| 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 | Low52 Price: 190.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 16,600,000 | Low52 Date: | SHP: 74.51 / 0.0 / 2.01 / 23.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 263.0 / 199.0 | Month: 263.0 / 200.05 | Week: 251.85 / 206.0 | Day: 223.25 / 221.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.03 |
| 2 | 07-Apr | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -3.52 | 368.35 | 500 | 1.00 | 500 | 1.00 | 0.01 | 0.01 |
| 3 | 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 | 0.05 |
| 4 | 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 | 0.12 |
| 5 | 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 | 0.05 |
| 6 | 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 | 0.05 |
| 7 | 28-Mar | 220.00 | 224.10 | 206.00 | 224.10 | 218.05 | 0.88 | 372.01 | 21,500 | 42.91 | 15,500 | 30.94 | 0.34 | 0.40 |
| 8 | 27-Mar | 228.70 | 235.00 | 219.00 | 222.15 | 224.29 | -5.47 | 368.77 | 24,000 | 47.90 | 15,000 | 29.94 | 0.34 | 0.38 |
| 9 | 26-Mar | 242.50 | 244.00 | 235.00 | 235.00 | 241.07 | -5.43 | 390.00 | 3,500 | 6.99 | 3,000 | 5.99 | 0.07 | 0.08 |
| 10 | 25-Mar | 249.90 | 249.90 | 244.00 | 248.50 | 247.47 | -0.56 | 412.51 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 0.03 |
| 11 | 24-Mar | 250.00 | 251.85 | 240.05 | 249.90 | 248.05 | 4.12 | 414.83 | 6,000 | 11.98 | 4,000 | 7.98 | 0.10 | 0.10 |
| 12 | 21-Mar | 243.50 | 243.50 | 240.00 | 240.00 | 241.40 | -4.95 | 398.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 0.04 |
| 13 | 20-Mar | 248.85 | 263.00 | 248.85 | 252.50 | 254.16 | 1.47 | 419.15 | 17,500 | 34.93 | 8,000 | 15.97 | 0.20 | 0.21 |
| 14 | 19-Mar | 212.00 | 248.85 | 212.00 | 248.85 | 241.55 | 19.99 | 413.09 | 36,000 | 71.86 | 22,000 | 43.91 | 0.53 | 0.56 |
| 15 | 18-Mar | 206.05 | 212.00 | 205.15 | 207.40 | 208.02 | -2.17 | 344.28 | 12,500 | 24.95 | 7,500 | 14.97 | 0.16 | 0.19 |
| 16 | 17-Mar | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.07 | 351.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0.01 |
| 17 | 13-Mar | 212.00 | 212.00 | 209.70 | 209.75 | 210.22 | -1.01 | 348.19 | 3,000 | 5.99 | 2,500 | 4.99 | 0.05 | 0.06 |
| 18 | 12-Mar | 206.00 | 211.90 | 203.00 | 211.90 | 206.70 | 3.04 | 351.75 | 5,500 | 10.98 | 4,500 | 8.98 | 0.09 | 0.12 |
| 19 | 11-Mar | 200.05 | 207.00 | 200.05 | 205.65 | 205.06 | -3.86 | 341.38 | 5,500 | 10.98 | 3,500 | 6.99 | 0.07 | 0.09 |
| 20 | 10-Mar | 210.05 | 213.90 | 210.00 | 213.90 | 211.91 | -0.51 | 355.07 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 0.04 |
| 21 | 07-Mar | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.75 | 356.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.00 | 0.10 |
| 22 | 06-Mar | 207.25 | 212.00 | 207.20 | 211.30 | 209.53 | 0.02 | 350.76 | 6,000 | 11.98 | 4,000 | 7.98 | 0.08 | 0.10 |
| 23 | 05-Mar | 205.20 | 212.00 | 204.20 | 211.25 | 208.58 | 0.60 | 350.68 | 18,000 | 35.93 | 11,000 | 21.96 | 0.23 | 0.28 |
| 24 | 04-Mar | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00 | 348.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.00 | 0.12 |
| 25 | 03-Mar | 213.00 | 213.00 | 205.00 | 210.00 | 209.67 | -3.18 | 348.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.06 | 0.08 |
| 26 | 28-Feb | 206.00 | 221.00 | 206.00 | 216.90 | 215.69 | 1.12 | 360.05 | 13,500 | 26.95 | 12,000 | 23.95 | 0.26 | 0.31 |
| 27 | 27-Feb | 215.00 | 215.00 | 210.00 | 214.50 | 213.04 | -5.71 | 356.07 | 6,500 | 12.97 | 6,500 | 12.97 | 0.14 | 0.17 |
| 28 | 25-Feb | 215.65 | 229.00 | 215.65 | 227.50 | 222.29 | 5.50 | 377.65 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 0.04 |
| 29 | 24-Feb | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | 0.00 | 357.98 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 0.04 |
| 30 | 21-Feb | 215.00 | 215.65 | 215.00 | 215.65 | 215.33 | 0.51 | 357.98 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 0.01 |
| 31 | 20-Feb | 219.00 | 219.00 | 207.00 | 214.55 | 212.90 | -2.03 | 356.15 | 6,500 | 12.97 | 4,500 | 8.98 | 0.10 | 0.12 |
| 32 | 19-Feb | 206.00 | 225.00 | 205.00 | 219.00 | 213.72 | 8.39 | 363.00 | 9,000 | 17.96 | 6,000 | 11.98 | 0.13 | 0.15 |
| 33 | 18-Feb | 214.50 | 219.35 | 199.00 | 202.05 | 206.60 | -5.80 | 335.40 | 19,500 | 38.92 | 16,500 | 32.93 | 0.34 | 0.42 |
| 34 | 14-Feb | 220.00 | 220.00 | 211.00 | 214.50 | 214.75 | -2.50 | 356.07 | 15,000 | 29.94 | 12,000 | 23.95 | 0.26 | 0.31 |
| 35 | 13-Feb | 220.00 | 225.00 | 217.50 | 220.00 | 220.45 | 3.55 | 365.00 | 7,000 | 13.97 | 6,500 | 12.97 | 0.14 | 0.17 |
| 36 | 12-Feb | 223.00 | 226.85 | 209.95 | 212.45 | 215.15 | -8.43 | 352.67 | 73,500 | 146.71 | 54,000 | 107.78 | 1.16 | 1.39 |
| 37 | 11-Feb | 235.00 | 240.00 | 228.00 | 232.00 | 230.38 | -2.11 | 385.00 | 12,500 | 24.95 | 10,500 | 20.96 | 0.24 | 0.27 |
| 38 | 10-Feb | 245.05 | 246.00 | 233.05 | 237.00 | 239.11 | -5.95 | 393.00 | 8,000 | 15.97 | 7,000 | 13.97 | 0.17 | 0.18 |
| 39 | 07-Feb | 250.00 | 255.00 | 250.00 | 252.00 | 251.71 | 0.40 | 418.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.09 | 0.09 |
| 40 | 06-Feb | 252.00 | 252.00 | 250.00 | 251.00 | 251.38 | -1.84 | 416.00 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 0.04 |
| 41 | 05-Feb | 250.00 | 257.50 | 250.00 | 255.70 | 254.10 | 1.87 | 424.46 | 16,000 | 31.94 | 10,000 | 19.96 | 0.25 | 0.26 |
| 42 | 04-Feb | 251.25 | 251.25 | 251.00 | 251.00 | 251.17 | 0.40 | 416.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 0.04 |
| 43 | 03-Feb | 254.90 | 255.00 | 250.00 | 250.00 | 253.58 | -3.01 | 415.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 0.06 |
| 44 | 01-Feb | 257.00 | 259.00 | 250.50 | 257.75 | 255.94 | 0.14 | 427.87 | 5,500 | 10.98 | 3,500 | 6.99 | 0.09 | 0.09 |
| 45 | 31-Jan | 253.30 | 258.90 | 250.00 | 257.40 | 254.70 | 0.25 | 427.28 | 12,500 | 24.95 | 7,500 | 14.97 | 0.19 | 0.19 |
| 46 | 30-Jan | 250.00 | 259.00 | 250.00 | 256.75 | 256.24 | 1.16 | 426.21 | 17,000 | 33.93 | 12,500 | 24.95 | 0.32 | 0.32 |
| 47 | 29-Jan | 258.45 | 261.00 | 252.10 | 253.80 | 257.36 | 4.02 | 421.31 | 14,500 | 28.94 | 9,000 | 17.96 | 0.23 | 0.23 |
| 48 | 28-Jan | 245.00 | 247.00 | 242.00 | 244.00 | 243.06 | -0.97 | 405.00 | 9,500 | 18.96 | 7,500 | 14.97 | 0.18 | 0.19 |
| 49 | 27-Jan | 250.15 | 250.20 | 245.00 | 246.40 | 248.10 | -1.97 | 409.02 | 16,500 | 32.93 | 15,000 | 29.94 | 0.37 | 0.38 |
| 50 | 24-Jan | 258.35 | 258.35 | 251.00 | 251.35 | 252.90 | -2.71 | 417.24 | 2,500 | 4.99 | 1,500 | 2.99 | 0.04 | 0.04 |
| 51 | 23-Jan | 260.00 | 263.00 | 257.25 | 258.35 | 259.87 | 0.95 | 428.86 | 12,500 | 24.95 | 10,000 | 19.96 | 0.26 | 0.26 |
| 52 | 22-Jan | 257.00 | 258.00 | 250.55 | 255.90 | 253.50 | -1.45 | 424.79 | 18,500 | 36.93 | 12,000 | 23.95 | 0.30 | 0.31 |
| 53 | 21-Jan | 252.50 | 260.00 | 252.50 | 259.60 | 257.48 | 3.12 | 430.94 | 18,000 | 35.93 | 15,000 | 29.94 | 0.39 | 0.38 |
| 54 | 20-Jan | 253.00 | 253.00 | 250.00 | 251.50 | 251.71 | -0.60 | 417.49 | 11,000 | 21.96 | 7,500 | 14.97 | 0.19 | 0.19 |
| 55 | 17-Jan | 251.00 | 256.85 | 250.00 | 253.00 | 251.90 | 0.79 | 419.00 | 10,500 | 20.96 | 7,000 | 13.97 | 0.18 | 0.18 |
| 56 | 16-Jan | 252.00 | 252.00 | 250.30 | 251.00 | 251.10 | 0.16 | 416.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 0.03 |
| 57 | 15-Jan | 251.50 | 251.50 | 250.10 | 250.60 | 250.58 | -1.36 | 416.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.03 | 0.03 |
| 58 | 14-Jan | 247.95 | 257.00 | 242.00 | 254.00 | 252.24 | 3.54 | 421.00 | 25,000 | 49.90 | 16,000 | 31.94 | 0.40 | 0.41 |
| 59 | 13-Jan | 245.50 | 250.00 | 245.00 | 245.00 | 246.03 | -0.45 | 406.00 | 7,500 | 14.97 | 6,000 | 11.98 | 0.15 | 0.15 |
| 60 | 10-Jan | 249.00 | 254.75 | 246.00 | 246.10 | 248.35 | -0.98 | 408.53 | 14,500 | 28.94 | 11,000 | 21.96 | 0.27 | 0.28 |
| 61 | 09-Jan | 250.55 | 251.05 | 248.50 | 248.50 | 249.96 | -0.74 | 412.51 | 14,000 | 27.94 | 10,000 | 19.96 | 0.25 | 0.26 |
| 62 | 08-Jan | 250.75 | 251.00 | 250.10 | 250.35 | 250.40 | -0.46 | 415.58 | 5,000 | 9.98 | 2,500 | 4.99 | 0.06 | 0.06 |
| 63 | 07-Jan | 250.50 | 253.75 | 250.10 | 251.50 | 251.81 | 0.40 | 417.49 | 8,000 | 15.97 | 5,500 | 10.98 | 0.14 | 0.14 |
| 64 | 06-Jan | 251.10 | 256.35 | 250.50 | 250.50 | 251.27 | -2.40 | 415.83 | 23,500 | 46.91 | 21,000 | 41.92 | 0.53 | 0.54 |
| 65 | 03-Jan | 258.00 | 258.00 | 250.50 | 256.50 | 253.58 | 0.53 | 425.79 | 41,500 | 82.83 | 39,000 | 77.84 | 0.99 | 1.00 |
| 66 | 02-Jan | 254.90 | 256.90 | 254.05 | 255.15 | 255.42 | 1.92 | 423.55 | 11,500 | 22.95 | 8,500 | 16.97 | 0.22 | 0.22 |
| 67 | 01-Jan | 252.00 | 256.00 | 250.00 | 250.25 | 252.16 | -0.22 | 415.42 | 12,000 | 23.95 | 8,500 | 16.97 | 0.21 | 0.22 |
Showing 1 to 67 of 67 entries
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN
+91-9884666766
info@stockint.com