| 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 / 0.45 / 35.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 214.0 / 127.0 | Month: 168.0 / 127.0 | Week: 168.0 / 138.15 | Day: 166.7 / 154.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 154.90 | 166.70 | 154.10 | 160.65 | 160.60 | 3.78 | 366.09 | 53,000 | 7.57 | 25,000 | 4.17 | 0.40 | 0.31 |
| 2 | 02-Apr | 149.90 | 154.80 | 149.90 | 154.80 | 152.28 | 3.23 | 352.76 | 12,000 | 1.71 | 12,000 | 2.00 | 0.18 | 0.15 |
| 3 | 01-Apr | 145.45 | 151.95 | 145.45 | 149.95 | 147.54 | 6.42 | 341.71 | 7,000 | 1.00 | 6,000 | 1.00 | 0.09 | 0.07 |
| 4 | 28-Mar | 147.05 | 150.90 | 138.15 | 140.90 | 145.11 | -3.26 | 321.09 | 44,000 | 6.28 | 41,000 | 6.83 | 0.59 | 0.50 |
| 5 | 27-Mar | 149.40 | 153.70 | 144.25 | 145.65 | 147.40 | -1.65 | 331.91 | 69,000 | 9.86 | 62,000 | 10.33 | 0.91 | 0.76 |
| 6 | 26-Mar | 152.05 | 154.70 | 147.10 | 148.10 | 149.67 | -5.46 | 337.50 | 49,000 | 7.00 | 45,000 | 7.50 | 0.67 | 0.55 |
| 7 | 25-Mar | 162.60 | 163.00 | 156.00 | 156.65 | 158.15 | -3.63 | 356.98 | 46,000 | 6.57 | 42,000 | 7.00 | 0.66 | 0.51 |
| 8 | 24-Mar | 164.30 | 168.00 | 161.80 | 162.55 | 164.75 | -0.40 | 370.42 | 30,000 | 4.29 | 23,000 | 3.83 | 0.38 | 0.28 |
| 9 | 21-Mar | 160.00 | 166.20 | 160.00 | 163.20 | 164.86 | -0.21 | 371.91 | 44,000 | 6.28 | 39,000 | 6.50 | 0.64 | 0.48 |
| 10 | 20-Mar | 151.00 | 164.25 | 151.00 | 163.55 | 160.44 | 9.62 | 372.70 | 58,000 | 8.28 | 36,000 | 6.00 | 0.58 | 0.44 |
| 11 | 19-Mar | 136.00 | 151.00 | 136.00 | 149.20 | 147.57 | 8.91 | 340.00 | 61,000 | 8.71 | 46,000 | 7.67 | 0.68 | 0.56 |
| 12 | 18-Mar | 133.50 | 139.75 | 132.00 | 137.00 | 136.20 | 5.51 | 312.00 | 26,000 | 3.71 | 23,000 | 3.83 | 0.31 | 0.28 |
| 13 | 17-Mar | 139.05 | 139.05 | 127.00 | 129.85 | 134.02 | -6.62 | 295.91 | 33,000 | 4.71 | 28,000 | 4.67 | 0.38 | 0.34 |
| 14 | 13-Mar | 140.80 | 141.50 | 138.10 | 139.05 | 139.80 | -1.21 | 316.87 | 23,000 | 3.29 | 19,000 | 3.17 | 0.27 | 0.23 |
| 15 | 12-Mar | 138.50 | 142.95 | 138.50 | 140.75 | 139.97 | -0.18 | 320.75 | 22,000 | 3.14 | 18,000 | 3.00 | 0.25 | 0.22 |
| 16 | 11-Mar | 145.00 | 146.00 | 139.50 | 141.00 | 141.38 | -1.71 | 321.00 | 22,000 | 3.14 | 21,000 | 3.50 | 0.30 | 0.26 |
| 17 | 10-Mar | 143.95 | 145.00 | 142.00 | 143.45 | 143.67 | -0.35 | 326.90 | 33,000 | 4.71 | 33,000 | 5.50 | 0.47 | 0.40 |
| 18 | 07-Mar | 141.10 | 146.40 | 141.00 | 143.95 | 143.46 | -0.83 | 328.04 | 28,000 | 4.00 | 23,000 | 3.83 | 0.33 | 0.28 |
| 19 | 06-Mar | 143.85 | 145.50 | 143.50 | 145.15 | 144.32 | 0.90 | 330.77 | 35,000 | 5.00 | 29,000 | 4.83 | 0.42 | 0.35 |
| 20 | 05-Mar | 136.50 | 144.00 | 136.20 | 143.85 | 140.59 | 8.98 | 327.81 | 19,000 | 2.71 | 16,000 | 2.67 | 0.22 | 0.20 |
| 21 | 04-Mar | 130.00 | 136.00 | 130.00 | 132.00 | 131.54 | -4.35 | 300.00 | 77,000 | 11.00 | 68,000 | 11.33 | 0.89 | 0.83 |
| 22 | 03-Mar | 145.40 | 145.40 | 137.15 | 138.00 | 140.11 | -5.12 | 314.00 | 19,000 | 2.71 | 15,000 | 2.50 | 0.21 | 0.18 |
| 23 | 28-Feb | 145.45 | 149.45 | 144.35 | 145.45 | 145.69 | -3.03 | 331.46 | 27,000 | 3.86 | 25,000 | 4.17 | 0.36 | 0.31 |
| 24 | 27-Feb | 151.85 | 154.00 | 148.00 | 150.00 | 150.78 | -2.50 | 341.00 | 18,000 | 2.57 | 16,000 | 2.67 | 0.24 | 0.20 |
| 25 | 25-Feb | 153.95 | 157.45 | 152.10 | 153.85 | 154.31 | -0.74 | 350.60 | 16,000 | 2.29 | 13,000 | 2.17 | 0.20 | 0.16 |
| 26 | 24-Feb | 150.00 | 155.00 | 150.00 | 155.00 | 151.50 | 1.97 | 353.00 | 6,000 | 0.86 | 5,000 | 0.83 | 0.08 | 0.06 |
| 27 | 21-Feb | 152.50 | 155.00 | 150.00 | 152.00 | 152.83 | 0.66 | 346.00 | 10,000 | 1.43 | 9,000 | 1.50 | 0.14 | 0.11 |
| 28 | 20-Feb | 151.05 | 152.50 | 148.45 | 151.00 | 150.94 | -0.85 | 344.00 | 42,000 | 6.00 | 37,000 | 6.17 | 0.56 | 0.45 |
| 29 | 19-Feb | 148.00 | 158.50 | 148.00 | 152.30 | 155.97 | 3.78 | 347.07 | 28,000 | 4.00 | 21,000 | 3.50 | 0.33 | 0.26 |
| 30 | 18-Feb | 160.00 | 160.00 | 142.50 | 146.75 | 149.53 | -7.68 | 334.42 | 46,000 | 6.57 | 36,000 | 6.00 | 0.54 | 0.44 |
| 31 | 17-Feb | 159.05 | 159.10 | 157.00 | 158.95 | 158.53 | -3.05 | 362.22 | 13,000 | 1.86 | 11,000 | 1.83 | 0.17 | 0.13 |
| 32 | 14-Feb | 168.90 | 170.50 | 162.15 | 163.95 | 166.61 | -0.03 | 373.61 | 17,000 | 2.43 | 11,000 | 1.83 | 0.18 | 0.13 |
| 33 | 13-Feb | 169.95 | 170.10 | 163.00 | 164.00 | 166.41 | -0.61 | 373.00 | 19,000 | 2.71 | 17,000 | 2.83 | 0.28 | 0.21 |
| 34 | 12-Feb | 162.55 | 167.00 | 162.05 | 165.00 | 165.08 | -0.90 | 376.00 | 13,000 | 1.86 | 10,000 | 1.67 | 0.17 | 0.12 |
| 35 | 11-Feb | 167.10 | 171.00 | 166.25 | 166.50 | 167.57 | -2.97 | 379.43 | 22,000 | 3.14 | 18,000 | 3.00 | 0.30 | 0.22 |
| 36 | 10-Feb | 173.00 | 175.45 | 171.00 | 171.60 | 172.68 | -0.23 | 391.05 | 17,000 | 2.43 | 13,000 | 2.17 | 0.22 | 0.16 |
| 37 | 07-Feb | 172.00 | 175.00 | 169.00 | 172.00 | 171.60 | -1.43 | 391.00 | 11,000 | 1.57 | 7,000 | 1.17 | 0.12 | 0.09 |
| 38 | 06-Feb | 173.00 | 178.00 | 173.00 | 174.50 | 175.15 | 1.57 | 397.66 | 13,000 | 1.86 | 11,000 | 1.83 | 0.19 | 0.13 |
| 39 | 05-Feb | 167.00 | 174.50 | 167.00 | 171.80 | 171.47 | 0.38 | 391.50 | 24,000 | 3.43 | 14,000 | 2.33 | 0.24 | 0.17 |
| 40 | 04-Feb | 170.05 | 171.40 | 169.50 | 171.15 | 170.48 | 0.71 | 390.02 | 10,000 | 1.43 | 9,000 | 1.50 | 0.15 | 0.11 |
| 41 | 03-Feb | 173.45 | 173.45 | 169.80 | 169.95 | 170.65 | -0.53 | 387.29 | 18,000 | 2.57 | 14,000 | 2.33 | 0.24 | 0.17 |
| 42 | 01-Feb | 171.25 | 172.95 | 165.55 | 170.85 | 169.25 | 0.56 | 389.34 | 35,000 | 5.00 | 23,000 | 3.83 | 0.39 | 0.28 |
| 43 | 31-Jan | 170.00 | 174.90 | 169.15 | 169.90 | 170.49 | -0.56 | 387.17 | 38,000 | 5.43 | 29,000 | 4.83 | 0.49 | 0.35 |
| 44 | 30-Jan | 175.00 | 177.00 | 169.00 | 170.85 | 172.93 | 0.21 | 389.34 | 24,000 | 3.43 | 18,000 | 3.00 | 0.31 | 0.22 |
| 45 | 29-Jan | 177.75 | 179.00 | 168.70 | 170.50 | 174.53 | 0.59 | 388.54 | 19,000 | 2.71 | 14,000 | 2.33 | 0.24 | 0.17 |
| 46 | 28-Jan | 166.10 | 170.00 | 157.25 | 169.50 | 163.20 | 0.62 | 386.26 | 87,000 | 12.43 | 55,000 | 9.17 | 0.90 | 0.67 |
| 47 | 27-Jan | 176.10 | 177.05 | 167.15 | 168.45 | 172.12 | -6.68 | 383.87 | 51,000 | 7.28 | 43,000 | 7.17 | 0.74 | 0.52 |
| 48 | 24-Jan | 182.65 | 185.00 | 180.00 | 180.50 | 182.30 | -1.18 | 411.33 | 9,000 | 1.29 | 6,000 | 1.00 | 0.11 | 0.07 |
| 49 | 23-Jan | 182.10 | 185.40 | 180.40 | 182.65 | 183.13 | -1.29 | 416.23 | 25,000 | 3.57 | 17,000 | 2.83 | 0.31 | 0.21 |
| 50 | 22-Jan | 192.00 | 192.00 | 185.00 | 185.00 | 187.89 | -3.92 | 421.00 | 9,000 | 1.29 | 9,000 | 1.50 | 0.17 | 0.11 |
| 51 | 21-Jan | 199.95 | 204.05 | 192.25 | 192.25 | 197.58 | -2.99 | 438.11 | 15,000 | 2.14 | 9,000 | 1.50 | 0.18 | 0.11 |
| 52 | 20-Jan | 193.50 | 200.50 | 193.50 | 198.00 | 198.65 | 2.27 | 451.00 | 44,000 | 6.28 | 34,000 | 5.67 | 0.68 | 0.41 |
| 53 | 17-Jan | 189.50 | 197.00 | 189.50 | 193.50 | 191.49 | 3.88 | 440.95 | 40,000 | 5.71 | 31,000 | 5.17 | 0.59 | 0.38 |
| 54 | 16-Jan | 181.90 | 190.50 | 181.90 | 186.00 | 186.74 | 4.84 | 423.00 | 32,000 | 4.57 | 24,000 | 4.00 | 0.45 | 0.29 |
| 55 | 15-Jan | 175.30 | 180.80 | 174.05 | 177.00 | 177.53 | 0.96 | 403.00 | 28,000 | 4.00 | 19,000 | 3.17 | 0.34 | 0.23 |
| 56 | 14-Jan | 175.50 | 176.00 | 172.75 | 175.30 | 175.15 | 1.48 | 399.48 | 14,000 | 2.00 | 10,000 | 1.67 | 0.18 | 0.12 |
| 57 | 13-Jan | 181.60 | 181.60 | 171.10 | 172.70 | 175.55 | -7.27 | 393.55 | 58,000 | 8.28 | 45,000 | 7.50 | 0.79 | 0.55 |
| 58 | 10-Jan | 189.00 | 189.00 | 185.00 | 185.25 | 187.05 | -2.02 | 422.15 | 18,000 | 2.57 | 14,000 | 2.33 | 0.26 | 0.17 |
| 59 | 09-Jan | 191.00 | 191.75 | 188.25 | 189.00 | 189.23 | -2.65 | 430.00 | 64,000 | 9.14 | 61,000 | 10.16 | 1.15 | 0.74 |
| 60 | 08-Jan | 190.00 | 196.80 | 190.00 | 194.00 | 193.41 | 0.23 | 442.00 | 14,000 | 2.00 | 10,000 | 1.67 | 0.19 | 0.12 |
| 61 | 07-Jan | 192.05 | 196.40 | 192.00 | 193.55 | 193.76 | 0.77 | 441.07 | 13,000 | 1.86 | 10,000 | 1.67 | 0.19 | 0.12 |
| 62 | 06-Jan | 202.50 | 202.50 | 191.05 | 192.05 | 196.20 | -3.31 | 437.65 | 35,000 | 5.00 | 28,000 | 4.67 | 0.55 | 0.34 |
| 63 | 03-Jan | 203.00 | 203.00 | 196.50 | 198.40 | 199.73 | -2.82 | 452.12 | 24,000 | 3.43 | 19,000 | 3.17 | 0.38 | 0.23 |
| 64 | 02-Jan | 206.25 | 210.00 | 200.45 | 204.00 | 206.54 | 0.02 | 464.00 | 69,000 | 9.86 | 42,000 | 7.00 | 0.87 | 0.51 |
| 65 | 01-Jan | 186.45 | 214.00 | 185.25 | 203.95 | 204.33 | 8.58 | 464.77 | 164,000 | 23.43 | 65,000 | 10.83 | 1.33 | 0.79 |
| 66 | 31-Dec | 186.15 | 188.00 | 184.60 | 186.45 | 186.63 | 0.16 | 424.89 | 12,000 | 1.71 | 9,000 | 1.50 | 0.17 | 0.11 |
| 67 | 30-Dec | 188.95 | 189.50 | 184.00 | 186.15 | 186.02 | -1.50 | 424.21 | 30,000 | 4.29 | 23,000 | 3.83 | 0.43 | 0.28 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE