| Macro-sector: Industrials | Band: 20 | High52 Price: 668.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 1; VWAP21: | Low52 Price: 399.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Products | Total Equity: 76,715,853 | Low52 Date: 03-Mar-2025 | SHP: 70.47 / 3.26 / 0.48 / 25.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 534.0 / 399.0 | Month: 619.8 / 492.0 | Week: 569.3 / 542.05 | Day: 556.85 / 549.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 550.00 | 556.85 | 549.00 | 550.35 | 551.64 | -0.44 | 4,222.06 | 19,313 | 1.05 | 11,589 | 1.49 | 0.64 | 6 |
| 2 | 26-Aug | 564.00 | 566.50 | 550.00 | 552.80 | 555.79 | -1.55 | 4,240.85 | 28,219 | 1.53 | 15,750 | 2.02 | 0.88 | 8 |
| 3 | 25-Aug | 570.10 | 573.95 | 560.15 | 561.50 | 566.33 | -1.55 | 4,307.60 | 34,981 | 1.90 | 17,828 | 2.29 | 1.01 | 9 |
| 4 | 22-Aug | 591.15 | 593.30 | 567.95 | 570.35 | 578.89 | -3.71 | 4,375.49 | 33,987 | 1.84 | 19,022 | 2.45 | 1.10 | 10 |
| 5 | 21-Aug | 581.00 | 598.90 | 581.00 | 592.30 | 591.27 | 2.14 | 4,543.88 | 80,322 | 4.36 | 43,355 | 5.57 | 2.56 | 22 |
| 6 | 20-Aug | 569.10 | 581.00 | 569.10 | 579.90 | 577.20 | 1.90 | 4,448.75 | 50,826 | 2.76 | 25,666 | 3.30 | 1.48 | 13 |
| 7 | 19-Aug | 550.00 | 577.00 | 546.05 | 569.10 | 567.70 | 3.35 | 4,365.90 | 78,240 | 4.24 | 29,893 | 3.84 | 1.70 | 15 |
| 8 | 18-Aug | 556.60 | 557.15 | 544.05 | 550.65 | 549.81 | 0.05 | 4,224.36 | 49,790 | 2.70 | 31,199 | 4.01 | 1.72 | 16 |
| 9 | 14-Aug | 553.85 | 556.70 | 547.75 | 550.35 | 550.49 | -0.43 | 4,222.06 | 51,272 | 2.78 | 39,594 | 5.09 | 2.18 | 20 |
| 10 | 13-Aug | 557.60 | 569.30 | 550.00 | 552.75 | 557.22 | 0.04 | 4,240.47 | 59,733 | 3.24 | 28,134 | 3.62 | 1.57 | 14 |
| 11 | 12-Aug | 550.00 | 555.35 | 546.75 | 552.55 | 550.59 | 0.46 | 4,238.93 | 38,597 | 2.09 | 23,296 | 2.99 | 1.28 | 12 |
| 12 | 11-Aug | 556.70 | 556.70 | 542.05 | 550.00 | 548.59 | -0.68 | 4,219.00 | 49,057 | 2.66 | 29,412 | 3.78 | 1.61 | 15 |
| 13 | 08-Aug | 543.50 | 559.60 | 535.70 | 553.75 | 550.41 | 2.42 | 4,248.14 | 69,903 | 3.79 | 34,887 | 4.48 | 1.92 | 18 |
| 14 | 07-Aug | 520.60 | 544.00 | 514.05 | 540.65 | 530.20 | 2.90 | 4,147.64 | 74,908 | 4.06 | 44,364 | 5.70 | 2.35 | 23 |
| 15 | 06-Aug | 545.70 | 546.10 | 525.00 | 525.40 | 529.07 | -3.21 | 4,030.65 | 34,124 | 1.85 | 19,599 | 2.52 | 1.04 | 10 |
| 16 | 05-Aug | 540.20 | 545.20 | 533.40 | 542.85 | 539.95 | 0.55 | 4,164.52 | 22,358 | 1.21 | 10,027 | 1.29 | 0.54 | 5 |
| 17 | 04-Aug | 532.90 | 544.00 | 526.75 | 539.90 | 534.99 | 1.84 | 4,141.89 | 37,298 | 2.02 | 16,176 | 2.08 | 0.87 | 8 |
| 18 | 01-Aug | 554.90 | 559.00 | 528.05 | 530.15 | 542.07 | -4.46 | 4,067.09 | 71,839 | 3.90 | 31,779 | 4.09 | 1.72 | 16 |
| 19 | 31-Jul | 550.00 | 569.00 | 535.00 | 554.90 | 556.62 | 0.56 | 4,256.96 | 87,807 | 4.76 | 24,794 | 3.19 | 1.38 | 13 |
| 20 | 30-Jul | 587.00 | 587.00 | 540.20 | 551.80 | 558.64 | -5.57 | 4,233.18 | 288,158 | 15.63 | 74,699 | 9.60 | 4.17 | 38 |
| 21 | 29-Jul | 561.20 | 588.75 | 557.00 | 584.35 | 575.29 | 3.91 | 4,482.89 | 84,455 | 4.58 | 31,237 | 4.02 | 1.80 | 16 |
| 22 | 28-Jul | 581.90 | 590.00 | 556.85 | 562.35 | 573.68 | -2.85 | 4,314.12 | 116,098 | 6.30 | 43,069 | 5.54 | 2.47 | 22 |
| 23 | 25-Jul | 605.00 | 605.00 | 575.00 | 578.85 | 589.86 | -4.00 | 4,440.70 | 133,497 | 7.24 | 45,789 | 5.89 | 2.70 | 23 |
| 24 | 24-Jul | 598.70 | 619.80 | 581.00 | 602.95 | 606.32 | 3.89 | 4,625.58 | 561,653 | 30.47 | 153,810 | 19.77 | 9.33 | 78 |
| 25 | 23-Jul | 566.50 | 590.00 | 561.55 | 580.40 | 580.29 | 3.54 | 4,452.59 | 476,005 | 25.82 | 118,072 | 15.18 | 6.85 | 60 |
| 26 | 22-Jul | 535.45 | 566.00 | 530.05 | 560.55 | 552.85 | 5.17 | 4,300.31 | 402,871 | 21.86 | 127,656 | 16.41 | 7.06 | 65 |
| 27 | 21-Jul | 518.00 | 538.00 | 511.00 | 533.00 | 530.09 | 3.11 | 4,088.00 | 55,393 | 3.01 | 24,627 | 3.17 | 1.31 | 13 |
| 28 | 18-Jul | 535.00 | 535.00 | 515.50 | 516.90 | 522.76 | -2.84 | 3,965.44 | 46,397 | 2.52 | 22,907 | 2.94 | 1.20 | 12 |
| 29 | 17-Jul | 533.70 | 535.05 | 527.20 | 532.00 | 531.29 | 0.36 | 4,081.00 | 35,740 | 1.94 | 22,393 | 2.88 | 1.19 | 11 |
| 30 | 16-Jul | 518.00 | 534.00 | 515.60 | 530.10 | 527.24 | 2.53 | 4,066.71 | 75,863 | 4.12 | 36,849 | 4.74 | 1.94 | 19 |
| 31 | 15-Jul | 513.90 | 518.60 | 510.10 | 517.00 | 515.56 | 1.56 | 3,966.00 | 19,783 | 1.07 | 10,389 | 1.34 | 0.54 | 5 |
| 32 | 14-Jul | 520.25 | 522.15 | 506.95 | 509.05 | 513.21 | -1.91 | 3,905.22 | 25,785 | 1.40 | 10,233 | 1.32 | 0.53 | 5 |
| 33 | 11-Jul | 510.00 | 523.00 | 505.20 | 518.95 | 514.71 | 1.94 | 3,981.17 | 53,558 | 2.91 | 26,843 | 3.45 | 1.38 | 14 |
| 34 | 10-Jul | 506.65 | 520.00 | 502.85 | 509.05 | 508.26 | -0.24 | 3,905.22 | 44,494 | 2.41 | 25,588 | 3.29 | 1.30 | 13 |
| 35 | 09-Jul | 498.90 | 513.45 | 495.50 | 510.25 | 506.73 | 2.81 | 3,914.43 | 77,822 | 4.22 | 36,627 | 4.71 | 1.86 | 19 |
| 36 | 08-Jul | 502.00 | 505.00 | 493.05 | 496.30 | 497.08 | -0.71 | 3,807.41 | 29,528 | 1.60 | 17,068 | 2.19 | 0.85 | 9 |
| 37 | 07-Jul | 510.00 | 510.00 | 498.00 | 499.85 | 501.18 | -1.40 | 3,834.64 | 31,022 | 1.68 | 19,383 | 2.49 | 0.97 | 10 |
| 38 | 04-Jul | 503.00 | 512.75 | 502.70 | 506.95 | 507.13 | 0.42 | 3,889.11 | 42,117 | 2.28 | 23,204 | 2.98 | 1.18 | 12 |
| 39 | 03-Jul | 516.60 | 517.30 | 500.00 | 504.85 | 507.90 | -1.80 | 3,873.00 | 74,752 | 4.06 | 46,235 | 5.94 | 2.35 | 24 |
| 40 | 02-Jul | 498.20 | 528.00 | 494.30 | 514.10 | 515.65 | 4.04 | 3,943.96 | 204,782 | 11.11 | 63,776 | 8.20 | 3.29 | 33 |
| 41 | 01-Jul | 494.00 | 504.45 | 492.00 | 494.15 | 497.04 | 0.52 | 3,790.91 | 39,992 | 2.17 | 19,124 | 2.46 | 0.95 | 10 |
| 42 | 30-Jun | 492.30 | 499.40 | 489.10 | 491.60 | 494.45 | -0.11 | 3,771.35 | 43,626 | 2.37 | 24,836 | 3.19 | 1.23 | 13 |
| 43 | 27-Jun | 497.30 | 501.40 | 490.00 | 492.15 | 495.18 | -0.52 | 3,775.57 | 22,809 | 1.24 | 12,073 | 1.55 | 0.60 | 6 |
| 44 | 26-Jun | 503.20 | 506.40 | 492.70 | 494.70 | 496.93 | -1.18 | 3,795.13 | 35,755 | 1.94 | 20,821 | 2.68 | 1.03 | 11 |
| 45 | 25-Jun | 495.85 | 516.80 | 495.85 | 500.60 | 504.78 | 0.96 | 3,840.40 | 43,393 | 2.35 | 20,001 | 2.57 | 1.01 | 10 |
| 46 | 24-Jun | 494.85 | 503.90 | 492.50 | 495.85 | 498.19 | 0.70 | 3,803.96 | 40,798 | 2.21 | 25,530 | 3.28 | 1.27 | 13 |
| 47 | 23-Jun | 499.90 | 502.40 | 488.35 | 492.40 | 494.80 | -1.05 | 3,777.49 | 28,752 | 1.56 | 16,052 | 2.06 | 0.79 | 8 |
| 48 | 20-Jun | 502.80 | 507.05 | 495.60 | 497.60 | 500.88 | -0.52 | 3,817.38 | 23,781 | 1.29 | 10,468 | 1.35 | 0.52 | 5 |
| 49 | 19-Jun | 516.00 | 524.70 | 498.80 | 500.20 | 511.33 | -2.63 | 3,837.33 | 46,435 | 2.52 | 24,236 | 3.12 | 1.24 | 12 |
| 50 | 18-Jun | 533.00 | 534.70 | 511.30 | 513.70 | 524.14 | -3.12 | 3,940.89 | 51,994 | 2.82 | 35,599 | 4.58 | 1.87 | 18 |
| 51 | 17-Jun | 537.20 | 550.00 | 528.05 | 530.25 | 537.75 | -1.29 | 4,067.86 | 77,415 | 4.20 | 36,412 | 4.68 | 1.96 | 19 |
| 52 | 16-Jun | 537.00 | 548.20 | 531.80 | 537.20 | 537.97 | 1.10 | 4,121.18 | 114,569 | 6.22 | 51,233 | 6.59 | 2.76 | 26 |
| 53 | 13-Jun | 511.10 | 543.95 | 511.10 | 531.35 | 530.71 | 1.61 | 4,076.30 | 158,486 | 8.60 | 64,495 | 8.29 | 3.42 | 33 |
| 54 | 12-Jun | 513.90 | 528.00 | 509.65 | 522.95 | 518.84 | 2.34 | 4,011.86 | 69,857 | 3.79 | 41,824 | 5.38 | 2.17 | 21 |
| 55 | 11-Jun | 519.00 | 521.55 | 503.55 | 511.00 | 512.85 | -1.72 | 3,920.00 | 31,151 | 1.69 | 14,319 | 1.84 | 0.73 | 7 |
| 56 | 10-Jun | 516.00 | 524.50 | 507.00 | 519.95 | 518.37 | 1.09 | 3,988.84 | 31,261 | 1.70 | 16,799 | 2.16 | 0.87 | 9 |
| 57 | 09-Jun | 513.00 | 524.00 | 511.00 | 514.35 | 516.88 | 1.22 | 3,945.88 | 45,439 | 2.47 | 25,167 | 3.24 | 1.30 | 13 |
| 58 | 06-Jun | 508.00 | 511.90 | 498.65 | 508.15 | 505.49 | 0.41 | 3,898.32 | 29,096 | 1.58 | 14,380 | 1.85 | 0.73 | 7 |
| 59 | 05-Jun | 502.95 | 517.55 | 502.95 | 506.10 | 508.78 | 0.77 | 3,882.59 | 63,258 | 3.43 | 41,083 | 5.28 | 2.09 | 21 |
| 60 | 04-Jun | 489.50 | 510.00 | 486.15 | 502.25 | 503.08 | 3.12 | 3,853.05 | 70,203 | 3.81 | 34,000 | 4.37 | 1.71 | 17 |
| 61 | 03-Jun | 493.00 | 497.00 | 485.10 | 487.05 | 490.85 | -0.71 | 3,736.45 | 22,851 | 1.24 | 7,778 | 1.00 | 0.38 | 4 |
| 62 | 02-Jun | 497.75 | 499.00 | 488.35 | 490.55 | 493.38 | -0.97 | 3,763.30 | 18,432 | 1.00 | 8,826 | 1.13 | 0.44 | 5 |
| 63 | 30-May | 507.50 | 509.00 | 491.20 | 495.35 | 499.87 | -1.45 | 3,800.12 | 40,261 | 2.18 | 28,133 | 3.62 | 1.41 | 14 |
| 64 | 29-May | 493.95 | 508.05 | 485.70 | 502.65 | 500.18 | 1.99 | 3,856.12 | 47,440 | 2.57 | 24,454 | 3.14 | 1.22 | 12 |
| 65 | 28-May | 479.00 | 495.75 | 476.45 | 492.85 | 485.23 | 2.67 | 3,780.94 | 29,518 | 1.60 | 15,750 | 2.02 | 0.76 | 8 |
| 66 | 27-May | 483.30 | 486.70 | 479.25 | 480.05 | 480.84 | -0.43 | 3,682.74 | 35,651 | 1.93 | 16,663 | 2.14 | 0.80 | 9 |
| 67 | 26-May | 487.50 | 489.30 | 479.55 | 482.10 | 484.32 | -0.52 | 3,698.47 | 22,444 | 1.22 | 11,561 | 1.49 | 0.56 | 6 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL PATILAUTOM GLOBALPET ETL