| Macro-sector: Industrials | Band: 20 | High52 Price: 5,580.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 4,615.88 | Low52 Price: 3,541.0 | Barrier: 4,674.2; Drift%: -4.06 |
| Basic Industry: Abrasives & Bearings | Total Equity: 49,437,963 | Low52 Date: 07-Apr-2025 | SHP: 52.58 / 7.55 / 26.61 / 13.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 5,049.8 / 4,742.0 | Week: 4,526.0 / 4,408.2 | Day: 4,559.9 / 4,464.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,515.40 | 4,559.90 | 4,464.00 | 4,491.90 | 4,526.02 | -1.33 | 22,207.04 | 15,001 | 2.14 | 10,873 | 2.67 | 4.92 | 17 |
| 2 | 26-Aug | 4,520.00 | 4,595.00 | 4,482.00 | 4,552.30 | 4,544.07 | 0.60 | 22,505.64 | 24,729 | 3.52 | 13,072 | 3.21 | 5.94 | 20 |
| 3 | 25-Aug | 4,551.20 | 4,552.00 | 4,481.50 | 4,525.30 | 4,514.27 | 0.42 | 22,372.16 | 15,444 | 2.20 | 9,697 | 2.38 | 4.38 | 15 |
| 4 | 22-Aug | 4,510.00 | 4,533.90 | 4,492.10 | 4,506.20 | 4,507.00 | -0.07 | 22,277.73 | 7,024 | 1.00 | 4,070 | 1.00 | 1.00 | 6 |
| 5 | 21-Aug | 4,520.00 | 4,530.00 | 4,475.00 | 4,509.20 | 4,498.14 | -0.24 | 22,292.57 | 13,276 | 1.89 | 8,481 | 2.08 | 3.81 | 13 |
| 6 | 20-Aug | 4,521.10 | 4,559.90 | 4,502.00 | 4,520.10 | 4,520.47 | -0.67 | 22,346.45 | 15,293 | 2.18 | 10,466 | 2.57 | 4.73 | 16 |
| 7 | 19-Aug | 4,500.00 | 4,600.00 | 4,491.90 | 4,550.40 | 4,536.95 | 1.11 | 22,496.25 | 11,166 | 1.59 | 7,079 | 1.74 | 3.21 | 11 |
| 8 | 18-Aug | 4,500.00 | 4,523.20 | 4,461.30 | 4,500.60 | 4,499.87 | 1.48 | 22,250.05 | 22,671 | 3.23 | 14,914 | 3.66 | 6.71 | 23 |
| 9 | 14-Aug | 4,486.00 | 4,502.20 | 4,424.60 | 4,435.00 | 4,449.10 | -1.51 | 21,925.00 | 60,032 | 8.55 | 53,493 | 13.14 | 23.80 | 82 |
| 10 | 13-Aug | 4,482.60 | 4,526.00 | 4,453.10 | 4,503.10 | 4,484.00 | 0.46 | 22,262.41 | 15,826 | 2.25 | 10,385 | 2.55 | 4.00 | 16 |
| 11 | 12-Aug | 4,488.00 | 4,500.00 | 4,432.00 | 4,482.60 | 4,466.34 | 0.54 | 22,161.06 | 28,103 | 4.00 | 20,383 | 5.01 | 9.10 | 31 |
| 12 | 11-Aug | 4,492.90 | 4,492.90 | 4,408.20 | 4,458.40 | 4,456.24 | -0.77 | 22,041.42 | 32,899 | 4.68 | 22,446 | 5.51 | 10.00 | 36 |
| 13 | 08-Aug | 4,568.10 | 4,598.00 | 4,468.90 | 4,492.90 | 4,509.25 | -1.61 | 22,211.98 | 47,979 | 6.83 | 32,051 | 7.87 | 14.45 | 51 |
| 14 | 07-Aug | 4,620.00 | 4,674.20 | 4,525.20 | 4,566.50 | 4,578.45 | -4.75 | 22,575.85 | 71,043 | 10.11 | 39,505 | 9.70 | 18.09 | 63 |
| 15 | 06-Aug | 4,839.70 | 4,845.00 | 4,765.60 | 4,794.20 | 4,792.53 | 0.05 | 23,701.55 | 12,601 | 1.79 | 8,196 | 2.01 | 3.93 | 13 |
| 16 | 05-Aug | 4,807.40 | 4,832.50 | 4,768.50 | 4,791.90 | 4,791.88 | 0.17 | 23,690.18 | 8,788 | 1.25 | 5,483 | 1.35 | 2.63 | 9 |
| 17 | 04-Aug | 4,811.00 | 4,814.60 | 4,754.00 | 4,783.60 | 4,786.11 | -1.10 | 23,649.14 | 32,645 | 4.65 | 24,135 | 5.93 | 11.55 | 39 |
| 18 | 01-Aug | 4,920.00 | 4,920.00 | 4,801.50 | 4,837.00 | 4,861.06 | -1.30 | 23,913.00 | 19,901 | 2.83 | 12,021 | 2.95 | 5.84 | 19 |
| 19 | 31-Jul | 4,888.00 | 4,939.80 | 4,836.20 | 4,900.60 | 4,897.85 | -0.11 | 24,227.57 | 18,292 | 2.60 | 10,947 | 2.69 | 5.36 | 17 |
| 20 | 30-Jul | 4,818.00 | 4,930.60 | 4,818.00 | 4,905.90 | 4,902.91 | 1.31 | 24,253.77 | 19,049 | 2.71 | 12,211 | 3.00 | 5.99 | 19 |
| 21 | 29-Jul | 4,824.60 | 4,864.90 | 4,742.00 | 4,842.40 | 4,811.06 | 0.37 | 23,939.84 | 21,756 | 3.10 | 8,693 | 2.14 | 4.18 | 14 |
| 22 | 28-Jul | 4,915.00 | 4,915.00 | 4,764.20 | 4,824.60 | 4,844.76 | -1.86 | 23,851.84 | 35,613 | 5.07 | 19,598 | 4.81 | 9.49 | 31 |
| 23 | 25-Jul | 4,995.30 | 4,995.30 | 4,862.50 | 4,915.80 | 4,928.10 | -1.59 | 24,302.71 | 30,813 | 4.39 | 20,249 | 4.97 | 9.98 | 32 |
| 24 | 24-Jul | 4,985.00 | 5,025.00 | 4,961.20 | 4,995.30 | 4,993.09 | -0.08 | 24,695.75 | 27,511 | 3.92 | 18,528 | 4.55 | 9.25 | 30 |
| 25 | 23-Jul | 4,964.80 | 5,010.00 | 4,936.60 | 4,999.20 | 4,978.38 | 0.83 | 24,715.03 | 27,420 | 3.90 | 17,775 | 4.37 | 8.85 | 28 |
| 26 | 22-Jul | 4,938.50 | 4,979.00 | 4,934.00 | 4,958.00 | 4,953.59 | -0.16 | 24,511.00 | 12,447 | 1.77 | 7,827 | 1.92 | 3.88 | 12 |
| 27 | 21-Jul | 4,970.00 | 4,978.90 | 4,917.00 | 4,966.10 | 4,950.91 | 0.02 | 24,551.39 | 20,480 | 2.92 | 11,036 | 2.71 | 5.46 | 18 |
| 28 | 18-Jul | 4,950.00 | 4,996.00 | 4,917.20 | 4,965.00 | 4,960.74 | 0.31 | 24,545.00 | 36,267 | 5.16 | 20,843 | 5.12 | 10.34 | 33 |
| 29 | 17-Jul | 4,840.00 | 4,969.90 | 4,835.50 | 4,949.50 | 4,927.84 | 2.69 | 24,469.32 | 33,460 | 4.76 | 16,359 | 4.02 | 8.06 | 26 |
| 30 | 16-Jul | 4,872.70 | 4,908.00 | 4,811.20 | 4,819.80 | 4,853.48 | -1.09 | 23,828.11 | 30,505 | 4.34 | 18,714 | 4.60 | 9.08 | 30 |
| 31 | 15-Jul | 4,878.00 | 4,912.40 | 4,835.00 | 4,872.70 | 4,870.03 | 0.64 | 24,089.64 | 19,531 | 2.78 | 9,472 | 2.33 | 4.61 | 15 |
| 32 | 14-Jul | 4,842.10 | 4,874.60 | 4,807.50 | 4,841.60 | 4,839.72 | -0.35 | 23,935.88 | 39,141 | 5.57 | 27,131 | 6.66 | 13.13 | 43 |
| 33 | 11-Jul | 4,926.00 | 4,926.00 | 4,845.00 | 4,858.40 | 4,862.44 | -1.38 | 24,018.94 | 36,686 | 5.22 | 27,838 | 6.84 | 13.54 | 44 |
| 34 | 10-Jul | 4,913.50 | 4,950.00 | 4,890.20 | 4,926.20 | 4,923.37 | -0.17 | 24,354.13 | 17,731 | 2.52 | 8,566 | 2.10 | 4.22 | 14 |
| 35 | 09-Jul | 4,940.00 | 4,967.40 | 4,907.00 | 4,934.70 | 4,939.72 | -0.47 | 24,396.15 | 23,050 | 3.28 | 12,777 | 3.14 | 6.31 | 20 |
| 36 | 08-Jul | 4,931.00 | 4,999.00 | 4,931.00 | 4,958.10 | 4,962.35 | 0.31 | 24,511.84 | 25,286 | 3.60 | 15,609 | 3.83 | 7.75 | 25 |
| 37 | 07-Jul | 4,970.00 | 5,020.00 | 4,902.10 | 4,942.70 | 4,962.06 | -0.26 | 24,435.70 | 31,174 | 4.44 | 12,791 | 3.14 | 6.35 | 20 |
| 38 | 04-Jul | 5,026.00 | 5,026.00 | 4,900.00 | 4,955.80 | 4,969.81 | -1.22 | 24,500.47 | 59,220 | 8.43 | 39,490 | 9.70 | 19.63 | 63 |
| 39 | 03-Jul | 4,969.90 | 5,036.90 | 4,953.00 | 5,017.20 | 5,002.58 | 0.96 | 24,804.01 | 74,316 | 10.58 | 45,886 | 11.27 | 22.95 | 73 |
| 40 | 02-Jul | 4,920.00 | 5,049.80 | 4,850.00 | 4,969.60 | 4,969.04 | 1.80 | 24,568.69 | 185,053 | 26.34 | 86,720 | 21.30 | 43.09 | 138 |
| 41 | 01-Jul | 4,860.00 | 4,909.00 | 4,755.40 | 4,881.80 | 4,837.32 | 1.37 | 24,134.62 | 75,413 | 10.73 | 42,239 | 10.38 | 20.43 | 67 |
| 42 | 30-Jun | 4,634.20 | 4,864.50 | 4,634.20 | 4,815.80 | 4,768.18 | 4.15 | 23,808.33 | 372,365 | 53.01 | 258,350 | 63.46 | 123.19 | 412 |
| 43 | 27-Jun | 4,761.00 | 4,761.00 | 4,600.00 | 4,623.80 | 4,690.57 | -1.99 | 22,859.13 | 146,721 | 20.89 | 123,409 | 30.31 | 57.89 | 197 |
| 44 | 26-Jun | 4,697.90 | 4,729.90 | 4,665.00 | 4,717.60 | 4,700.64 | 0.54 | 23,322.85 | 14,505 | 2.06 | 7,799 | 1.92 | 3.67 | 12 |
| 45 | 25-Jun | 4,750.00 | 4,779.90 | 4,655.00 | 4,692.30 | 4,720.53 | -0.36 | 23,197.78 | 33,793 | 4.81 | 16,383 | 4.02 | 7.73 | 26 |
| 46 | 24-Jun | 4,626.10 | 4,750.00 | 4,605.10 | 4,709.10 | 4,705.06 | 2.31 | 23,280.83 | 30,840 | 4.39 | 16,550 | 4.07 | 7.79 | 26 |
| 47 | 23-Jun | 4,600.00 | 4,631.30 | 4,566.50 | 4,603.00 | 4,600.60 | -0.18 | 22,756.00 | 18,821 | 2.68 | 11,330 | 2.78 | 5.21 | 18 |
| 48 | 20-Jun | 4,581.00 | 4,642.40 | 4,518.80 | 4,611.10 | 4,598.28 | 0.83 | 22,796.34 | 63,669 | 9.06 | 43,091 | 10.58 | 19.81 | 69 |
| 49 | 19-Jun | 4,615.00 | 4,634.00 | 4,552.90 | 4,573.20 | 4,597.22 | -1.11 | 22,608.97 | 79,509 | 11.32 | 65,694 | 16.14 | 30.20 | 105 |
| 50 | 18-Jun | 4,580.00 | 4,640.00 | 4,556.40 | 4,624.40 | 4,617.42 | 0.82 | 22,862.09 | 77,642 | 11.05 | 62,046 | 15.24 | 28.65 | 99 |
| 51 | 17-Jun | 4,630.00 | 4,630.00 | 4,522.60 | 4,586.80 | 4,571.43 | -0.58 | 22,676.20 | 53,968 | 7.68 | 32,344 | 7.94 | 14.79 | 52 |
| 52 | 16-Jun | 4,630.20 | 4,657.20 | 4,558.50 | 4,613.70 | 4,608.96 | -0.71 | 22,809.19 | 12,751 | 1.82 | 5,753 | 1.41 | 2.65 | 9 |
| 53 | 13-Jun | 4,610.00 | 4,678.00 | 4,570.40 | 4,646.90 | 4,637.60 | -0.64 | 22,973.33 | 28,562 | 4.07 | 11,677 | 2.87 | 5.42 | 19 |
| 54 | 12-Jun | 4,750.00 | 4,750.00 | 4,655.00 | 4,676.60 | 4,704.03 | -1.22 | 23,120.16 | 42,694 | 6.08 | 26,271 | 6.45 | 12.36 | 42 |
| 55 | 11-Jun | 4,755.00 | 4,755.00 | 4,702.80 | 4,734.20 | 4,739.20 | -0.17 | 23,404.92 | 28,321 | 4.03 | 18,398 | 4.52 | 8.72 | 29 |
| 56 | 10-Jun | 4,702.40 | 4,754.00 | 4,684.00 | 4,742.10 | 4,732.29 | 0.84 | 23,443.98 | 33,541 | 4.77 | 19,965 | 4.90 | 9.45 | 32 |
| 57 | 09-Jun | 4,725.00 | 4,733.60 | 4,690.00 | 4,702.40 | 4,708.53 | -0.14 | 23,247.71 | 21,878 | 3.11 | 11,682 | 2.87 | 5.50 | 19 |
| 58 | 06-Jun | 4,735.50 | 4,751.70 | 4,681.10 | 4,708.80 | 4,710.74 | -0.90 | 23,279.35 | 28,309 | 4.03 | 12,916 | 3.17 | 6.08 | 21 |
| 59 | 05-Jun | 4,790.00 | 4,796.00 | 4,732.20 | 4,751.70 | 4,761.07 | -0.48 | 23,491.44 | 35,029 | 4.99 | 24,573 | 6.04 | 11.70 | 39 |
| 60 | 04-Jun | 4,649.00 | 4,964.20 | 4,649.00 | 4,774.80 | 4,828.05 | 2.96 | 23,605.64 | 324,630 | 46.21 | 111,019 | 27.27 | 53.60 | 177 |
| 61 | 03-Jun | 4,689.70 | 4,700.10 | 4,610.00 | 4,637.50 | 4,639.33 | -1.01 | 22,926.86 | 25,896 | 3.69 | 15,205 | 3.73 | 7.05 | 24 |
| 62 | 02-Jun | 4,737.00 | 4,769.90 | 4,630.00 | 4,685.00 | 4,698.02 | -0.23 | 23,161.00 | 54,894 | 7.81 | 30,319 | 7.45 | 14.24 | 48 |
| 63 | 30-May | 4,583.90 | 4,787.00 | 4,583.90 | 4,696.00 | 4,724.21 | 2.45 | 23,216.00 | 128,836 | 18.34 | 47,750 | 11.73 | 22.56 | 76 |
| 64 | 29-May | 4,545.00 | 4,600.00 | 4,535.10 | 4,583.90 | 4,566.70 | 0.89 | 22,661.87 | 31,053 | 4.42 | 17,832 | 4.38 | 8.14 | 28 |
| 65 | 28-May | 4,600.00 | 4,619.80 | 4,520.00 | 4,543.40 | 4,568.86 | -0.95 | 22,461.64 | 22,161 | 3.15 | 12,696 | 3.12 | 5.80 | 20 |
| 66 | 27-May | 4,554.00 | 4,609.00 | 4,526.00 | 4,587.20 | 4,574.02 | 0.93 | 22,678.18 | 25,966 | 3.70 | 10,653 | 2.62 | 4.87 | 17 |
| 67 | 26-May | 4,666.50 | 4,666.50 | 4,521.00 | 4,545.00 | 4,558.71 | -2.18 | 22,469.00 | 60,708 | 8.64 | 43,675 | 10.73 | 19.91 | 70 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP