| Macro-sector: Industrials | Band: 20 | High52 Price: 6,145.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 4,755.4; Drift%: 2.12 |
| Industry: Industrial Products | Face Value: 10; VWAP21: 4,773.58 | Low52 Price: 3,541.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 49,437,963 | Low52 Date: 07-Apr-2025 | SHP: 52.58 / 8.21 / 26.51 / 12.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 4,787.0 / 3,820.0 | Week: 5,049.8 / 4,634.2 | Day: 4,926.0 / 4,845.0 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,926.00 | 4,926.00 | 4,845.00 | 4,858.40 | 4,862.44 | -1.38 | 24,018.94 | 36,686 | 2.88 | 27,838 | 4.84 | 13.54 | 44 |
| 2 | 10-Jul | 4,913.50 | 4,950.00 | 4,890.20 | 4,926.20 | 4,923.37 | -0.17 | 24,354.13 | 17,731 | 1.39 | 8,566 | 1.49 | 4.22 | 14 |
| 3 | 09-Jul | 4,940.00 | 4,967.40 | 4,907.00 | 4,934.70 | 4,939.72 | -0.47 | 24,396.15 | 23,050 | 1.81 | 12,777 | 2.22 | 6.31 | 20 |
| 4 | 08-Jul | 4,931.00 | 4,999.00 | 4,931.00 | 4,958.10 | 4,962.35 | 0.31 | 24,511.84 | 25,286 | 1.98 | 15,609 | 2.71 | 7.75 | 25 |
| 5 | 07-Jul | 4,970.00 | 5,020.00 | 4,902.10 | 4,942.70 | 4,962.06 | -0.26 | 24,435.70 | 31,174 | 2.44 | 12,791 | 2.22 | 6.35 | 20 |
| 6 | 04-Jul | 5,026.00 | 5,026.00 | 4,900.00 | 4,955.80 | 4,969.81 | -1.22 | 24,500.47 | 59,220 | 4.64 | 39,490 | 6.86 | 19.63 | 63 |
| 7 | 03-Jul | 4,969.90 | 5,036.90 | 4,953.00 | 5,017.20 | 5,002.58 | 0.96 | 24,804.01 | 74,316 | 5.83 | 45,886 | 7.97 | 22.95 | 73 |
| 8 | 02-Jul | 4,920.00 | 5,049.80 | 4,850.00 | 4,969.60 | 4,969.04 | 1.80 | 24,568.69 | 185,053 | 14.51 | 86,720 | 15.07 | 43.09 | 138 |
| 9 | 01-Jul | 4,860.00 | 4,909.00 | 4,755.40 | 4,881.80 | 4,837.32 | 1.37 | 24,134.62 | 75,413 | 5.91 | 42,239 | 7.34 | 20.43 | 67 |
| 10 | 30-Jun | 4,634.20 | 4,864.50 | 4,634.20 | 4,815.80 | 4,768.18 | 4.15 | 23,808.33 | 372,365 | 29.20 | 258,350 | 44.90 | 123.19 | 412 |
| 11 | 27-Jun | 4,761.00 | 4,761.00 | 4,600.00 | 4,623.80 | 4,690.57 | -1.99 | 22,859.13 | 146,721 | 11.51 | 123,409 | 21.45 | 57.89 | 197 |
| 12 | 26-Jun | 4,697.90 | 4,729.90 | 4,665.00 | 4,717.60 | 4,700.64 | 0.54 | 23,322.85 | 14,505 | 1.14 | 7,799 | 1.36 | 3.67 | 12 |
| 13 | 25-Jun | 4,750.00 | 4,779.90 | 4,655.00 | 4,692.30 | 4,720.53 | -0.36 | 23,197.78 | 33,793 | 2.65 | 16,383 | 2.85 | 7.73 | 26 |
| 14 | 24-Jun | 4,626.10 | 4,750.00 | 4,605.10 | 4,709.10 | 4,705.06 | 2.31 | 23,280.83 | 30,840 | 2.42 | 16,550 | 2.88 | 7.79 | 26 |
| 15 | 23-Jun | 4,600.00 | 4,631.30 | 4,566.50 | 4,603.00 | 4,600.60 | -0.18 | 22,756.00 | 18,821 | 1.48 | 11,330 | 1.97 | 5.21 | 18 |
| 16 | 20-Jun | 4,581.00 | 4,642.40 | 4,518.80 | 4,611.10 | 4,598.28 | 0.83 | 22,796.34 | 63,669 | 4.99 | 43,091 | 7.49 | 19.81 | 69 |
| 17 | 19-Jun | 4,615.00 | 4,634.00 | 4,552.90 | 4,573.20 | 4,597.22 | -1.11 | 22,608.97 | 79,509 | 6.24 | 65,694 | 11.42 | 30.20 | 105 |
| 18 | 18-Jun | 4,580.00 | 4,640.00 | 4,556.40 | 4,624.40 | 4,617.42 | 0.82 | 22,862.09 | 77,642 | 6.09 | 62,046 | 10.78 | 28.65 | 99 |
| 19 | 17-Jun | 4,630.00 | 4,630.00 | 4,522.60 | 4,586.80 | 4,571.43 | -0.58 | 22,676.20 | 53,968 | 4.23 | 32,344 | 5.62 | 14.79 | 52 |
| 20 | 16-Jun | 4,630.20 | 4,657.20 | 4,558.50 | 4,613.70 | 4,608.96 | -0.71 | 22,809.19 | 12,751 | 1.00 | 5,753 | 1.00 | 2.65 | 9 |
| 21 | 13-Jun | 4,610.00 | 4,678.00 | 4,570.40 | 4,646.90 | 4,637.60 | -0.64 | 22,973.33 | 28,562 | 2.24 | 11,677 | 2.03 | 5.42 | 19 |
| 22 | 12-Jun | 4,750.00 | 4,750.00 | 4,655.00 | 4,676.60 | 4,704.03 | -1.22 | 23,120.16 | 42,694 | 3.35 | 26,271 | 4.57 | 12.36 | 42 |
| 23 | 11-Jun | 4,755.00 | 4,755.00 | 4,702.80 | 4,734.20 | 4,739.20 | -0.17 | 23,404.92 | 28,321 | 2.22 | 18,398 | 3.20 | 8.72 | 29 |
| 24 | 10-Jun | 4,702.40 | 4,754.00 | 4,684.00 | 4,742.10 | 4,732.29 | 0.84 | 23,443.98 | 33,541 | 2.63 | 19,965 | 3.47 | 9.45 | 32 |
| 25 | 09-Jun | 4,725.00 | 4,733.60 | 4,690.00 | 4,702.40 | 4,708.53 | -0.14 | 23,247.71 | 21,878 | 1.72 | 11,682 | 2.03 | 5.50 | 19 |
| 26 | 06-Jun | 4,735.50 | 4,751.70 | 4,681.10 | 4,708.80 | 4,710.74 | -0.90 | 23,279.35 | 28,309 | 2.22 | 12,916 | 2.24 | 6.08 | 21 |
| 27 | 05-Jun | 4,790.00 | 4,796.00 | 4,732.20 | 4,751.70 | 4,761.07 | -0.48 | 23,491.44 | 35,029 | 2.75 | 24,573 | 4.27 | 11.70 | 39 |
| 28 | 04-Jun | 4,649.00 | 4,964.20 | 4,649.00 | 4,774.80 | 4,828.05 | 2.96 | 23,605.64 | 324,630 | 25.46 | 111,019 | 19.29 | 53.60 | 177 |
| 29 | 03-Jun | 4,689.70 | 4,700.10 | 4,610.00 | 4,637.50 | 4,639.33 | -1.01 | 22,926.86 | 25,896 | 2.03 | 15,205 | 2.64 | 7.05 | 24 |
| 30 | 02-Jun | 4,737.00 | 4,769.90 | 4,630.00 | 4,685.00 | 4,698.02 | -0.23 | 23,161.00 | 54,894 | 4.30 | 30,319 | 5.27 | 14.24 | 48 |
| 31 | 30-May | 4,583.90 | 4,787.00 | 4,583.90 | 4,696.00 | 4,724.21 | 2.45 | 23,216.00 | 128,836 | 10.10 | 47,750 | 8.30 | 22.56 | 76 |
| 32 | 29-May | 4,545.00 | 4,600.00 | 4,535.10 | 4,583.90 | 4,566.70 | 0.89 | 22,661.87 | 31,053 | 2.44 | 17,832 | 3.10 | 8.14 | 28 |
| 33 | 28-May | 4,600.00 | 4,619.80 | 4,520.00 | 4,543.40 | 4,568.86 | -0.95 | 22,461.64 | 22,161 | 1.74 | 12,696 | 2.21 | 5.80 | 20 |
| 34 | 27-May | 4,554.00 | 4,609.00 | 4,526.00 | 4,587.20 | 4,574.02 | 0.93 | 22,678.18 | 25,966 | 2.04 | 10,653 | 1.85 | 4.87 | 17 |
| 35 | 26-May | 4,666.50 | 4,666.50 | 4,521.00 | 4,545.00 | 4,558.71 | -2.18 | 22,469.00 | 60,708 | 4.76 | 43,675 | 7.59 | 19.91 | 70 |
| 36 | 23-May | 4,565.00 | 4,736.50 | 4,565.00 | 4,646.50 | 4,665.59 | 1.17 | 22,971.35 | 68,882 | 5.40 | 25,263 | 4.39 | 11.79 | 40 |
| 37 | 22-May | 4,604.00 | 4,650.00 | 4,551.10 | 4,592.70 | 4,604.24 | -0.24 | 22,705.37 | 58,983 | 4.63 | 37,993 | 6.60 | 17.49 | 61 |
| 38 | 21-May | 4,586.00 | 4,670.00 | 4,541.60 | 4,603.80 | 4,605.32 | -0.49 | 22,760.25 | 74,020 | 5.80 | 46,848 | 8.14 | 21.58 | 75 |
| 39 | 20-May | 4,650.00 | 4,709.90 | 4,582.00 | 4,626.30 | 4,628.97 | 0.04 | 22,871.48 | 94,472 | 7.41 | 65,582 | 11.40 | 30.36 | 105 |
| 40 | 19-May | 4,611.40 | 4,670.00 | 4,492.40 | 4,624.30 | 4,592.76 | 1.08 | 22,861.60 | 114,204 | 8.96 | 64,247 | 11.17 | 29.51 | 102 |
| 41 | 16-May | 4,505.30 | 4,688.00 | 4,476.00 | 4,574.80 | 4,604.69 | 5.79 | 22,616.88 | 417,211 | 32.72 | 79,689 | 13.85 | 36.69 | 127 |
| 42 | 15-May | 4,295.00 | 4,352.00 | 4,250.00 | 4,324.40 | 4,312.72 | 1.63 | 21,378.95 | 48,974 | 3.84 | 25,081 | 4.36 | 10.82 | 40 |
| 43 | 14-May | 4,220.10 | 4,281.50 | 4,194.00 | 4,255.10 | 4,253.50 | 1.14 | 21,036.35 | 39,280 | 3.08 | 22,091 | 3.84 | 9.40 | 35 |
| 44 | 13-May | 4,125.00 | 4,225.00 | 4,100.80 | 4,207.10 | 4,175.70 | 1.99 | 20,799.05 | 57,473 | 4.51 | 26,779 | 4.65 | 11.18 | 43 |
| 45 | 12-May | 4,000.00 | 4,155.90 | 3,990.00 | 4,125.10 | 4,073.49 | 5.04 | 20,393.65 | 76,403 | 5.99 | 32,983 | 5.73 | 13.44 | 53 |
| 46 | 09-May | 3,820.00 | 3,949.00 | 3,820.00 | 3,927.00 | 3,915.91 | -1.21 | 19,414.00 | 17,708 | 1.39 | 6,573 | 1.14 | 2.57 | 10 |
| 47 | 08-May | 3,950.00 | 4,040.00 | 3,925.10 | 3,975.00 | 3,986.25 | 1.10 | 19,651.00 | 54,401 | 4.27 | 23,305 | 4.05 | 9.29 | 37 |
| 48 | 07-May | 3,880.00 | 3,971.80 | 3,853.20 | 3,931.70 | 3,913.90 | 0.75 | 19,437.52 | 22,733 | 1.78 | 11,126 | 1.93 | 4.35 | 18 |
| 49 | 06-May | 3,925.00 | 3,942.80 | 3,892.30 | 3,902.30 | 3,919.57 | -0.33 | 19,292.18 | 34,950 | 2.74 | 24,281 | 4.22 | 9.52 | 39 |
| 50 | 05-May | 3,949.90 | 3,949.90 | 3,892.50 | 3,915.40 | 3,913.53 | -0.07 | 19,356.94 | 19,124 | 1.50 | 10,074 | 1.75 | 3.94 | 16 |
| 51 | 02-May | 3,905.20 | 3,935.90 | 3,832.40 | 3,918.00 | 3,901.08 | 0.83 | 19,369.00 | 38,679 | 3.03 | 18,683 | 3.25 | 7.29 | 30 |
| 52 | 30-Apr | 3,885.00 | 3,916.60 | 3,825.10 | 3,885.70 | 3,894.78 | -0.33 | 19,210.11 | 51,153 | 4.01 | 35,744 | 6.21 | 13.92 | 57 |
| 53 | 29-Apr | 3,883.50 | 3,924.50 | 3,761.60 | 3,898.70 | 3,879.13 | 0.48 | 19,274.38 | 72,749 | 5.70 | 41,310 | 7.18 | 16.02 | 66 |
| 54 | 28-Apr | 3,860.00 | 3,907.20 | 3,834.10 | 3,879.90 | 3,868.21 | 0.08 | 19,181.44 | 19,559 | 1.53 | 7,617 | 1.32 | 2.95 | 12 |
| 55 | 25-Apr | 3,915.00 | 3,926.00 | 3,833.00 | 3,876.70 | 3,876.96 | -1.25 | 19,165.62 | 172,740 | 13.55 | 156,201 | 27.15 | 60.56 | 249 |
| 56 | 24-Apr | 3,940.00 | 3,977.10 | 3,900.10 | 3,925.80 | 3,934.45 | 0.04 | 19,408.36 | 26,859 | 2.11 | 12,701 | 2.21 | 5.00 | 20 |
| 57 | 23-Apr | 3,909.00 | 3,928.50 | 3,859.00 | 3,924.20 | 3,902.69 | 0.63 | 19,400.45 | 61,596 | 4.83 | 47,156 | 8.20 | 18.40 | 75 |
| 58 | 22-Apr | 3,890.00 | 3,919.50 | 3,877.60 | 3,899.50 | 3,900.62 | 0.00 | 19,278.33 | 96,838 | 7.59 | 82,441 | 14.33 | 32.16 | 132 |
| 59 | 21-Apr | 3,939.00 | 3,949.90 | 3,872.10 | 3,899.50 | 3,899.75 | -0.15 | 19,278.33 | 60,060 | 4.71 | 49,500 | 8.60 | 19.30 | 79 |
| 60 | 17-Apr | 3,877.00 | 3,924.90 | 3,860.10 | 3,905.20 | 3,897.98 | 0.18 | 19,306.51 | 17,161 | 1.35 | 8,221 | 1.43 | 3.20 | 13 |
| 61 | 16-Apr | 3,880.00 | 3,920.20 | 3,855.00 | 3,898.20 | 3,886.29 | 0.72 | 19,271.91 | 21,135 | 1.66 | 9,640 | 1.68 | 3.75 | 15 |
| 62 | 15-Apr | 3,940.00 | 3,954.90 | 3,850.60 | 3,870.20 | 3,889.88 | 0.21 | 19,133.48 | 25,610 | 2.01 | 15,289 | 2.66 | 5.95 | 26 |
| 63 | 11-Apr | 3,960.00 | 3,960.00 | 3,830.40 | 3,861.95 | 3,863.52 | 1.19 | 19,092.69 | 32,840 | 2.58 | 21,099 | 3.67 | 8.15 | 36 |
| 64 | 09-Apr | 3,825.00 | 3,855.00 | 3,764.40 | 3,816.60 | 3,807.22 | -0.78 | 18,868.49 | 24,418 | 1.91 | 14,561 | 2.53 | 5.54 | 25 |
| 65 | 08-Apr | 3,771.70 | 3,855.00 | 3,736.35 | 3,846.50 | 3,809.89 | 3.11 | 19,016.31 | 38,736 | 3.04 | 23,852 | 4.15 | 9.09 | 40 |
| 66 | 07-Apr | 3,541.00 | 3,775.00 | 3,541.00 | 3,730.55 | 3,643.29 | -1.01 | 18,443.08 | 52,243 | 4.10 | 24,695 | 4.29 | 9.00 | 42 |
| 67 | 04-Apr | 3,850.00 | 3,870.30 | 3,711.00 | 3,768.45 | 3,769.99 | -2.10 | 18,630.45 | 93,707 | 7.35 | 72,585 | 12.61 | 27.36 | 123 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP