| Macro-sector: Industrials | Band: 20 | High52 Price: 344.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 190.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 16,600,000 | Low52 Date: | SHP: 74.68 / 0.0 / 2.84 / 22.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 263.0 / 199.0 | Month: 253.95 / 210.0 | Week: 228.95 / 216.35 | Day: 213.3 / 210.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 210.10 | 213.30 | 210.10 | 213.15 | 212.33 | -2.22 | 353.83 | 3,000 | 5.99 | 1,500 | 2.99 | 0.03 | 4 |
| 2 | 10-Jul | 216.00 | 218.00 | 211.10 | 218.00 | 214.88 | 2.13 | 361.00 | 4,000 | 7.98 | 2,500 | 4.99 | 0.05 | 7 |
| 3 | 09-Jul | 216.00 | 222.00 | 210.00 | 213.45 | 217.12 | -2.98 | 354.33 | 36,500 | 72.85 | 23,500 | 46.91 | 0.51 | 63 |
| 4 | 08-Jul | 216.25 | 220.00 | 214.35 | 220.00 | 216.21 | 1.36 | 365.00 | 28,500 | 56.89 | 22,000 | 43.91 | 0.48 | 59 |
| 5 | 07-Jul | 217.50 | 217.50 | 217.05 | 217.05 | 217.39 | -0.69 | 360.30 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 5 |
| 6 | 04-Jul | 220.00 | 221.00 | 217.00 | 218.55 | 219.68 | -0.36 | 362.79 | 7,500 | 14.97 | 6,500 | 12.97 | 0.14 | 17 |
| 7 | 03-Jul | 220.00 | 221.00 | 219.00 | 219.35 | 219.88 | -1.19 | 364.12 | 12,500 | 24.95 | 6,500 | 12.97 | 0.14 | 17 |
| 8 | 02-Jul | 228.95 | 228.95 | 222.00 | 222.00 | 224.98 | 0.16 | 368.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 4 |
| 9 | 01-Jul | 220.00 | 227.35 | 218.75 | 221.65 | 221.99 | -1.49 | 367.94 | 11,000 | 21.96 | 6,500 | 12.97 | 0.14 | 17 |
| 10 | 30-Jun | 222.00 | 228.00 | 216.35 | 225.00 | 222.40 | 0.45 | 373.00 | 26,500 | 52.89 | 17,000 | 33.93 | 0.38 | 46 |
| 11 | 27-Jun | 217.00 | 229.30 | 216.00 | 224.00 | 222.14 | 2.33 | 371.00 | 14,000 | 27.94 | 10,000 | 19.96 | 0.22 | 27 |
| 12 | 26-Jun | 215.00 | 220.05 | 212.55 | 218.90 | 217.03 | -2.28 | 363.37 | 8,000 | 15.97 | 5,000 | 9.98 | 0.11 | 13 |
| 13 | 24-Jun | 221.95 | 224.00 | 220.50 | 224.00 | 222.74 | 2.71 | 371.00 | 3,000 | 5.99 | 2,000 | 3.99 | 0.04 | 5 |
| 14 | 23-Jun | 222.00 | 222.00 | 216.40 | 218.10 | 218.11 | -3.50 | 362.05 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 5 |
| 15 | 20-Jun | 223.95 | 229.90 | 220.00 | 226.00 | 224.72 | 0.74 | 375.00 | 8,500 | 16.97 | 7,500 | 14.97 | 0.17 | 20 |
| 16 | 19-Jun | 218.00 | 224.35 | 215.30 | 224.35 | 220.50 | 1.49 | 372.42 | 11,000 | 21.96 | 6,500 | 12.97 | 0.14 | 17 |
| 17 | 18-Jun | 222.00 | 224.00 | 220.85 | 221.05 | 222.03 | -2.19 | 366.94 | 4,000 | 7.98 | 2,500 | 4.99 | 0.06 | 7 |
| 18 | 17-Jun | 224.95 | 227.45 | 224.95 | 226.00 | 225.57 | 0.47 | 375.00 | 3,000 | 5.99 | 1,500 | 2.99 | 0.03 | 4 |
| 19 | 16-Jun | 225.00 | 225.00 | 223.40 | 224.95 | 224.44 | -1.12 | 373.42 | 3,000 | 5.99 | 2,000 | 3.99 | 0.04 | 5 |
| 20 | 13-Jun | 222.50 | 227.50 | 222.50 | 227.50 | 225.59 | 0.00 | 377.65 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 5 |
| 21 | 12-Jun | 232.00 | 234.00 | 227.00 | 227.50 | 229.14 | -1.09 | 377.65 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 8 |
| 22 | 11-Jun | 227.00 | 230.95 | 225.00 | 230.00 | 227.11 | 0.11 | 381.00 | 14,000 | 27.94 | 7,000 | 13.97 | 0.16 | 19 |
| 23 | 10-Jun | 230.00 | 233.00 | 222.05 | 229.75 | 226.73 | 0.33 | 381.39 | 17,500 | 34.93 | 10,500 | 20.96 | 0.24 | 28 |
| 24 | 09-Jun | 230.00 | 230.00 | 223.05 | 229.00 | 226.88 | 0.26 | 380.00 | 6,500 | 12.97 | 4,500 | 8.98 | 0.10 | 12 |
| 25 | 06-Jun | 221.00 | 232.50 | 221.00 | 228.40 | 228.78 | -0.70 | 379.14 | 13,000 | 25.95 | 10,500 | 20.96 | 0.24 | 28 |
| 26 | 05-Jun | 222.95 | 230.00 | 220.00 | 230.00 | 224.93 | 4.57 | 381.00 | 12,000 | 23.95 | 9,000 | 17.96 | 0.20 | 24 |
| 27 | 04-Jun | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 0.00 | 365.12 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 28 | 03-Jun | 211.00 | 222.95 | 210.55 | 219.95 | 216.31 | 2.28 | 365.12 | 34,000 | 67.86 | 23,500 | 46.91 | 0.51 | 63 |
| 29 | 02-Jun | 206.00 | 220.00 | 205.05 | 215.05 | 211.68 | 1.03 | 356.98 | 16,500 | 32.93 | 6,500 | 12.97 | 0.14 | 17 |
| 30 | 30-May | 231.00 | 231.00 | 210.00 | 212.85 | 220.30 | -7.86 | 353.33 | 33,500 | 66.87 | 26,500 | 52.89 | 0.58 | 71 |
| 31 | 29-May | 232.00 | 235.05 | 212.00 | 231.00 | 224.30 | -5.33 | 383.00 | 24,500 | 48.90 | 14,500 | 28.94 | 0.33 | 39 |
| 32 | 28-May | 239.50 | 244.00 | 235.00 | 244.00 | 238.69 | 1.31 | 405.00 | 14,500 | 28.94 | 11,500 | 22.95 | 0.27 | 31 |
| 33 | 27-May | 238.00 | 243.00 | 234.00 | 240.85 | 239.47 | 2.99 | 399.81 | 6,500 | 12.97 | 5,000 | 9.98 | 0.12 | 13 |
| 34 | 26-May | 228.00 | 234.00 | 228.00 | 233.85 | 231.55 | 3.02 | 388.19 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 5 |
| 35 | 22-May | 228.25 | 228.25 | 227.00 | 227.00 | 227.59 | 0.00 | 376.00 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 36 | 21-May | 230.00 | 235.00 | 226.55 | 227.00 | 229.72 | 0.42 | 376.00 | 11,000 | 21.96 | 9,000 | 17.96 | 0.21 | 24 |
| 37 | 20-May | 226.95 | 229.85 | 226.00 | 226.05 | 227.76 | -1.76 | 375.24 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 9 |
| 38 | 19-May | 235.00 | 240.00 | 229.75 | 230.10 | 234.25 | 0.81 | 381.97 | 11,500 | 22.95 | 8,500 | 16.97 | 0.20 | 22 |
| 39 | 16-May | 239.00 | 239.00 | 228.25 | 228.25 | 234.25 | -2.39 | 378.90 | 4,000 | 7.98 | 2,500 | 4.99 | 0.06 | 6 |
| 40 | 15-May | 253.95 | 253.95 | 230.50 | 233.85 | 237.02 | 2.57 | 388.19 | 7,000 | 13.97 | 3,000 | 5.99 | 0.07 | 8 |
| 41 | 14-May | 225.00 | 229.75 | 225.00 | 228.00 | 228.10 | 1.92 | 378.00 | 2,500 | 4.99 | 2,000 | 3.99 | 0.05 | 5 |
| 42 | 13-May | 225.05 | 225.05 | 223.70 | 223.70 | 224.88 | -0.60 | 371.34 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 9 |
| 43 | 12-May | 223.00 | 230.00 | 223.00 | 225.05 | 225.67 | 2.30 | 373.58 | 2,500 | 4.99 | 1,500 | 2.99 | 0.03 | 4 |
| 44 | 09-May | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.00 | 365.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 45 | 08-May | 222.10 | 222.10 | 220.00 | 220.00 | 220.49 | -4.35 | 365.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 8 |
| 46 | 07-May | 218.05 | 230.00 | 211.00 | 230.00 | 219.45 | 5.48 | 381.00 | 17,000 | 33.93 | 9,500 | 18.96 | 0.21 | 24 |
| 47 | 06-May | 222.00 | 224.00 | 218.05 | 218.05 | 223.00 | -2.89 | 361.96 | 4,000 | 7.98 | 4,000 | 7.98 | 0.00 | 10 |
| 48 | 05-May | 224.35 | 225.00 | 223.25 | 224.55 | 224.36 | 0.09 | 372.75 | 4,000 | 7.98 | 2,500 | 4.99 | 0.06 | 6 |
| 49 | 02-May | 226.00 | 227.90 | 224.00 | 224.35 | 225.17 | -1.17 | 372.42 | 5,500 | 10.98 | 4,500 | 8.98 | 0.10 | 12 |
| 50 | 30-Apr | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30 | 376.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 51 | 29-Apr | 230.00 | 234.00 | 230.00 | 230.00 | 230.58 | 0.00 | 381.00 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 8 |
| 52 | 28-Apr | 240.00 | 240.00 | 230.00 | 230.00 | 233.19 | 0.02 | 381.00 | 4,000 | 7.98 | 3,500 | 6.99 | 0.08 | 9 |
| 53 | 25-Apr | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | -0.02 | 381.72 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 54 | 24-Apr | 228.75 | 230.00 | 228.75 | 230.00 | 229.38 | 1.32 | 381.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 55 | 23-Apr | 231.00 | 231.00 | 226.00 | 227.00 | 227.86 | -1.30 | 376.00 | 3,500 | 6.99 | 2,500 | 4.99 | 0.06 | 6 |
| 56 | 22-Apr | 227.00 | 231.00 | 227.00 | 230.00 | 229.50 | 1.32 | 381.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.05 | 5 |
| 57 | 21-Apr | 232.00 | 232.00 | 227.00 | 227.00 | 229.09 | -1.07 | 376.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 6 |
| 58 | 17-Apr | 227.50 | 232.00 | 225.10 | 229.45 | 229.03 | -0.24 | 380.89 | 10,000 | 19.96 | 6,000 | 11.98 | 0.14 | 15 |
| 59 | 16-Apr | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.82 | 381.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 60 | 15-Apr | 226.00 | 231.90 | 223.00 | 231.90 | 227.20 | 2.61 | 384.95 | 4,500 | 8.98 | 3,000 | 5.99 | 0.07 | 8 |
| 61 | 09-Apr | 224.50 | 226.00 | 224.50 | 226.00 | 225.17 | 2.26 | 375.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 4 |
| 62 | 08-Apr | 221.00 | 223.25 | 221.00 | 221.00 | 222.06 | -0.41 | 366.00 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 63 | 07-Apr | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -3.52 | 368.35 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 64 | 04-Apr | 228.80 | 230.00 | 220.00 | 230.00 | 224.98 | -4.31 | 381.00 | 4,000 | 7.98 | 2,000 | 3.99 | 0.04 | 5 |
| 65 | 03-Apr | 236.00 | 242.00 | 235.10 | 240.35 | 238.95 | 3.27 | 398.98 | 8,000 | 15.97 | 4,500 | 8.98 | 0.11 | 12 |
| 66 | 02-Apr | 236.70 | 238.00 | 232.50 | 232.75 | 235.45 | -0.32 | 386.37 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 5 |
| 67 | 01-Apr | 229.00 | 234.00 | 226.50 | 233.50 | 229.83 | 4.19 | 387.61 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 5 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP