| 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: 3,832.4; Drift%: 16.55 |
| Industry: Industrial Products | Face Value: 10 | 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 | Float14: 0.54 | ||||
| High/Low Price | Quarter: 4,571.5 / 3,541.0 | Month: 3,894.0 / 3,541.0 | Week: 4,688.0 / 3,990.0 | Day: 4,650.0 / 4,551.1 | Float67: 0.62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 4,604.00 | 4,650.00 | 4,551.10 | 4,592.70 | 4,604.24 | -0.24 | 22,705.37 | 58,983 | 3.44 | 37,993 | 5.78 | 17.49 | 0.61 |
| 2 | 21-May | 4,586.00 | 4,670.00 | 4,541.60 | 4,603.80 | 4,605.32 | -0.49 | 22,760.25 | 74,020 | 4.31 | 46,848 | 7.13 | 21.58 | 0.75 |
| 3 | 20-May | 4,650.00 | 4,709.90 | 4,582.00 | 4,626.30 | 4,628.97 | 0.04 | 22,871.48 | 94,472 | 5.50 | 65,582 | 9.98 | 30.36 | 1.05 |
| 4 | 19-May | 4,611.40 | 4,670.00 | 4,492.40 | 4,624.30 | 4,592.76 | 1.08 | 22,861.60 | 114,204 | 6.65 | 64,247 | 9.77 | 29.51 | 1.02 |
| 5 | 16-May | 4,505.30 | 4,688.00 | 4,476.00 | 4,574.80 | 4,604.69 | 5.79 | 22,616.88 | 417,211 | 24.31 | 79,689 | 12.12 | 36.69 | 1.27 |
| 6 | 15-May | 4,295.00 | 4,352.00 | 4,250.00 | 4,324.40 | 4,312.72 | 1.63 | 21,378.95 | 48,974 | 2.85 | 25,081 | 3.82 | 10.82 | 0.40 |
| 7 | 14-May | 4,220.10 | 4,281.50 | 4,194.00 | 4,255.10 | 4,253.50 | 1.14 | 21,036.35 | 39,280 | 2.29 | 22,091 | 3.36 | 9.40 | 0.35 |
| 8 | 13-May | 4,125.00 | 4,225.00 | 4,100.80 | 4,207.10 | 4,175.70 | 1.99 | 20,799.05 | 57,473 | 3.35 | 26,779 | 4.07 | 11.18 | 0.43 |
| 9 | 12-May | 4,000.00 | 4,155.90 | 3,990.00 | 4,125.10 | 4,073.49 | 5.04 | 20,393.65 | 76,403 | 4.45 | 32,983 | 5.02 | 13.44 | 0.53 |
| 10 | 09-May | 3,820.00 | 3,949.00 | 3,820.00 | 3,927.00 | 3,915.91 | -1.21 | 19,414.00 | 17,708 | 1.03 | 6,573 | 1.00 | 2.57 | 0.10 |
| 11 | 08-May | 3,950.00 | 4,040.00 | 3,925.10 | 3,975.00 | 3,986.25 | 1.10 | 19,651.00 | 54,401 | 3.17 | 23,305 | 3.55 | 9.29 | 0.37 |
| 12 | 07-May | 3,880.00 | 3,971.80 | 3,853.20 | 3,931.70 | 3,913.90 | 0.75 | 19,437.52 | 22,733 | 1.32 | 11,126 | 1.69 | 4.35 | 0.18 |
| 13 | 06-May | 3,925.00 | 3,942.80 | 3,892.30 | 3,902.30 | 3,919.57 | -0.33 | 19,292.18 | 34,950 | 2.04 | 24,281 | 3.69 | 9.52 | 0.39 |
| 14 | 05-May | 3,949.90 | 3,949.90 | 3,892.50 | 3,915.40 | 3,913.53 | -0.07 | 19,356.94 | 19,124 | 1.11 | 10,074 | 1.53 | 3.94 | 0.16 |
| 15 | 02-May | 3,905.20 | 3,935.90 | 3,832.40 | 3,918.00 | 3,901.08 | 0.83 | 19,369.00 | 38,679 | 2.25 | 18,683 | 2.84 | 7.29 | 0.30 |
| 16 | 30-Apr | 3,885.00 | 3,916.60 | 3,825.10 | 3,885.70 | 3,894.78 | -0.33 | 19,210.11 | 51,153 | 2.98 | 35,744 | 5.44 | 13.92 | 0.57 |
| 17 | 29-Apr | 3,883.50 | 3,924.50 | 3,761.60 | 3,898.70 | 3,879.13 | 0.48 | 19,274.38 | 72,749 | 4.24 | 41,310 | 6.28 | 16.02 | 0.66 |
| 18 | 28-Apr | 3,860.00 | 3,907.20 | 3,834.10 | 3,879.90 | 3,868.21 | 0.08 | 19,181.44 | 19,559 | 1.14 | 7,617 | 1.16 | 2.95 | 0.12 |
| 19 | 25-Apr | 3,915.00 | 3,926.00 | 3,833.00 | 3,876.70 | 3,876.96 | -1.25 | 19,165.62 | 172,740 | 10.07 | 156,201 | 23.76 | 60.56 | 2.49 |
| 20 | 24-Apr | 3,940.00 | 3,977.10 | 3,900.10 | 3,925.80 | 3,934.45 | 0.04 | 19,408.36 | 26,859 | 1.57 | 12,701 | 1.93 | 5.00 | 0.20 |
| 21 | 23-Apr | 3,909.00 | 3,928.50 | 3,859.00 | 3,924.20 | 3,902.69 | 0.63 | 19,400.45 | 61,596 | 3.59 | 47,156 | 7.17 | 18.40 | 0.75 |
| 22 | 22-Apr | 3,890.00 | 3,919.50 | 3,877.60 | 3,899.50 | 3,900.62 | 0.00 | 19,278.33 | 96,838 | 5.64 | 82,441 | 12.54 | 32.16 | 1.32 |
| 23 | 21-Apr | 3,939.00 | 3,949.90 | 3,872.10 | 3,899.50 | 3,899.75 | -0.15 | 19,278.33 | 60,060 | 3.50 | 49,500 | 7.53 | 19.30 | 0.79 |
| 24 | 17-Apr | 3,877.00 | 3,924.90 | 3,860.10 | 3,905.20 | 3,897.98 | 0.18 | 19,306.51 | 17,161 | 1.00 | 8,221 | 1.25 | 3.20 | 0.13 |
| 25 | 16-Apr | 3,880.00 | 3,920.20 | 3,855.00 | 3,898.20 | 3,886.29 | 0.72 | 19,271.91 | 21,135 | 1.23 | 9,640 | 1.47 | 3.75 | 0.15 |
| 26 | 15-Apr | 3,940.00 | 3,954.90 | 3,850.60 | 3,870.20 | 3,889.88 | 0.21 | 19,133.48 | 25,610 | 1.49 | 15,289 | 2.33 | 5.95 | 0.26 |
| 27 | 11-Apr | 3,960.00 | 3,960.00 | 3,830.40 | 3,861.95 | 3,863.52 | 1.19 | 19,092.69 | 32,840 | 1.91 | 21,099 | 3.21 | 8.15 | 0.36 |
| 28 | 09-Apr | 3,825.00 | 3,855.00 | 3,764.40 | 3,816.60 | 3,807.22 | -0.78 | 18,868.49 | 24,418 | 1.42 | 14,561 | 2.21 | 5.54 | 0.25 |
| 29 | 08-Apr | 3,771.70 | 3,855.00 | 3,736.35 | 3,846.50 | 3,809.89 | 3.11 | 19,016.31 | 38,736 | 2.26 | 23,852 | 3.63 | 9.09 | 0.40 |
| 30 | 07-Apr | 3,541.00 | 3,775.00 | 3,541.00 | 3,730.55 | 3,643.29 | -1.01 | 18,443.08 | 52,243 | 3.04 | 24,695 | 3.76 | 9.00 | 0.42 |
| 31 | 04-Apr | 3,850.00 | 3,870.30 | 3,711.00 | 3,768.45 | 3,769.99 | -2.10 | 18,630.45 | 93,707 | 5.46 | 72,585 | 11.04 | 27.36 | 1.23 |
| 32 | 03-Apr | 3,815.00 | 3,861.95 | 3,772.05 | 3,849.45 | 3,827.17 | 0.78 | 19,030.90 | 88,633 | 5.16 | 71,447 | 10.87 | 27.34 | 1.21 |
| 33 | 02-Apr | 3,780.00 | 3,835.00 | 3,735.60 | 3,819.80 | 3,801.33 | 0.60 | 18,884.31 | 90,392 | 5.27 | 75,849 | 11.54 | 28.83 | 1.29 |
| 34 | 01-Apr | 3,834.55 | 3,850.55 | 3,754.45 | 3,796.95 | 3,796.25 | -1.39 | 18,771.35 | 62,863 | 3.66 | 49,668 | 7.56 | 18.86 | 0.84 |
| 35 | 28-Mar | 3,805.60 | 3,887.35 | 3,792.50 | 3,850.55 | 3,859.92 | 1.69 | 19,036.33 | 76,402 | 4.45 | 49,097 | 7.47 | 18.95 | 0.83 |
| 36 | 27-Mar | 3,820.00 | 3,869.45 | 3,759.45 | 3,786.65 | 3,794.49 | -0.92 | 18,720.43 | 169,866 | 9.90 | 114,712 | 17.45 | 43.53 | 1.94 |
| 37 | 26-Mar | 3,856.00 | 3,856.00 | 3,790.00 | 3,821.85 | 3,826.96 | -0.33 | 18,894.45 | 82,112 | 4.78 | 64,978 | 9.88 | 24.87 | 1.10 |
| 38 | 25-Mar | 3,850.00 | 3,868.20 | 3,805.40 | 3,834.40 | 3,839.25 | 0.12 | 18,956.49 | 162,727 | 9.48 | 140,518 | 21.37 | 53.95 | 2.38 |
| 39 | 24-Mar | 3,805.40 | 3,894.00 | 3,805.40 | 3,829.75 | 3,841.26 | 0.54 | 18,933.50 | 93,974 | 5.48 | 69,471 | 10.57 | 26.69 | 1.18 |
| 40 | 21-Mar | 3,760.00 | 3,850.00 | 3,749.60 | 3,809.05 | 3,803.62 | 1.05 | 18,831.17 | 130,474 | 7.60 | 79,747 | 12.13 | 30.33 | 1.35 |
| 41 | 20-Mar | 3,740.00 | 3,787.05 | 3,710.05 | 3,769.30 | 3,755.16 | 0.95 | 18,634.65 | 64,039 | 3.73 | 48,027 | 7.31 | 18.03 | 0.81 |
| 42 | 19-Mar | 3,674.00 | 3,748.60 | 3,659.20 | 3,733.80 | 3,724.71 | 1.81 | 18,459.15 | 33,974 | 1.98 | 21,208 | 3.23 | 7.90 | 0.36 |
| 43 | 18-Mar | 3,665.00 | 3,674.15 | 3,636.00 | 3,667.30 | 3,657.98 | 0.21 | 18,130.38 | 37,845 | 2.21 | 25,635 | 3.90 | 9.38 | 0.43 |
| 44 | 17-Mar | 3,638.80 | 3,668.00 | 3,614.60 | 3,659.50 | 3,643.03 | 0.57 | 18,091.82 | 30,202 | 1.76 | 19,817 | 3.01 | 7.22 | 0.34 |
| 45 | 13-Mar | 3,693.00 | 3,792.00 | 3,632.00 | 3,638.80 | 3,653.24 | -1.80 | 17,989.49 | 32,105 | 1.87 | 19,496 | 2.97 | 7.12 | 0.33 |
| 46 | 12-Mar | 3,708.15 | 3,736.80 | 3,685.00 | 3,705.55 | 3,706.84 | -1.04 | 18,319.48 | 26,827 | 1.56 | 16,741 | 2.55 | 6.21 | 0.28 |
| 47 | 11-Mar | 3,705.00 | 3,775.00 | 3,656.00 | 3,744.35 | 3,705.33 | 0.19 | 18,511.30 | 15,236 | 0.89 | 7,885 | 1.20 | 2.92 | 0.13 |
| 48 | 10-Mar | 3,798.00 | 3,798.00 | 3,722.00 | 3,737.40 | 3,740.02 | -1.02 | 18,476.94 | 28,204 | 1.64 | 17,706 | 2.69 | 6.62 | 0.30 |
| 49 | 07-Mar | 3,784.85 | 3,799.40 | 3,735.00 | 3,775.90 | 3,776.33 | -0.24 | 18,667.28 | 23,433 | 1.37 | 13,215 | 2.01 | 4.99 | 0.22 |
| 50 | 06-Mar | 3,807.30 | 3,810.00 | 3,744.00 | 3,784.85 | 3,784.91 | -0.09 | 18,711.53 | 33,145 | 1.93 | 21,028 | 3.20 | 7.96 | 0.36 |
| 51 | 05-Mar | 3,750.00 | 3,803.00 | 3,740.00 | 3,788.35 | 3,781.97 | 1.04 | 18,728.83 | 22,830 | 1.33 | 12,870 | 1.96 | 4.87 | 0.22 |
| 52 | 04-Mar | 3,605.00 | 3,751.15 | 3,602.65 | 3,749.20 | 3,721.61 | 1.99 | 18,535.28 | 27,881 | 1.62 | 15,241 | 2.32 | 5.67 | 0.26 |
| 53 | 03-Mar | 3,715.00 | 3,728.75 | 3,541.00 | 3,676.15 | 3,623.90 | -0.38 | 18,174.14 | 41,643 | 2.43 | 19,490 | 2.96 | 7.06 | 0.33 |
| 54 | 28-Feb | 3,606.60 | 3,738.40 | 3,566.95 | 3,690.30 | 3,669.91 | 1.17 | 18,244.09 | 116,896 | 6.81 | 75,052 | 11.42 | 27.54 | 1.27 |
| 55 | 27-Feb | 3,827.00 | 3,827.00 | 3,629.85 | 3,647.50 | 3,686.12 | -3.79 | 18,032.50 | 23,034 | 1.34 | 12,881 | 1.96 | 4.75 | 0.22 |
| 56 | 25-Feb | 3,790.00 | 3,823.50 | 3,766.85 | 3,791.25 | 3,802.36 | -0.01 | 18,743.17 | 32,832 | 1.91 | 22,449 | 3.41 | 8.54 | 0.38 |
| 57 | 24-Feb | 3,817.35 | 3,855.00 | 3,751.00 | 3,791.55 | 3,825.77 | -0.68 | 18,744.65 | 49,165 | 2.86 | 34,546 | 5.25 | 13.22 | 0.59 |
| 58 | 21-Feb | 3,800.00 | 3,834.40 | 3,752.55 | 3,817.35 | 3,800.20 | 0.67 | 18,872.20 | 24,117 | 1.41 | 11,952 | 1.82 | 4.54 | 0.20 |
| 59 | 20-Feb | 3,798.00 | 3,847.10 | 3,744.00 | 3,791.95 | 3,794.20 | 0.43 | 18,746.63 | 28,298 | 1.65 | 15,111 | 2.30 | 5.73 | 0.26 |
| 60 | 19-Feb | 3,700.00 | 3,792.00 | 3,685.20 | 3,775.80 | 3,744.84 | 1.63 | 18,666.79 | 23,364 | 1.36 | 13,616 | 2.07 | 5.10 | 0.23 |
| 61 | 18-Feb | 3,710.00 | 3,747.70 | 3,664.00 | 3,715.20 | 3,702.21 | -0.64 | 18,367.19 | 26,894 | 1.57 | 13,386 | 2.04 | 4.96 | 0.23 |
| 62 | 17-Feb | 3,650.00 | 3,900.00 | 3,591.75 | 3,739.10 | 3,742.36 | 1.39 | 18,485.35 | 180,336 | 10.51 | 95,906 | 14.59 | 35.89 | 1.63 |
| 63 | 14-Feb | 3,660.00 | 3,712.00 | 3,541.00 | 3,687.85 | 3,655.18 | 0.32 | 18,231.98 | 76,626 | 4.46 | 28,981 | 4.41 | 10.59 | 0.49 |
| 64 | 13-Feb | 3,693.60 | 3,700.00 | 3,643.10 | 3,676.25 | 3,680.27 | -3.21 | 18,174.63 | 90,488 | 5.27 | 51,301 | 7.80 | 18.88 | 0.87 |
| 65 | 12-Feb | 3,881.50 | 3,881.50 | 3,707.00 | 3,798.05 | 3,785.70 | -2.14 | 18,776.79 | 43,762 | 2.55 | 23,838 | 3.63 | 9.02 | 0.40 |
| 66 | 11-Feb | 3,951.00 | 3,967.90 | 3,832.05 | 3,881.00 | 3,867.88 | -1.70 | 19,186.00 | 27,074 | 1.58 | 17,968 | 2.73 | 6.95 | 0.30 |
| 67 | 10-Feb | 3,965.40 | 4,010.00 | 3,931.75 | 3,948.25 | 3,946.98 | -1.56 | 19,519.34 | 21,929 | 1.28 | 16,474 | 2.51 | 6.50 | 0.28 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP