| Macro-sector: Industrials | Band: 20 | High52 Price: 5,074.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 14-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 1,554.21 | Low52 Price: 1,404.0 | Barrier: 1,524.0; Drift%: 0.59 |
| Basic Industry: Abrasives & Bearings | Total Equity: 49,437,963 | Low52 Date: 30-Mar-2026 | SHP: 52.58 / 7.01 / 26.74 / 13.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 2,007.1 / 1,720.0 | Week: 1,914.0 / 1,701.2 | Day: 1,550.2 / 1,515.0 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,519.80 | 1,550.20 | 1,515.00 | 1,533.10 | 1,534.26 | 0.88 | 7,579.33 | 24,527 | 2.61 | 13,487 | 3.31 | 2.07 | 20 |
| 2 | 06-Apr | 1,532.10 | 1,534.10 | 1,488.10 | 1,519.80 | 1,510.02 | -0.93 | 7,513.58 | 38,715 | 4.11 | 20,309 | 4.99 | 3.07 | 30 |
| 3 | 02-Apr | 1,499.00 | 1,543.40 | 1,462.00 | 1,534.10 | 1,497.19 | 1.12 | 7,584.28 | 23,052 | 2.45 | 7,236 | 1.78 | 1.08 | 11 |
| 4 | 01-Apr | 1,479.90 | 1,524.00 | 1,439.30 | 1,517.10 | 1,499.04 | 7.31 | 7,500.23 | 42,320 | 4.50 | 18,491 | 4.54 | 2.77 | 27 |
| 5 | 30-Mar | 1,494.00 | 1,503.00 | 1,404.00 | 1,413.70 | 1,446.02 | -6.27 | 6,989.04 | 69,083 | 7.34 | 33,928 | 8.33 | 4.91 | 50 |
| 6 | 27-Mar | 1,518.00 | 1,573.20 | 1,476.00 | 1,508.30 | 1,522.41 | -0.98 | 7,456.73 | 211,268 | 22.45 | 89,283 | 21.93 | 13.59 | 132 |
| 7 | 25-Mar | 1,490.00 | 1,529.70 | 1,479.70 | 1,523.20 | 1,503.03 | 2.81 | 7,530.39 | 71,555 | 7.60 | 38,001 | 9.33 | 5.71 | 56 |
| 8 | 24-Mar | 1,486.10 | 1,490.00 | 1,455.90 | 1,481.60 | 1,476.13 | 1.19 | 7,324.73 | 47,393 | 5.04 | 25,344 | 6.22 | 3.74 | 38 |
| 9 | 23-Mar | 1,537.40 | 1,537.50 | 1,455.00 | 1,464.20 | 1,479.13 | -4.76 | 7,238.71 | 48,565 | 5.16 | 24,669 | 6.06 | 3.65 | 37 |
| 10 | 20-Mar | 1,571.00 | 1,586.40 | 1,532.20 | 1,537.40 | 1,552.52 | -1.88 | 7,600.59 | 29,879 | 3.17 | 16,130 | 3.96 | 2.50 | 24 |
| 11 | 19-Mar | 1,592.00 | 1,592.00 | 1,561.70 | 1,566.90 | 1,572.18 | -1.98 | 7,746.43 | 25,909 | 2.75 | 12,198 | 3.00 | 1.92 | 18 |
| 12 | 18-Mar | 1,572.40 | 1,603.80 | 1,561.00 | 1,598.60 | 1,593.13 | 1.93 | 7,903.15 | 40,211 | 4.27 | 25,061 | 6.15 | 3.99 | 37 |
| 13 | 17-Mar | 1,566.00 | 1,594.90 | 1,554.60 | 1,568.40 | 1,573.54 | -0.08 | 7,753.85 | 22,786 | 2.42 | 12,867 | 3.16 | 2.02 | 19 |
| 14 | 16-Mar | 1,579.90 | 1,579.90 | 1,547.40 | 1,569.60 | 1,563.31 | -0.92 | 7,759.78 | 47,706 | 5.07 | 21,882 | 5.37 | 3.42 | 32 |
| 15 | 13-Mar | 1,585.00 | 1,599.30 | 1,560.10 | 1,584.20 | 1,580.10 | -1.23 | 7,831.96 | 44,427 | 4.72 | 22,894 | 5.62 | 3.62 | 34 |
| 16 | 12-Mar | 1,600.60 | 1,625.00 | 1,574.20 | 1,604.00 | 1,604.16 | -0.09 | 7,929.00 | 49,895 | 5.30 | 22,760 | 5.59 | 3.65 | 34 |
| 17 | 11-Mar | 1,620.70 | 1,643.40 | 1,599.50 | 1,605.40 | 1,617.79 | -0.96 | 7,936.77 | 38,453 | 4.09 | 18,208 | 4.47 | 2.95 | 27 |
| 18 | 10-Mar | 1,641.00 | 1,649.90 | 1,605.10 | 1,620.90 | 1,618.79 | -0.98 | 8,013.40 | 49,448 | 5.25 | 26,157 | 6.42 | 4.23 | 39 |
| 19 | 09-Mar | 1,611.00 | 1,644.00 | 1,580.70 | 1,636.90 | 1,608.42 | 0.08 | 8,092.50 | 56,696 | 6.02 | 28,561 | 7.01 | 4.59 | 42 |
| 20 | 06-Mar | 1,660.20 | 1,667.40 | 1,630.00 | 1,635.60 | 1,640.98 | -0.79 | 8,086.07 | 42,579 | 4.52 | 22,966 | 5.64 | 3.77 | 34 |
| 21 | 05-Mar | 1,650.00 | 1,689.40 | 1,629.70 | 1,648.70 | 1,646.25 | 0.02 | 8,150.84 | 62,667 | 6.66 | 29,621 | 7.27 | 4.88 | 44 |
| 22 | 04-Mar | 1,698.00 | 1,698.00 | 1,645.00 | 1,648.40 | 1,662.68 | -3.04 | 8,149.35 | 69,656 | 7.40 | 41,088 | 10.09 | 6.83 | 61 |
| 23 | 02-Mar | 1,673.10 | 1,733.60 | 1,673.10 | 1,700.00 | 1,706.79 | -2.16 | 8,404.00 | 31,024 | 3.30 | 12,914 | 3.17 | 2.20 | 19 |
| 24 | 27-Feb | 1,801.50 | 1,801.50 | 1,722.00 | 1,737.50 | 1,750.66 | -2.99 | 8,589.85 | 82,559 | 8.77 | 46,628 | 11.45 | 8.16 | 69 |
| 25 | 26-Feb | 1,834.40 | 1,850.00 | 1,775.20 | 1,791.00 | 1,796.55 | -1.60 | 8,854.00 | 89,699 | 9.53 | 61,111 | 15.01 | 10.98 | 90 |
| 26 | 25-Feb | 1,890.00 | 1,897.70 | 1,809.90 | 1,820.20 | 1,849.21 | -4.14 | 8,998.70 | 74,674 | 7.93 | 23,318 | 5.73 | 4.31 | 35 |
| 27 | 24-Feb | 1,790.00 | 1,914.00 | 1,752.40 | 1,898.90 | 1,869.72 | 5.78 | 9,387.77 | 420,626 | 44.69 | 73,108 | 17.95 | 13.67 | 108 |
| 28 | 23-Feb | 1,718.70 | 1,878.00 | 1,701.20 | 1,795.10 | 1,795.84 | 5.13 | 8,874.61 | 587,138 | 62.38 | 431,263 | 105.91 | 77.45 | 638 |
| 29 | 20-Feb | 1,711.00 | 1,715.00 | 1,668.00 | 1,707.50 | 1,689.88 | -0.25 | 8,441.53 | 42,231 | 4.49 | 16,056 | 3.94 | 2.71 | 24 |
| 30 | 19-Feb | 1,716.70 | 1,726.90 | 1,699.20 | 1,711.80 | 1,712.37 | -0.29 | 8,462.79 | 35,324 | 3.75 | 20,667 | 5.08 | 3.54 | 31 |
| 31 | 18-Feb | 1,705.40 | 1,723.20 | 1,675.10 | 1,716.70 | 1,694.43 | 1.22 | 8,487.02 | 69,998 | 7.44 | 43,457 | 10.67 | 7.36 | 64 |
| 32 | 17-Feb | 1,700.00 | 1,701.40 | 1,686.10 | 1,696.00 | 1,694.72 | 0.24 | 8,384.00 | 12,571 | 1.34 | 6,140 | 1.51 | 1.04 | 9 |
| 33 | 16-Feb | 1,695.00 | 1,698.20 | 1,680.00 | 1,691.90 | 1,690.13 | -0.64 | 8,364.41 | 50,229 | 5.34 | 28,572 | 7.02 | 4.83 | 42 |
| 34 | 13-Feb | 1,726.40 | 1,726.40 | 1,689.90 | 1,702.80 | 1,704.22 | -0.87 | 8,418.30 | 81,835 | 8.69 | 64,641 | 15.87 | 11.02 | 96 |
| 35 | 12-Feb | 1,775.00 | 1,775.10 | 1,711.00 | 1,717.80 | 1,722.16 | -3.10 | 8,492.45 | 113,401 | 12.05 | 99,198 | 24.36 | 17.08 | 147 |
| 36 | 11-Feb | 1,745.00 | 1,782.90 | 1,740.90 | 1,772.80 | 1,768.45 | 2.04 | 8,764.36 | 33,528 | 3.56 | 15,327 | 3.76 | 2.71 | 23 |
| 37 | 10-Feb | 1,758.00 | 1,768.00 | 1,726.00 | 1,737.40 | 1,743.30 | -0.66 | 8,589.35 | 30,804 | 3.27 | 15,155 | 3.72 | 2.64 | 22 |
| 38 | 09-Feb | 1,752.50 | 1,781.00 | 1,740.00 | 1,748.90 | 1,754.65 | -0.21 | 8,646.21 | 29,777 | 3.16 | 15,569 | 3.82 | 2.73 | 23 |
| 39 | 06-Feb | 1,749.00 | 1,769.00 | 1,712.50 | 1,752.50 | 1,746.57 | -0.43 | 8,664.00 | 60,755 | 6.46 | 29,799 | 7.32 | 5.20 | 45 |
| 40 | 05-Feb | 1,786.00 | 1,835.00 | 1,745.10 | 1,760.10 | 1,781.05 | -1.25 | 8,701.58 | 58,673 | 6.23 | 30,234 | 7.42 | 5.38 | 46 |
| 41 | 04-Feb | 1,719.80 | 1,794.00 | 1,702.20 | 1,782.40 | 1,735.39 | 4.25 | 8,811.82 | 163,460 | 17.37 | 118,798 | 29.17 | 20.62 | 179 |
| 42 | 03-Feb | 1,730.00 | 1,769.00 | 1,696.20 | 1,709.70 | 1,720.86 | 2.28 | 8,452.41 | 64,954 | 6.90 | 36,623 | 8.99 | 6.30 | 55 |
| 43 | 02-Feb | 1,674.50 | 1,679.00 | 1,636.00 | 1,671.60 | 1,654.63 | 0.20 | 8,264.05 | 20,411 | 2.17 | 10,528 | 2.59 | 1.74 | 16 |
| 44 | 01-Feb | 1,675.00 | 1,700.90 | 1,662.00 | 1,668.20 | 1,680.24 | -1.29 | 8,247.24 | 9,411 | 1.00 | 4,071 | 1.00 | 0.68 | 6 |
| 45 | 30-Jan | 1,674.70 | 1,726.90 | 1,658.40 | 1,690.00 | 1,676.64 | 1.11 | 8,355.00 | 50,604 | 5.38 | 29,632 | 7.28 | 4.97 | 45 |
| 46 | 29-Jan | 1,686.50 | 1,699.20 | 1,657.30 | 1,671.40 | 1,672.78 | -0.96 | 8,263.06 | 36,269 | 3.85 | 20,280 | 4.98 | 3.39 | 31 |
| 47 | 28-Jan | 1,690.00 | 1,713.90 | 1,679.50 | 1,687.60 | 1,688.89 | 0.29 | 8,343.15 | 29,772 | 3.16 | 16,212 | 3.98 | 2.74 | 24 |
| 48 | 27-Jan | 1,744.20 | 1,744.30 | 1,665.50 | 1,682.70 | 1,697.31 | -3.53 | 8,318.93 | 39,300 | 4.18 | 20,815 | 5.11 | 3.53 | 31 |
| 49 | 23-Jan | 1,765.70 | 1,771.90 | 1,732.20 | 1,744.20 | 1,745.87 | -1.22 | 8,622.97 | 27,531 | 2.93 | 14,834 | 3.64 | 2.59 | 22 |
| 50 | 22-Jan | 1,777.50 | 1,807.10 | 1,750.30 | 1,765.70 | 1,768.61 | -0.32 | 8,729.26 | 53,409 | 5.67 | 34,904 | 8.57 | 6.17 | 53 |
| 51 | 21-Jan | 1,785.10 | 1,809.30 | 1,740.50 | 1,771.40 | 1,768.67 | -2.49 | 8,757.44 | 54,394 | 5.78 | 21,940 | 5.39 | 3.88 | 33 |
| 52 | 20-Jan | 1,800.00 | 1,831.40 | 1,790.50 | 1,816.70 | 1,818.73 | -0.67 | 8,981.39 | 222,315 | 23.62 | 184,132 | 45.22 | 33.49 | 278 |
| 53 | 19-Jan | 1,860.00 | 1,862.30 | 1,820.00 | 1,829.00 | 1,842.88 | -1.45 | 9,042.00 | 159,800 | 16.98 | 142,045 | 34.88 | 26.18 | 214 |
| 54 | 16-Jan | 1,862.00 | 1,887.90 | 1,840.30 | 1,856.00 | 1,867.30 | -0.30 | 9,175.00 | 34,238 | 3.64 | 17,111 | 4.20 | 3.20 | 26 |
| 55 | 14-Jan | 1,880.10 | 1,903.70 | 1,846.00 | 1,861.60 | 1,876.42 | -0.74 | 9,203.37 | 59,026 | 6.27 | 36,644 | 9.00 | 6.88 | 55 |
| 56 | 13-Jan | 1,836.00 | 1,892.40 | 1,826.20 | 1,875.40 | 1,875.92 | 2.05 | 9,271.60 | 140,168 | 14.89 | 112,011 | 27.51 | 21.01 | 169 |
| 57 | 12-Jan | 1,822.00 | 1,850.00 | 1,802.30 | 1,837.70 | 1,828.76 | 0.72 | 9,085.21 | 49,192 | 5.23 | 34,083 | 8.37 | 6.23 | 51 |
| 58 | 09-Jan | 1,841.20 | 1,841.20 | 1,788.30 | 1,824.50 | 1,812.44 | -0.41 | 9,019.96 | 33,346 | 3.54 | 18,397 | 4.52 | 3.33 | 28 |
| 59 | 08-Jan | 1,825.00 | 1,839.00 | 1,819.00 | 1,832.00 | 1,831.06 | 0.16 | 9,057.00 | 22,896 | 2.43 | 13,783 | 3.38 | 2.52 | 21 |
| 60 | 07-Jan | 1,814.00 | 1,839.60 | 1,797.00 | 1,829.10 | 1,815.72 | 0.82 | 9,042.70 | 22,316 | 2.37 | 11,462 | 2.81 | 2.08 | 17 |
| 61 | 06-Jan | 1,849.10 | 1,849.10 | 1,810.10 | 1,814.20 | 1,817.78 | -1.04 | 8,969.04 | 17,275 | 1.84 | 8,058 | 1.98 | 1.46 | 12 |
| 62 | 05-Jan | 1,860.00 | 1,866.90 | 1,830.00 | 1,833.20 | 1,843.47 | -1.30 | 9,062.97 | 23,855 | 2.53 | 13,325 | 3.27 | 2.46 | 20 |
| 63 | 02-Jan | 1,855.10 | 1,860.80 | 1,831.00 | 1,857.40 | 1,849.34 | 0.06 | 9,182.61 | 25,071 | 2.66 | 13,136 | 3.23 | 2.43 | 20 |
| 64 | 01-Jan | 1,867.90 | 1,867.90 | 1,833.00 | 1,856.20 | 1,850.55 | 0.28 | 9,176.67 | 230,847 | 24.53 | 198,571 | 48.76 | 36.75 | 299 |
| 65 | 31-Dec | 1,862.00 | 1,885.00 | 1,815.10 | 1,851.10 | 1,848.53 | -0.88 | 9,151.46 | 84,354 | 8.96 | 29,116 | 7.15 | 5.38 | 44 |
| 66 | 30-Dec | 1,770.00 | 2,007.10 | 1,743.10 | 1,867.60 | 1,850.12 | 5.16 | 9,233.03 | 595,566 | 63.28 | 284,093 | 69.77 | 52.56 | 428 |
| 67 | 29-Dec | 1,779.00 | 1,785.40 | 1,750.00 | 1,776.00 | 1,767.32 | -0.15 | 8,780.00 | 41,438 | 4.40 | 18,484 | 4.54 | 3.27 | 28 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP