| Macro-sector: Industrials | Band: 20 | High52 Price: 5,210.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 2,416.30 | Low52 Price: 2,040.1 | Barrier: 2,145.2; Drift%: -4.56 |
| Basic Industry: Abrasives & Bearings | Total Equity: 49,437,963 | Low52 Date: 11-Nov-2025 | SHP: 52.58 / 6.98 / 27.01 / 13.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 5,012.0 / 4,440.2 | Week: 2,222.0 / 2,090.0 | Day: 2,073.5 / 2,040.0 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,069.80 | 2,073.50 | 2,040.00 | 2,051.60 | 2,055.97 | -0.03 | 10,142.69 | 24,977 | 8.76 | 12,758 | 12,758.00 | 2.62 | 19 |
| 2 | 11-Nov | 2,074.40 | 2,081.30 | 2,040.10 | 2,052.30 | 2,060.37 | -0.97 | 10,146.15 | 9,176 | 3.22 | 6,453 | 6,453.00 | 1.33 | 10 |
| 3 | 10-Nov | 2,080.10 | 2,095.60 | 2,060.20 | 2,072.30 | 2,074.55 | -0.26 | 10,245.03 | 9,524 | 3.34 | 5,827 | 5,827.00 | 1.21 | 9 |
| 4 | 07-Nov | 2,100.10 | 2,102.20 | 2,051.10 | 2,077.80 | 2,072.10 | -1.04 | 10,272.22 | 20,571 | 7.22 | 8,942 | 8,942.00 | 1.85 | 14 |
| 5 | 06-Nov | 2,130.00 | 2,130.00 | 2,095.00 | 2,099.60 | 2,101.56 | -0.90 | 10,379.99 | 8,632 | 3.03 | 5,715 | 5,715.00 | 1.20 | 9 |
| 6 | 04-Nov | 2,148.00 | 2,148.00 | 2,109.70 | 2,118.70 | 2,120.02 | -0.50 | 10,474.42 | 12,071 | 4.23 | 6,680 | 6,680.00 | 1.42 | 10 |
| 7 | 03-Nov | 2,136.90 | 2,145.20 | 2,117.00 | 2,129.40 | 2,128.22 | -0.53 | 10,527.32 | 15,248 | 5.35 | 9,220 | 9,220.00 | 1.96 | 14 |
| 8 | 31-Oct | 2,171.00 | 2,208.80 | 2,121.50 | 2,140.80 | 2,166.59 | -0.52 | 10,583.68 | 19,031 | 6.68 | 9,551 | 9,551.00 | 2.07 | 15 |
| 9 | 30-Oct | 2,140.00 | 2,219.00 | 2,134.20 | 2,152.00 | 2,159.56 | 0.33 | 10,639.00 | 7,129 | 2.50 | 0 | 0.00 | 0.00 | 11 |
| 10 | 29-Oct | 2,188.00 | 2,188.00 | 2,105.00 | 2,144.90 | 2,143.44 | -0.84 | 10,603.95 | 8,479 | 2.97 | 0 | 0.00 | 0.00 | 13 |
| 11 | 28-Oct | 2,214.00 | 2,214.00 | 2,098.00 | 2,163.00 | 2,147.32 | 0.17 | 10,693.00 | 12,966 | 4.55 | 0 | 0.00 | 0.00 | 20 |
| 12 | 27-Oct | 2,218.00 | 2,222.00 | 2,090.00 | 2,159.40 | 2,172.31 | -1.81 | 10,675.63 | 16,569 | 5.81 | 0 | 0.00 | 0.00 | 25 |
| 13 | 24-Oct | 2,195.40 | 2,225.00 | 2,185.00 | 2,199.30 | 2,202.45 | 0.18 | 10,872.89 | 5,888 | 2.07 | 0 | 0.00 | 0.00 | 9 |
| 14 | 23-Oct | 2,266.00 | 2,266.00 | 2,189.00 | 2,195.40 | 2,215.93 | -2.02 | 10,853.61 | 9,725 | 3.41 | 0 | 0.00 | 0.00 | 15 |
| 15 | 21-Oct | 2,246.00 | 2,266.40 | 2,200.10 | 2,240.60 | 2,234.00 | 1.85 | 11,077.07 | 2,850 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 16 | 20-Oct | 2,219.60 | 2,244.80 | 2,190.00 | 2,200.00 | 2,210.74 | -0.88 | 10,876.00 | 8,570 | 3.01 | 0 | 0.00 | 0.00 | 13 |
| 17 | 17-Oct | 2,268.00 | 2,268.00 | 2,175.00 | 2,219.60 | 2,222.49 | -0.28 | 10,973.25 | 11,718 | 4.11 | 0 | 0.00 | 0.00 | 18 |
| 18 | 16-Oct | 2,278.60 | 2,278.60 | 2,175.00 | 2,225.80 | 2,230.45 | -1.78 | 11,003.90 | 18,089 | 6.34 | 0 | 0.00 | 0.00 | 28 |
| 19 | 15-Oct | 2,300.00 | 2,300.00 | 2,185.00 | 2,266.10 | 2,264.27 | -54.75 | 11,203.14 | 26,700 | 9.37 | 0 | 0.00 | 0.00 | 41 |
| 20 | 14-Oct | 4,870.00 | 5,074.00 | 4,842.00 | 5,008.40 | 4,945.78 | 4.06 | 24,760.51 | 81,877 | 28.72 | 43,979 | 43,979.00 | 21.75 | 67 |
| 21 | 13-Oct | 4,869.00 | 4,869.00 | 4,731.00 | 4,812.90 | 4,814.09 | -1.08 | 23,794.00 | 40,316 | 14.14 | 22,152 | 22,152.00 | 10.66 | 34 |
| 22 | 10-Oct | 4,949.90 | 4,950.70 | 4,852.80 | 4,865.40 | 4,881.66 | -0.59 | 24,053.55 | 36,127 | 12.67 | 21,383 | 21,383.00 | 10.44 | 33 |
| 23 | 09-Oct | 4,846.00 | 4,928.70 | 4,845.10 | 4,894.20 | 4,895.52 | 0.54 | 24,195.93 | 42,682 | 14.97 | 21,955 | 21,955.00 | 10.75 | 33 |
| 24 | 08-Oct | 4,890.00 | 4,890.00 | 4,800.00 | 4,867.90 | 4,843.04 | -0.42 | 24,065.91 | 27,156 | 9.53 | 14,533 | 14,533.00 | 7.04 | 22 |
| 25 | 07-Oct | 4,930.00 | 4,930.00 | 4,850.00 | 4,888.50 | 4,889.05 | -0.35 | 24,167.75 | 18,154 | 6.37 | 12,248 | 12,248.00 | 5.99 | 19 |
| 26 | 06-Oct | 4,880.90 | 4,940.00 | 4,855.00 | 4,905.90 | 4,902.34 | 0.51 | 24,253.77 | 30,532 | 10.71 | 17,335 | 17,335.00 | 8.50 | 26 |
| 27 | 03-Oct | 4,845.00 | 4,950.00 | 4,829.80 | 4,880.90 | 4,891.94 | 2.41 | 24,130.18 | 114,602 | 40.20 | 61,648 | 61,648.00 | 30.16 | 94 |
| 28 | 01-Oct | 4,760.00 | 4,778.00 | 4,690.10 | 4,766.20 | 4,750.84 | 1.07 | 23,563.12 | 18,485 | 6.48 | 9,934 | 9,934.00 | 4.72 | 15 |
| 29 | 30-Sep | 4,648.00 | 4,728.00 | 4,634.00 | 4,715.60 | 4,689.66 | 1.96 | 23,312.97 | 15,115 | 5.30 | 6,511 | 6,511.00 | 3.05 | 10 |
| 30 | 29-Sep | 4,761.00 | 4,829.40 | 4,610.00 | 4,625.00 | 4,684.09 | -1.87 | 22,865.00 | 43,950 | 15.42 | 23,372 | 23,372.00 | 10.95 | 36 |
| 31 | 26-Sep | 4,770.00 | 4,770.00 | 4,665.70 | 4,713.10 | 4,717.36 | -1.23 | 23,300.61 | 13,195 | 4.63 | 7,054 | 7,054.00 | 3.33 | 11 |
| 32 | 25-Sep | 4,745.00 | 4,778.60 | 4,717.70 | 4,771.70 | 4,758.58 | 0.58 | 23,590.31 | 14,859 | 5.21 | 8,505 | 8,505.00 | 4.05 | 13 |
| 33 | 24-Sep | 4,764.00 | 4,777.90 | 4,710.10 | 4,744.00 | 4,739.78 | 0.06 | 23,453.00 | 10,005 | 3.51 | 5,223 | 5,223.00 | 2.48 | 8 |
| 34 | 23-Sep | 4,798.00 | 4,800.10 | 4,725.00 | 4,741.00 | 4,746.95 | 0.12 | 23,438.00 | 8,321 | 2.92 | 4,055 | 4,055.00 | 1.92 | 6 |
| 35 | 22-Sep | 4,833.20 | 4,854.00 | 4,726.00 | 4,735.30 | 4,789.03 | -2.03 | 23,410.36 | 14,159 | 4.97 | 7,408 | 7,408.00 | 3.55 | 11 |
| 36 | 19-Sep | 4,800.00 | 4,865.00 | 4,747.00 | 4,833.40 | 4,808.37 | 0.84 | 23,895.35 | 32,405 | 11.37 | 19,710 | 19,710.00 | 9.48 | 30 |
| 37 | 18-Sep | 4,804.00 | 4,825.00 | 4,759.70 | 4,793.00 | 4,785.32 | 0.29 | 23,695.00 | 15,584 | 5.47 | 7,228 | 7,228.00 | 3.46 | 11 |
| 38 | 17-Sep | 4,817.90 | 4,825.00 | 4,740.00 | 4,779.20 | 4,774.40 | -0.34 | 23,627.39 | 14,096 | 4.94 | 8,399 | 8,399.00 | 4.01 | 13 |
| 39 | 16-Sep | 4,839.90 | 4,872.10 | 4,786.80 | 4,795.70 | 4,819.69 | -0.54 | 23,708.96 | 15,119 | 5.30 | 8,785 | 8,785.00 | 4.23 | 13 |
| 40 | 15-Sep | 4,858.00 | 4,858.00 | 4,811.00 | 4,821.90 | 4,824.97 | -0.10 | 23,838.49 | 13,912 | 4.88 | 8,963 | 8,963.00 | 4.32 | 14 |
| 41 | 12-Sep | 4,829.00 | 4,852.90 | 4,803.00 | 4,826.90 | 4,831.45 | 0.33 | 23,863.21 | 8,824 | 3.10 | 5,231 | 5,231.00 | 2.53 | 8 |
| 42 | 11-Sep | 4,919.20 | 4,920.20 | 4,803.00 | 4,811.00 | 4,856.95 | -1.98 | 23,784.00 | 17,538 | 6.15 | 10,175 | 10,175.00 | 4.94 | 16 |
| 43 | 10-Sep | 4,920.00 | 4,964.80 | 4,882.60 | 4,908.00 | 4,912.29 | -0.14 | 24,264.00 | 21,468 | 7.53 | 11,748 | 11,748.00 | 5.77 | 18 |
| 44 | 09-Sep | 4,937.90 | 5,012.00 | 4,895.10 | 4,914.80 | 4,927.75 | -0.25 | 24,297.77 | 25,189 | 8.84 | 12,972 | 12,972.00 | 6.39 | 20 |
| 45 | 08-Sep | 4,878.00 | 4,974.90 | 4,857.20 | 4,927.10 | 4,927.62 | 1.00 | 24,358.58 | 45,096 | 15.82 | 16,669 | 16,669.00 | 8.21 | 25 |
| 46 | 05-Sep | 4,700.00 | 4,919.00 | 4,700.00 | 4,878.10 | 4,847.38 | 6.05 | 24,116.33 | 467,715 | 164.05 | 79,840 | 79,840.00 | 38.70 | 122 |
| 47 | 04-Sep | 4,594.00 | 4,614.00 | 4,548.60 | 4,599.80 | 4,587.82 | 0.90 | 22,740.47 | 29,942 | 10.50 | 21,030 | 21,030.00 | 9.65 | 32 |
| 48 | 03-Sep | 4,570.10 | 4,600.00 | 4,512.00 | 4,558.80 | 4,568.00 | -0.25 | 22,537.78 | 7,066 | 2.48 | 3,602 | 3,602.00 | 1.00 | 5 |
| 49 | 02-Sep | 4,540.00 | 4,594.00 | 4,482.50 | 4,570.10 | 4,556.97 | 0.82 | 22,593.64 | 18,460 | 6.47 | 11,068 | 11,068.00 | 5.04 | 17 |
| 50 | 01-Sep | 4,499.20 | 4,548.50 | 4,440.20 | 4,533.00 | 4,490.38 | 2.09 | 22,410.00 | 8,187 | 2.87 | 3,610 | 3,610.00 | 1.62 | 6 |
| 51 | 29-Aug | 4,476.80 | 4,489.90 | 4,420.70 | 4,440.00 | 4,442.08 | -1.16 | 21,950.00 | 37,386 | 13.11 | 28,616 | 28,616.00 | 12.71 | 44 |
| 52 | 28-Aug | 4,515.40 | 4,559.90 | 4,464.00 | 4,491.90 | 4,526.02 | -1.33 | 22,207.04 | 15,001 | 5.26 | 10,873 | 10,873.00 | 4.92 | 17 |
| 53 | 26-Aug | 4,520.00 | 4,595.00 | 4,482.00 | 4,552.30 | 4,544.07 | 0.60 | 22,505.64 | 24,729 | 8.67 | 13,072 | 13,072.00 | 5.94 | 20 |
| 54 | 25-Aug | 4,551.20 | 4,552.00 | 4,481.50 | 4,525.30 | 4,514.27 | 0.42 | 22,372.16 | 15,444 | 5.42 | 9,697 | 9,697.00 | 4.38 | 15 |
| 55 | 22-Aug | 4,510.00 | 4,533.90 | 4,492.10 | 4,506.20 | 4,507.00 | -0.07 | 22,277.73 | 7,024 | 2.46 | 4,070 | 4,070.00 | 1.00 | 6 |
| 56 | 21-Aug | 4,520.00 | 4,530.00 | 4,475.00 | 4,509.20 | 4,498.14 | -0.24 | 22,292.57 | 13,276 | 4.66 | 8,481 | 8,481.00 | 3.81 | 13 |
| 57 | 20-Aug | 4,521.10 | 4,559.90 | 4,502.00 | 4,520.10 | 4,520.47 | -0.67 | 22,346.45 | 15,293 | 5.36 | 10,466 | 10,466.00 | 4.73 | 16 |
| 58 | 19-Aug | 4,500.00 | 4,600.00 | 4,491.90 | 4,550.40 | 4,536.95 | 1.11 | 22,496.25 | 11,166 | 3.92 | 7,079 | 7,079.00 | 3.21 | 11 |
| 59 | 18-Aug | 4,500.00 | 4,523.20 | 4,461.30 | 4,500.60 | 4,499.87 | 1.48 | 22,250.05 | 22,671 | 7.95 | 14,914 | 14,914.00 | 6.71 | 23 |
| 60 | 14-Aug | 4,486.00 | 4,502.20 | 4,424.60 | 4,435.00 | 4,449.10 | -1.51 | 21,925.00 | 60,032 | 21.06 | 53,493 | 53,493.00 | 23.80 | 82 |
| 61 | 13-Aug | 4,482.60 | 4,526.00 | 4,453.10 | 4,503.10 | 4,484.00 | 0.46 | 22,262.41 | 15,826 | 5.55 | 10,385 | 10,385.00 | 4.00 | 16 |
| 62 | 12-Aug | 4,488.00 | 4,500.00 | 4,432.00 | 4,482.60 | 4,466.34 | 0.54 | 22,161.06 | 28,103 | 9.86 | 20,383 | 20,383.00 | 9.10 | 31 |
| 63 | 11-Aug | 4,492.90 | 4,492.90 | 4,408.20 | 4,458.40 | 4,456.24 | -0.77 | 22,041.42 | 32,899 | 11.54 | 22,446 | 22,446.00 | 10.00 | 36 |
| 64 | 08-Aug | 4,568.10 | 4,598.00 | 4,468.90 | 4,492.90 | 4,509.25 | -1.61 | 22,211.98 | 47,979 | 16.83 | 32,051 | 32,051.00 | 14.45 | 51 |
| 65 | 07-Aug | 4,620.00 | 4,674.20 | 4,525.20 | 4,566.50 | 4,578.45 | -4.75 | 22,575.85 | 71,043 | 24.92 | 39,505 | 39,505.00 | 18.09 | 63 |
| 66 | 06-Aug | 4,839.70 | 4,845.00 | 4,765.60 | 4,794.20 | 4,792.53 | 0.05 | 23,701.55 | 12,601 | 4.42 | 8,196 | 8,196.00 | 3.93 | 13 |
| 67 | 05-Aug | 4,807.40 | 4,832.50 | 4,768.50 | 4,791.90 | 4,791.88 | 0.17 | 23,690.18 | 8,788 | 3.08 | 5,483 | 5,483.00 | 2.63 | 9 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP