| Macro-sector: Industrials | Band: 20 | High52 Price: 235.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 113.05 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 22,788,347 | Low52 Date: | SHP: 63.58 / 0.01 / 0.79 / 35.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 214.0 / 127.0 | Month: 168.0 / 127.0 | Week: 158.8 / 150.9 | Day: 153.95 / 149.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 151.55 | 153.95 | 149.05 | 149.05 | 151.73 | -1.65 | 339.66 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 2 | 21-May | 151.50 | 153.90 | 151.00 | 151.55 | 151.84 | -0.95 | 345.36 | 11,000 | 10.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 3 | 20-May | 151.00 | 155.90 | 151.00 | 153.00 | 153.04 | 0.66 | 348.00 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 4 | 19-May | 154.95 | 159.00 | 147.00 | 152.00 | 154.18 | 0.16 | 346.00 | 26,000 | 25.97 | 18,000 | 17.98 | 0.28 | 0.22 |
| 5 | 16-May | 150.90 | 156.60 | 150.90 | 151.75 | 152.45 | -2.76 | 345.81 | 19,000 | 18.98 | 14,000 | 13.99 | 0.21 | 0.17 |
| 6 | 14-May | 155.55 | 157.90 | 155.55 | 156.05 | 156.23 | -1.73 | 355.61 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 7 | 13-May | 155.65 | 158.80 | 155.00 | 158.80 | 156.32 | 3.79 | 361.88 | 11,000 | 10.99 | 10,000 | 9.99 | 0.16 | 0.12 |
| 8 | 12-May | 156.90 | 156.90 | 152.00 | 153.00 | 153.31 | 2.58 | 348.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 9 | 09-May | 151.00 | 153.50 | 148.55 | 149.15 | 150.37 | -5.06 | 339.89 | 19,000 | 18.98 | 13,000 | 12.99 | 0.20 | 0.16 |
| 10 | 08-May | 142.15 | 172.90 | 142.15 | 157.10 | 158.86 | 8.34 | 358.00 | 74,000 | 73.93 | 51,000 | 50.95 | 0.81 | 0.63 |
| 11 | 07-May | 144.95 | 145.20 | 144.95 | 145.00 | 145.03 | -0.75 | 330.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.07 | 0.06 |
| 12 | 06-May | 146.90 | 147.90 | 145.20 | 146.10 | 146.31 | -0.81 | 332.94 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 0.04 |
| 13 | 05-May | 146.90 | 150.00 | 146.90 | 147.30 | 148.32 | 0.27 | 335.67 | 17,000 | 16.98 | 15,000 | 14.99 | 0.22 | 0.18 |
| 14 | 02-May | 149.50 | 150.00 | 145.00 | 146.90 | 147.93 | -0.98 | 334.76 | 12,000 | 11.99 | 11,000 | 10.99 | 0.16 | 0.14 |
| 15 | 30-Apr | 154.00 | 154.90 | 148.00 | 148.35 | 152.24 | 0.92 | 338.07 | 10,000 | 9.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 16 | 29-Apr | 148.05 | 148.90 | 146.10 | 147.00 | 147.24 | -0.71 | 334.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 0.09 |
| 17 | 28-Apr | 150.00 | 150.50 | 148.05 | 148.05 | 149.57 | 0.58 | 337.38 | 15,000 | 14.99 | 12,000 | 11.99 | 0.18 | 0.15 |
| 18 | 25-Apr | 155.00 | 155.00 | 147.00 | 147.20 | 149.29 | -5.03 | 335.44 | 20,000 | 19.98 | 18,000 | 17.98 | 0.27 | 0.22 |
| 19 | 24-Apr | 162.00 | 162.00 | 155.00 | 155.00 | 157.40 | -1.27 | 353.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.08 | 0.06 |
| 20 | 23-Apr | 156.50 | 157.25 | 156.50 | 157.00 | 156.92 | 2.45 | 357.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 21 | 22-Apr | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.89 | 349.23 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 0.01 |
| 22 | 21-Apr | 160.95 | 162.40 | 155.00 | 156.20 | 158.65 | -0.51 | 355.95 | 26,000 | 25.97 | 22,000 | 21.98 | 0.35 | 0.27 |
| 23 | 17-Apr | 155.00 | 159.90 | 155.00 | 157.00 | 156.70 | -0.22 | 357.00 | 12,000 | 11.99 | 7,000 | 6.99 | 0.11 | 0.09 |
| 24 | 16-Apr | 159.00 | 159.95 | 157.35 | 157.35 | 158.47 | -0.44 | 358.57 | 7,000 | 6.99 | 6,000 | 5.99 | 0.10 | 0.07 |
| 25 | 15-Apr | 161.90 | 161.90 | 156.00 | 158.05 | 158.14 | 6.32 | 360.17 | 33,000 | 32.97 | 27,000 | 26.97 | 0.43 | 0.32 |
| 26 | 11-Apr | 155.00 | 155.00 | 147.00 | 148.65 | 151.31 | -1.26 | 338.75 | 23,000 | 22.98 | 17,000 | 16.98 | 0.26 | 0.20 |
| 27 | 09-Apr | 149.00 | 150.75 | 147.00 | 150.55 | 149.32 | 1.04 | 343.08 | 8,000 | 7.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 28 | 08-Apr | 151.90 | 151.90 | 149.00 | 149.00 | 150.95 | 2.58 | 339.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 0.05 |
| 29 | 07-Apr | 142.60 | 145.45 | 139.25 | 145.25 | 141.94 | -7.34 | 331.00 | 16,000 | 15.98 | 10,000 | 9.99 | 0.14 | 0.12 |
| 30 | 04-Apr | 160.65 | 160.65 | 155.00 | 156.75 | 156.51 | -2.43 | 357.21 | 20,000 | 19.98 | 16,000 | 15.98 | 0.25 | 0.19 |
| 31 | 03-Apr | 154.90 | 166.70 | 154.10 | 160.65 | 160.60 | 3.78 | 366.09 | 53,000 | 52.95 | 25,000 | 24.98 | 0.40 | 0.31 |
| 32 | 02-Apr | 149.90 | 154.80 | 149.90 | 154.80 | 152.28 | 3.23 | 352.76 | 12,000 | 11.99 | 12,000 | 11.99 | 0.18 | 0.15 |
| 33 | 01-Apr | 145.45 | 151.95 | 145.45 | 149.95 | 147.54 | 6.42 | 341.71 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 0.07 |
| 34 | 28-Mar | 147.05 | 150.90 | 138.15 | 140.90 | 145.11 | -3.26 | 321.09 | 44,000 | 43.96 | 41,000 | 40.96 | 0.59 | 0.50 |
| 35 | 27-Mar | 149.40 | 153.70 | 144.25 | 145.65 | 147.40 | -1.65 | 331.91 | 69,000 | 68.93 | 62,000 | 61.94 | 0.91 | 0.76 |
| 36 | 26-Mar | 152.05 | 154.70 | 147.10 | 148.10 | 149.67 | -5.46 | 337.50 | 49,000 | 48.95 | 45,000 | 44.96 | 0.67 | 0.55 |
| 37 | 25-Mar | 162.60 | 163.00 | 156.00 | 156.65 | 158.15 | -3.63 | 356.98 | 46,000 | 45.95 | 42,000 | 41.96 | 0.66 | 0.51 |
| 38 | 24-Mar | 164.30 | 168.00 | 161.80 | 162.55 | 164.75 | -0.40 | 370.42 | 30,000 | 29.97 | 23,000 | 22.98 | 0.38 | 0.28 |
| 39 | 21-Mar | 160.00 | 166.20 | 160.00 | 163.20 | 164.86 | -0.21 | 371.91 | 44,000 | 43.96 | 39,000 | 38.96 | 0.64 | 0.48 |
| 40 | 20-Mar | 151.00 | 164.25 | 151.00 | 163.55 | 160.44 | 9.62 | 372.70 | 58,000 | 57.94 | 36,000 | 35.96 | 0.58 | 0.44 |
| 41 | 19-Mar | 136.00 | 151.00 | 136.00 | 149.20 | 147.57 | 8.91 | 340.00 | 61,000 | 60.94 | 46,000 | 45.95 | 0.68 | 0.56 |
| 42 | 18-Mar | 133.50 | 139.75 | 132.00 | 137.00 | 136.20 | 5.51 | 312.00 | 26,000 | 25.97 | 23,000 | 22.98 | 0.31 | 0.28 |
| 43 | 17-Mar | 139.05 | 139.05 | 127.00 | 129.85 | 134.02 | -6.62 | 295.91 | 33,000 | 32.97 | 28,000 | 27.97 | 0.38 | 0.34 |
| 44 | 13-Mar | 140.80 | 141.50 | 138.10 | 139.05 | 139.80 | -1.21 | 316.87 | 23,000 | 22.98 | 19,000 | 18.98 | 0.27 | 0.23 |
| 45 | 12-Mar | 138.50 | 142.95 | 138.50 | 140.75 | 139.97 | -0.18 | 320.75 | 22,000 | 21.98 | 18,000 | 17.98 | 0.25 | 0.22 |
| 46 | 11-Mar | 145.00 | 146.00 | 139.50 | 141.00 | 141.38 | -1.71 | 321.00 | 22,000 | 21.98 | 21,000 | 20.98 | 0.30 | 0.26 |
| 47 | 10-Mar | 143.95 | 145.00 | 142.00 | 143.45 | 143.67 | -0.35 | 326.90 | 33,000 | 32.97 | 33,000 | 32.97 | 0.47 | 0.40 |
| 48 | 07-Mar | 141.10 | 146.40 | 141.00 | 143.95 | 143.46 | -0.83 | 328.04 | 28,000 | 27.97 | 23,000 | 22.98 | 0.33 | 0.28 |
| 49 | 06-Mar | 143.85 | 145.50 | 143.50 | 145.15 | 144.32 | 0.90 | 330.77 | 35,000 | 34.97 | 29,000 | 28.97 | 0.42 | 0.35 |
| 50 | 05-Mar | 136.50 | 144.00 | 136.20 | 143.85 | 140.59 | 8.98 | 327.81 | 19,000 | 18.98 | 16,000 | 15.98 | 0.22 | 0.20 |
| 51 | 04-Mar | 130.00 | 136.00 | 130.00 | 132.00 | 131.54 | -4.35 | 300.00 | 77,000 | 76.92 | 68,000 | 67.93 | 0.89 | 0.83 |
| 52 | 03-Mar | 145.40 | 145.40 | 137.15 | 138.00 | 140.11 | -5.12 | 314.00 | 19,000 | 18.98 | 15,000 | 14.99 | 0.21 | 0.18 |
| 53 | 28-Feb | 145.45 | 149.45 | 144.35 | 145.45 | 145.69 | -3.03 | 331.46 | 27,000 | 26.97 | 25,000 | 24.98 | 0.36 | 0.31 |
| 54 | 27-Feb | 151.85 | 154.00 | 148.00 | 150.00 | 150.78 | -2.50 | 341.00 | 18,000 | 17.98 | 16,000 | 15.98 | 0.24 | 0.20 |
| 55 | 25-Feb | 153.95 | 157.45 | 152.10 | 153.85 | 154.31 | -0.74 | 350.60 | 16,000 | 15.98 | 13,000 | 12.99 | 0.20 | 0.16 |
| 56 | 24-Feb | 150.00 | 155.00 | 150.00 | 155.00 | 151.50 | 1.97 | 353.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 0.06 |
| 57 | 21-Feb | 152.50 | 155.00 | 150.00 | 152.00 | 152.83 | 0.66 | 346.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.14 | 0.11 |
| 58 | 20-Feb | 151.05 | 152.50 | 148.45 | 151.00 | 150.94 | -0.85 | 344.00 | 42,000 | 41.96 | 37,000 | 36.96 | 0.56 | 0.45 |
| 59 | 19-Feb | 148.00 | 158.50 | 148.00 | 152.30 | 155.97 | 3.78 | 347.07 | 28,000 | 27.97 | 21,000 | 20.98 | 0.33 | 0.26 |
| 60 | 18-Feb | 160.00 | 160.00 | 142.50 | 146.75 | 149.53 | -7.68 | 334.42 | 46,000 | 45.95 | 36,000 | 35.96 | 0.54 | 0.44 |
| 61 | 17-Feb | 159.05 | 159.10 | 157.00 | 158.95 | 158.53 | -3.05 | 362.22 | 13,000 | 12.99 | 11,000 | 10.99 | 0.17 | 0.13 |
| 62 | 14-Feb | 168.90 | 170.50 | 162.15 | 163.95 | 166.61 | -0.03 | 373.61 | 17,000 | 16.98 | 11,000 | 10.99 | 0.18 | 0.13 |
| 63 | 13-Feb | 169.95 | 170.10 | 163.00 | 164.00 | 166.41 | -0.61 | 373.00 | 19,000 | 18.98 | 17,000 | 16.98 | 0.28 | 0.21 |
| 64 | 12-Feb | 162.55 | 167.00 | 162.05 | 165.00 | 165.08 | -0.90 | 376.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.17 | 0.12 |
| 65 | 11-Feb | 167.10 | 171.00 | 166.25 | 166.50 | 167.57 | -2.97 | 379.43 | 22,000 | 21.98 | 18,000 | 17.98 | 0.30 | 0.22 |
| 66 | 10-Feb | 173.00 | 175.45 | 171.00 | 171.60 | 172.68 | -0.23 | 391.05 | 17,000 | 16.98 | 13,000 | 12.99 | 0.22 | 0.16 |
| 67 | 07-Feb | 172.00 | 175.00 | 169.00 | 172.00 | 171.60 | -1.43 | 391.00 | 11,000 | 10.99 | 7,000 | 6.99 | 0.12 | 0.09 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE