| Macro-sector: Industrials | Band: 20 | High52 Price: 7,350.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 3,541.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 49,437,963 | Low52 Date: 03-Mar-2025 | SHP: 52.58 / 8.32 / 27.15 / 11.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.03 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 3,894.0 / 3,541.0 | Week: 3,894.0 / 3,759.45 | Day: 3,861.95 / 3,772.05 | Float67: 0.52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 3,815.00 | 3,861.95 | 3,772.05 | 3,849.45 | 3,827.17 | 0.78 | 19,030.90 | 88,633 | 5.82 | 71,447 | 9.06 | 27.34 | 1.21 |
| 2 | 02-Apr | 3,780.00 | 3,835.00 | 3,735.60 | 3,819.80 | 3,801.33 | 0.60 | 18,884.31 | 90,392 | 5.93 | 75,849 | 9.62 | 28.83 | 1.29 |
| 3 | 01-Apr | 3,834.55 | 3,850.55 | 3,754.45 | 3,796.95 | 3,796.25 | -1.39 | 18,771.35 | 62,863 | 4.13 | 49,668 | 6.30 | 18.86 | 0.84 |
| 4 | 28-Mar | 3,805.60 | 3,887.35 | 3,792.50 | 3,850.55 | 3,859.92 | 1.69 | 19,036.33 | 76,402 | 5.01 | 49,097 | 6.23 | 18.95 | 0.83 |
| 5 | 27-Mar | 3,820.00 | 3,869.45 | 3,759.45 | 3,786.65 | 3,794.49 | -0.92 | 18,720.43 | 169,866 | 11.15 | 114,712 | 14.55 | 43.53 | 1.94 |
| 6 | 26-Mar | 3,856.00 | 3,856.00 | 3,790.00 | 3,821.85 | 3,826.96 | -0.33 | 18,894.45 | 82,112 | 5.39 | 64,978 | 8.24 | 24.87 | 1.10 |
| 7 | 25-Mar | 3,850.00 | 3,868.20 | 3,805.40 | 3,834.40 | 3,839.25 | 0.12 | 18,956.49 | 162,727 | 10.68 | 140,518 | 17.82 | 53.95 | 2.38 |
| 8 | 24-Mar | 3,805.40 | 3,894.00 | 3,805.40 | 3,829.75 | 3,841.26 | 0.54 | 18,933.50 | 93,974 | 6.17 | 69,471 | 8.81 | 26.69 | 1.18 |
| 9 | 21-Mar | 3,760.00 | 3,850.00 | 3,749.60 | 3,809.05 | 3,803.62 | 1.05 | 18,831.17 | 130,474 | 8.56 | 79,747 | 10.11 | 30.33 | 1.35 |
| 10 | 20-Mar | 3,740.00 | 3,787.05 | 3,710.05 | 3,769.30 | 3,755.16 | 0.95 | 18,634.65 | 64,039 | 4.20 | 48,027 | 6.09 | 18.03 | 0.81 |
| 11 | 19-Mar | 3,674.00 | 3,748.60 | 3,659.20 | 3,733.80 | 3,724.71 | 1.81 | 18,459.15 | 33,974 | 2.23 | 21,208 | 2.69 | 7.90 | 0.36 |
| 12 | 18-Mar | 3,665.00 | 3,674.15 | 3,636.00 | 3,667.30 | 3,657.98 | 0.21 | 18,130.38 | 37,845 | 2.48 | 25,635 | 3.25 | 9.38 | 0.43 |
| 13 | 17-Mar | 3,638.80 | 3,668.00 | 3,614.60 | 3,659.50 | 3,643.03 | 0.57 | 18,091.82 | 30,202 | 1.98 | 19,817 | 2.51 | 7.22 | 0.34 |
| 14 | 13-Mar | 3,693.00 | 3,792.00 | 3,632.00 | 3,638.80 | 3,653.24 | -1.80 | 17,989.49 | 32,105 | 2.11 | 19,496 | 2.47 | 7.12 | 0.33 |
| 15 | 12-Mar | 3,708.15 | 3,736.80 | 3,685.00 | 3,705.55 | 3,706.84 | -1.04 | 18,319.48 | 26,827 | 1.76 | 16,741 | 2.12 | 6.21 | 0.28 |
| 16 | 11-Mar | 3,705.00 | 3,775.00 | 3,656.00 | 3,744.35 | 3,705.33 | 0.19 | 18,511.30 | 15,236 | 1.00 | 7,885 | 1.00 | 2.92 | 0.13 |
| 17 | 10-Mar | 3,798.00 | 3,798.00 | 3,722.00 | 3,737.40 | 3,740.02 | -1.02 | 18,476.94 | 28,204 | 1.85 | 17,706 | 2.25 | 6.62 | 0.30 |
| 18 | 07-Mar | 3,784.85 | 3,799.40 | 3,735.00 | 3,775.90 | 3,776.33 | -0.24 | 18,667.28 | 23,433 | 1.54 | 13,215 | 1.68 | 4.99 | 0.22 |
| 19 | 06-Mar | 3,807.30 | 3,810.00 | 3,744.00 | 3,784.85 | 3,784.91 | -0.09 | 18,711.53 | 33,145 | 2.18 | 21,028 | 2.67 | 7.96 | 0.36 |
| 20 | 05-Mar | 3,750.00 | 3,803.00 | 3,740.00 | 3,788.35 | 3,781.97 | 1.04 | 18,728.83 | 22,830 | 1.50 | 12,870 | 1.63 | 4.87 | 0.22 |
| 21 | 04-Mar | 3,605.00 | 3,751.15 | 3,602.65 | 3,749.20 | 3,721.61 | 1.99 | 18,535.28 | 27,881 | 1.83 | 15,241 | 1.93 | 5.67 | 0.26 |
| 22 | 03-Mar | 3,715.00 | 3,728.75 | 3,541.00 | 3,676.15 | 3,623.90 | -0.38 | 18,174.14 | 41,643 | 2.73 | 19,490 | 2.47 | 7.06 | 0.33 |
| 23 | 28-Feb | 3,606.60 | 3,738.40 | 3,566.95 | 3,690.30 | 3,669.91 | 1.17 | 18,244.09 | 116,896 | 7.67 | 75,052 | 9.52 | 27.54 | 1.27 |
| 24 | 27-Feb | 3,827.00 | 3,827.00 | 3,629.85 | 3,647.50 | 3,686.12 | -3.79 | 18,032.50 | 23,034 | 1.51 | 12,881 | 1.63 | 4.75 | 0.22 |
| 25 | 25-Feb | 3,790.00 | 3,823.50 | 3,766.85 | 3,791.25 | 3,802.36 | -0.01 | 18,743.17 | 32,832 | 2.15 | 22,449 | 2.85 | 8.54 | 0.38 |
| 26 | 24-Feb | 3,817.35 | 3,855.00 | 3,751.00 | 3,791.55 | 3,825.77 | -0.68 | 18,744.65 | 49,165 | 3.23 | 34,546 | 4.38 | 13.22 | 0.59 |
| 27 | 21-Feb | 3,800.00 | 3,834.40 | 3,752.55 | 3,817.35 | 3,800.20 | 0.67 | 18,872.20 | 24,117 | 1.58 | 11,952 | 1.52 | 4.54 | 0.20 |
| 28 | 20-Feb | 3,798.00 | 3,847.10 | 3,744.00 | 3,791.95 | 3,794.20 | 0.43 | 18,746.63 | 28,298 | 1.86 | 15,111 | 1.92 | 5.73 | 0.26 |
| 29 | 19-Feb | 3,700.00 | 3,792.00 | 3,685.20 | 3,775.80 | 3,744.84 | 1.63 | 18,666.79 | 23,364 | 1.53 | 13,616 | 1.73 | 5.10 | 0.23 |
| 30 | 18-Feb | 3,710.00 | 3,747.70 | 3,664.00 | 3,715.20 | 3,702.21 | -0.64 | 18,367.19 | 26,894 | 1.77 | 13,386 | 1.70 | 4.96 | 0.23 |
| 31 | 17-Feb | 3,650.00 | 3,900.00 | 3,591.75 | 3,739.10 | 3,742.36 | 1.39 | 18,485.35 | 180,336 | 11.84 | 95,906 | 12.16 | 35.89 | 1.63 |
| 32 | 14-Feb | 3,660.00 | 3,712.00 | 3,541.00 | 3,687.85 | 3,655.18 | 0.32 | 18,231.98 | 76,626 | 5.03 | 28,981 | 3.67 | 10.59 | 0.49 |
| 33 | 13-Feb | 3,693.60 | 3,700.00 | 3,643.10 | 3,676.25 | 3,680.27 | -3.21 | 18,174.63 | 90,488 | 5.94 | 51,301 | 6.51 | 18.88 | 0.87 |
| 34 | 12-Feb | 3,881.50 | 3,881.50 | 3,707.00 | 3,798.05 | 3,785.70 | -2.14 | 18,776.79 | 43,762 | 2.87 | 23,838 | 3.02 | 9.02 | 0.40 |
| 35 | 11-Feb | 3,951.00 | 3,967.90 | 3,832.05 | 3,881.00 | 3,867.88 | -1.70 | 19,186.00 | 27,074 | 1.78 | 17,968 | 2.28 | 6.95 | 0.30 |
| 36 | 10-Feb | 3,965.40 | 4,010.00 | 3,931.75 | 3,948.25 | 3,946.98 | -1.56 | 19,519.34 | 21,929 | 1.44 | 16,474 | 2.09 | 6.50 | 0.28 |
| 37 | 07-Feb | 4,050.00 | 4,050.00 | 3,964.05 | 4,011.00 | 3,997.92 | -0.49 | 19,829.00 | 15,756 | 1.03 | 8,807 | 1.12 | 3.52 | 0.15 |
| 38 | 06-Feb | 3,972.00 | 4,045.00 | 3,972.00 | 4,030.65 | 4,026.25 | 0.92 | 19,926.71 | 29,444 | 1.93 | 19,357 | 2.45 | 7.79 | 0.33 |
| 39 | 05-Feb | 4,023.05 | 4,023.05 | 3,971.60 | 3,993.75 | 3,993.08 | 0.13 | 19,744.29 | 27,007 | 1.77 | 19,382 | 2.46 | 7.74 | 0.33 |
| 40 | 04-Feb | 3,960.00 | 4,000.00 | 3,939.95 | 3,988.60 | 3,979.78 | 0.92 | 19,718.83 | 22,573 | 1.48 | 13,028 | 1.65 | 5.18 | 0.22 |
| 41 | 03-Feb | 3,978.75 | 4,017.00 | 3,921.00 | 3,952.10 | 3,950.34 | -0.67 | 19,538.38 | 26,958 | 1.77 | 16,994 | 2.15 | 6.71 | 0.29 |
| 42 | 01-Feb | 4,067.90 | 4,086.00 | 3,965.05 | 3,978.75 | 4,018.94 | -1.61 | 19,670.13 | 14,163 | 0.93 | 8,243 | 1.05 | 3.31 | 0.14 |
| 43 | 31-Jan | 4,025.00 | 4,075.00 | 3,988.10 | 4,043.85 | 4,041.00 | 1.26 | 19,991.97 | 61,203 | 4.02 | 46,724 | 5.92 | 18.00 | 0.79 |
| 44 | 30-Jan | 4,040.60 | 4,057.70 | 3,954.00 | 3,993.70 | 4,001.18 | -0.64 | 19,744.04 | 87,912 | 5.77 | 68,343 | 8.67 | 27.35 | 1.16 |
| 45 | 29-Jan | 3,947.20 | 4,078.00 | 3,947.20 | 4,019.45 | 4,023.35 | 2.09 | 19,871.34 | 81,019 | 5.32 | 64,742 | 8.21 | 26.05 | 1.10 |
| 46 | 28-Jan | 3,982.00 | 4,006.65 | 3,915.05 | 3,937.35 | 3,947.18 | -1.05 | 19,465.46 | 59,466 | 3.90 | 37,774 | 4.79 | 14.91 | 0.64 |
| 47 | 27-Jan | 4,142.00 | 4,142.20 | 3,966.00 | 3,979.10 | 4,007.91 | -3.94 | 19,671.86 | 37,283 | 2.45 | 21,719 | 2.75 | 8.70 | 0.37 |
| 48 | 24-Jan | 4,202.80 | 4,202.80 | 4,131.00 | 4,142.25 | 4,158.01 | -0.95 | 20,478.44 | 22,310 | 1.46 | 11,550 | 1.46 | 4.80 | 0.20 |
| 49 | 23-Jan | 4,171.35 | 4,207.15 | 4,121.95 | 4,181.90 | 4,179.92 | 0.25 | 20,674.46 | 40,658 | 2.67 | 26,530 | 3.36 | 11.09 | 0.45 |
| 50 | 22-Jan | 4,196.25 | 4,234.90 | 4,160.00 | 4,171.35 | 4,185.54 | -0.56 | 20,622.30 | 20,727 | 1.36 | 13,108 | 1.66 | 5.49 | 0.22 |
| 51 | 21-Jan | 4,218.00 | 4,267.40 | 4,179.00 | 4,194.85 | 4,209.36 | -1.10 | 20,738.48 | 12,892 | 0.85 | 5,700 | 0.72 | 2.40 | 0.10 |
| 52 | 20-Jan | 4,294.00 | 4,294.00 | 4,202.00 | 4,240.80 | 4,236.00 | -0.33 | 20,965.65 | 23,820 | 1.56 | 15,843 | 2.01 | 6.00 | 0.27 |
| 53 | 17-Jan | 4,253.00 | 4,266.50 | 4,240.05 | 4,254.85 | 4,254.25 | 0.17 | 21,035.11 | 14,222 | 0.93 | 10,509 | 1.33 | 4.47 | 0.18 |
| 54 | 16-Jan | 4,235.85 | 4,261.70 | 4,212.85 | 4,247.65 | 4,236.60 | 0.77 | 20,999.52 | 114,010 | 7.48 | 98,851 | 12.53 | 41.88 | 1.68 |
| 55 | 15-Jan | 4,224.90 | 4,230.05 | 4,198.00 | 4,214.75 | 4,214.45 | -0.10 | 20,836.87 | 40,266 | 2.64 | 35,387 | 4.49 | 14.91 | 0.60 |
| 56 | 14-Jan | 4,208.20 | 4,249.90 | 4,198.60 | 4,219.15 | 4,220.55 | 0.26 | 20,858.62 | 17,054 | 1.12 | 10,019 | 1.27 | 4.23 | 0.17 |
| 57 | 13-Jan | 4,319.95 | 4,338.20 | 4,184.00 | 4,208.20 | 4,229.78 | -2.61 | 20,804.48 | 25,034 | 1.64 | 12,918 | 1.64 | 5.46 | 0.22 |
| 58 | 10-Jan | 4,409.00 | 4,409.00 | 4,308.00 | 4,317.90 | 4,327.07 | -1.64 | 21,346.82 | 13,093 | 0.86 | 8,195 | 1.04 | 3.55 | 0.14 |
| 59 | 09-Jan | 4,345.00 | 4,409.00 | 4,335.00 | 4,388.55 | 4,378.42 | 0.37 | 21,696.10 | 10,529 | 0.69 | 3,996 | 0.51 | 1.75 | 0.07 |
| 60 | 08-Jan | 4,375.25 | 4,407.50 | 4,341.65 | 4,372.25 | 4,381.97 | -0.07 | 21,615.51 | 15,454 | 1.01 | 9,198 | 1.17 | 4.03 | 0.16 |
| 61 | 07-Jan | 4,408.30 | 4,452.30 | 4,365.20 | 4,375.25 | 4,388.21 | -0.75 | 21,630.34 | 18,159 | 1.19 | 11,881 | 1.51 | 5.21 | 0.20 |
| 62 | 06-Jan | 4,543.20 | 4,543.20 | 4,385.00 | 4,408.00 | 4,462.16 | -2.55 | 21,792.00 | 37,891 | 2.49 | 25,778 | 3.27 | 11.50 | 0.44 |
| 63 | 03-Jan | 4,525.00 | 4,571.50 | 4,481.00 | 4,520.55 | 4,527.97 | 0.56 | 22,348.68 | 16,508 | 1.08 | 8,070 | 1.02 | 3.65 | 0.14 |
| 64 | 02-Jan | 4,491.80 | 4,520.00 | 4,455.00 | 4,495.40 | 4,493.60 | 0.43 | 22,224.34 | 12,916 | 0.85 | 6,737 | 0.85 | 3.03 | 0.11 |
| 65 | 01-Jan | 4,477.35 | 4,500.70 | 4,455.00 | 4,476.15 | 4,480.57 | -0.05 | 22,129.17 | 6,708 | 0.44 | 3,535 | 0.45 | 1.58 | 0.06 |
| 66 | 31-Dec | 4,476.00 | 4,566.00 | 4,444.85 | 4,478.30 | 4,474.85 | 0.06 | 22,139.80 | 19,109 | 1.25 | 9,744 | 1.24 | 4.36 | 0.17 |
| 67 | 30-Dec | 4,567.95 | 4,580.10 | 4,460.00 | 4,475.70 | 4,524.63 | -2.25 | 22,126.95 | 18,968 | 1.24 | 8,184 | 1.04 | 3.70 | 0.14 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP