| Macro-sector: Industrials | Band: 20 | High52 Price: 253.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 500 | High52 Date: 15-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 137.0 | Barrier: 149.0; Drift%: -0.81 |
| Basic Industry: Abrasives & Bearings | Total Equity: 16,600,000 | Low52 Date: 30-Mar-2026 | SHP: 74.75 / 0.0 / 3.03 / 22.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 263.0 / 199.0 | Month: 195.0 / 159.95 | Week: 193.0 / 160.0 | Day: 151.0 / 147.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 150.00 | 151.00 | 147.60 | 147.80 | 149.43 | -1.47 | 245.35 | 6,500 | 12.97 | 6,000 | 11.98 | 0.09 | 16 |
| 2 | 06-Apr | 149.25 | 150.00 | 148.25 | 150.00 | 149.30 | 0.10 | 249.00 | 4,500 | 8.98 | 4,000 | 7.98 | 0.06 | 11 |
| 3 | 02-Apr | 148.50 | 149.85 | 143.00 | 149.85 | 145.95 | 0.91 | 248.75 | 4,500 | 8.98 | 3,500 | 6.99 | 0.05 | 9 |
| 4 | 01-Apr | 149.00 | 149.00 | 148.50 | 148.50 | 148.64 | 6.07 | 246.51 | 5,000 | 9.98 | 4,500 | 8.98 | 0.07 | 12 |
| 5 | 30-Mar | 144.00 | 144.00 | 137.00 | 140.00 | 141.42 | -5.08 | 232.00 | 9,000 | 17.96 | 6,500 | 12.97 | 0.09 | 18 |
| 6 | 27-Mar | 142.25 | 151.50 | 140.00 | 147.50 | 144.73 | 1.55 | 244.85 | 21,500 | 42.91 | 15,500 | 30.94 | 0.22 | 42 |
| 7 | 25-Mar | 148.20 | 151.50 | 143.15 | 145.25 | 146.68 | -1.92 | 241.12 | 8,000 | 15.97 | 6,000 | 11.98 | 0.09 | 16 |
| 8 | 24-Mar | 146.00 | 153.95 | 145.00 | 148.10 | 151.04 | 3.49 | 245.85 | 11,500 | 22.95 | 11,000 | 21.96 | 0.17 | 30 |
| 9 | 23-Mar | 150.75 | 151.50 | 143.10 | 143.10 | 149.40 | -5.29 | 237.55 | 12,000 | 23.95 | 11,000 | 21.96 | 0.16 | 30 |
| 10 | 20-Mar | 145.00 | 155.00 | 145.00 | 151.10 | 150.70 | 1.41 | 250.83 | 15,500 | 30.94 | 13,000 | 25.95 | 0.20 | 35 |
| 11 | 19-Mar | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.00 | 247.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.00 | 12 |
| 12 | 18-Mar | 152.50 | 155.00 | 146.20 | 150.50 | 152.05 | -1.31 | 249.83 | 7,500 | 14.97 | 5,500 | 10.98 | 0.08 | 15 |
| 13 | 17-Mar | 150.00 | 153.00 | 150.00 | 152.50 | 151.67 | 2.01 | 253.15 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 4 |
| 14 | 16-Mar | 148.00 | 150.00 | 146.00 | 149.50 | 147.25 | -2.92 | 248.17 | 6,500 | 12.97 | 3,500 | 6.99 | 0.05 | 9 |
| 15 | 13-Mar | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.00 | 255.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 16 | 12-Mar | 151.50 | 157.00 | 148.00 | 154.00 | 153.64 | 1.99 | 255.00 | 8,000 | 15.97 | 7,000 | 13.97 | 0.11 | 19 |
| 17 | 11-Mar | 154.20 | 154.20 | 149.50 | 151.00 | 152.32 | -3.36 | 250.00 | 12,500 | 24.95 | 10,000 | 19.96 | 0.15 | 27 |
| 18 | 10-Mar | 155.00 | 157.00 | 152.80 | 156.25 | 154.19 | 2.76 | 259.38 | 17,000 | 33.93 | 15,500 | 30.94 | 0.24 | 42 |
| 19 | 09-Mar | 156.50 | 156.50 | 150.00 | 152.05 | 151.67 | -2.06 | 252.40 | 27,500 | 54.89 | 24,000 | 47.90 | 0.36 | 65 |
| 20 | 06-Mar | 154.00 | 157.00 | 153.50 | 155.25 | 155.09 | 0.26 | 257.72 | 74,500 | 148.70 | 74,000 | 147.70 | 1.15 | 201 |
| 21 | 05-Mar | 160.00 | 160.00 | 151.50 | 154.85 | 156.14 | 0.65 | 257.05 | 17,500 | 34.93 | 13,500 | 26.95 | 0.21 | 37 |
| 22 | 04-Mar | 161.00 | 161.00 | 152.30 | 153.85 | 155.74 | -3.84 | 255.39 | 8,000 | 15.97 | 6,500 | 12.97 | 0.10 | 18 |
| 23 | 02-Mar | 162.95 | 162.95 | 160.00 | 160.00 | 160.98 | -1.81 | 265.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.02 | 4 |
| 24 | 27-Feb | 160.00 | 163.00 | 160.00 | 162.95 | 161.53 | -3.01 | 270.50 | 3,000 | 5.99 | 2,000 | 3.99 | 0.03 | 5 |
| 25 | 26-Feb | 193.00 | 193.00 | 168.00 | 168.00 | 188.63 | 3.16 | 278.00 | 13,500 | 26.95 | 13,500 | 26.95 | 0.25 | 37 |
| 26 | 25-Feb | 164.00 | 164.00 | 160.05 | 162.85 | 161.82 | -2.49 | 270.33 | 4,000 | 7.98 | 3,000 | 5.99 | 0.05 | 8 |
| 27 | 24-Feb | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60 | 277.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 28 | 23-Feb | 163.00 | 170.05 | 161.00 | 168.00 | 166.25 | 3.74 | 278.00 | 20,000 | 39.92 | 18,500 | 36.93 | 0.31 | 50 |
| 29 | 20-Feb | 164.00 | 164.00 | 159.50 | 161.95 | 162.53 | -1.85 | 268.84 | 6,500 | 12.97 | 5,000 | 9.98 | 0.08 | 14 |
| 30 | 19-Feb | 170.00 | 171.70 | 160.00 | 165.00 | 168.29 | -0.60 | 273.00 | 6,000 | 11.98 | 4,500 | 8.98 | 0.08 | 12 |
| 31 | 17-Feb | 162.50 | 167.80 | 158.50 | 166.00 | 161.95 | 3.11 | 275.00 | 13,500 | 26.95 | 10,500 | 20.96 | 0.17 | 28 |
| 32 | 16-Feb | 152.00 | 162.50 | 152.00 | 161.00 | 157.99 | 1.48 | 267.00 | 16,500 | 32.93 | 10,000 | 19.96 | 0.16 | 27 |
| 33 | 13-Feb | 156.50 | 162.00 | 156.50 | 158.65 | 157.97 | -1.43 | 263.36 | 8,000 | 15.97 | 8,000 | 15.97 | 0.13 | 22 |
| 34 | 12-Feb | 156.00 | 161.00 | 154.25 | 160.95 | 157.76 | -0.86 | 267.18 | 7,500 | 14.97 | 5,000 | 9.98 | 0.08 | 14 |
| 35 | 11-Feb | 172.00 | 172.00 | 155.15 | 162.35 | 163.72 | -5.61 | 269.50 | 15,000 | 29.94 | 10,000 | 19.96 | 0.16 | 27 |
| 36 | 10-Feb | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.26 | 285.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 37 | 09-Feb | 172.00 | 172.00 | 171.10 | 171.55 | 171.55 | -6.00 | 284.77 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 38 | 06-Feb | 184.90 | 184.90 | 182.50 | 182.50 | 183.70 | 4.82 | 302.95 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 1 |
| 39 | 04-Feb | 160.00 | 176.00 | 160.00 | 174.10 | 169.24 | 8.81 | 289.01 | 10,500 | 20.96 | 8,500 | 16.97 | 0.14 | 23 |
| 40 | 03-Feb | 161.00 | 161.00 | 153.00 | 160.00 | 157.56 | 3.23 | 265.00 | 4,500 | 8.98 | 3,500 | 6.99 | 0.06 | 9 |
| 41 | 02-Feb | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97 | 257.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 42 | 01-Feb | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.00 | 252.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.00 | 12 |
| 43 | 30-Jan | 154.45 | 160.00 | 154.45 | 160.00 | 159.35 | 0.00 | 265.00 | 11,500 | 22.95 | 10,000 | 19.96 | 0.16 | 27 |
| 44 | 29-Jan | 163.00 | 163.00 | 160.00 | 160.00 | 162.00 | -2.44 | 265.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.00 | 12 |
| 45 | 28-Jan | 159.90 | 165.00 | 158.00 | 164.00 | 162.82 | 7.05 | 272.00 | 16,000 | 31.94 | 15,000 | 29.94 | 0.24 | 41 |
| 46 | 27-Jan | 165.00 | 165.00 | 150.00 | 153.20 | 154.12 | -1.19 | 254.31 | 4,500 | 8.98 | 2,500 | 4.99 | 0.04 | 7 |
| 47 | 23-Jan | 165.00 | 178.90 | 155.05 | 155.05 | 166.06 | -8.79 | 257.38 | 4,500 | 8.98 | 3,000 | 5.99 | 0.05 | 8 |
| 48 | 22-Jan | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41 | 282.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 49 | 21-Jan | 153.10 | 166.00 | 153.00 | 166.00 | 162.37 | 0.00 | 275.00 | 5,000 | 9.98 | 3,500 | 6.99 | 0.06 | 9 |
| 50 | 20-Jan | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.30 | 275.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 51 | 16-Jan | 168.00 | 168.25 | 165.50 | 165.50 | 166.47 | -1.49 | 274.73 | 4,000 | 7.98 | 3,500 | 6.99 | 0.06 | 9 |
| 52 | 14-Jan | 169.90 | 170.00 | 165.00 | 168.00 | 168.97 | 2.75 | 278.00 | 7,500 | 14.97 | 6,500 | 12.97 | 0.11 | 18 |
| 53 | 13-Jan | 168.00 | 168.00 | 162.00 | 163.50 | 165.26 | -1.57 | 271.41 | 6,000 | 11.98 | 4,000 | 7.98 | 0.07 | 11 |
| 54 | 12-Jan | 167.05 | 170.00 | 166.10 | 166.10 | 167.76 | -2.44 | 275.73 | 7,500 | 14.97 | 5,500 | 10.98 | 0.09 | 15 |
| 55 | 09-Jan | 176.30 | 176.30 | 170.00 | 170.25 | 170.92 | -3.43 | 282.62 | 4,500 | 8.98 | 3,000 | 5.99 | 0.05 | 8 |
| 56 | 08-Jan | 173.00 | 180.00 | 173.00 | 176.30 | 176.04 | -5.22 | 292.66 | 3,000 | 5.99 | 2,000 | 3.99 | 0.04 | 5 |
| 57 | 07-Jan | 184.00 | 186.00 | 184.00 | 186.00 | 185.00 | 2.06 | 308.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 58 | 05-Jan | 175.00 | 188.50 | 175.00 | 182.25 | 178.50 | -1.62 | 302.54 | 2,500 | 4.99 | 2,000 | 3.99 | 0.04 | 5 |
| 59 | 01-Jan | 175.00 | 190.00 | 174.90 | 185.25 | 179.81 | 5.86 | 307.52 | 9,000 | 17.96 | 9,000 | 17.96 | 0.16 | 24 |
| 60 | 31-Dec | 174.95 | 175.00 | 174.95 | 175.00 | 174.99 | 3.09 | 290.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 5 |
| 61 | 29-Dec | 177.40 | 177.40 | 166.75 | 169.75 | 171.25 | -4.31 | 281.79 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 4 |
| 62 | 26-Dec | 168.10 | 177.95 | 168.10 | 177.40 | 170.14 | 1.37 | 294.48 | 7,000 | 13.97 | 6,000 | 11.98 | 0.10 | 16 |
| 63 | 24-Dec | 166.00 | 175.00 | 166.00 | 175.00 | 169.77 | 5.42 | 290.00 | 4,500 | 8.98 | 2,500 | 4.99 | 0.04 | 7 |
| 64 | 23-Dec | 171.30 | 171.30 | 166.00 | 166.00 | 168.65 | -2.35 | 275.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 65 | 22-Dec | 170.30 | 173.65 | 168.00 | 170.00 | 170.41 | -0.32 | 282.00 | 6,000 | 11.98 | 4,000 | 7.98 | 0.07 | 11 |
| 66 | 19-Dec | 170.00 | 174.90 | 170.00 | 170.55 | 170.56 | 1.19 | 283.11 | 4,500 | 8.98 | 4,000 | 7.98 | 0.07 | 11 |
| 67 | 18-Dec | 180.00 | 180.00 | 168.55 | 168.55 | 177.51 | 2.15 | 279.79 | 3,500 | 6.99 | 3,500 | 6.99 | 0.06 | 9 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP