| Macro-sector: Industrials | Band: 20 | High52 Price: 264.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 500 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 190.0 | Barrier: 220.05; Drift%: -2.35 |
| Basic Industry: Abrasives & Bearings | Total Equity: 16,600,000 | Low52 Date: 14-Nov-2024 | 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: 238.0 / 219.05 | Week: 233.0 / 216.6 | Day: 215.15 / 215.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 215.15 | 215.15 | 215.00 | 215.00 | 215.03 | -0.07 | 356.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.06 | 8 |
| 2 | 11-Nov | 219.05 | 220.05 | 215.15 | 215.15 | 217.35 | -5.24 | 357.15 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 4 |
| 3 | 10-Nov | 225.00 | 227.50 | 225.00 | 227.05 | 226.70 | 3.20 | 376.90 | 3,500 | 6.99 | 3,000 | 5.99 | 0.07 | 8 |
| 4 | 07-Nov | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.14 | 365.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 5 | 06-Nov | 217.05 | 224.00 | 217.05 | 219.70 | 220.32 | -2.53 | 364.70 | 3,500 | 6.99 | 3,000 | 5.99 | 0.07 | 8 |
| 6 | 04-Nov | 225.00 | 226.00 | 224.85 | 225.40 | 225.18 | 1.08 | 374.16 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 4 |
| 7 | 03-Nov | 224.00 | 224.00 | 223.00 | 223.00 | 223.50 | -4.29 | 370.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 8 | 31-Oct | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 2.19 | 386.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 9 | 30-Oct | 224.00 | 230.05 | 224.00 | 228.00 | 227.44 | 1.33 | 378.00 | 3,500 | 6.99 | 3,000 | 5.99 | 0.07 | 8 |
| 10 | 29-Oct | 220.80 | 227.35 | 220.80 | 225.00 | 225.01 | 2.25 | 373.00 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 11 | 28-Oct | 223.95 | 224.00 | 220.05 | 220.05 | 222.06 | -1.08 | 365.28 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 12 | 27-Oct | 221.00 | 222.45 | 216.60 | 222.45 | 218.75 | -2.43 | 369.27 | 6,000 | 11.98 | 3,000 | 5.99 | 0.07 | 8 |
| 13 | 16-Oct | 227.90 | 228.00 | 227.90 | 228.00 | 227.95 | 0.00 | 378.00 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 1 |
| 14 | 15-Oct | 228.00 | 229.10 | 224.60 | 228.00 | 226.41 | 4.59 | 378.00 | 20,000 | 39.92 | 13,500 | 26.95 | 0.31 | 36 |
| 15 | 14-Oct | 213.10 | 218.00 | 213.10 | 218.00 | 215.55 | -2.24 | 361.00 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 1 |
| 16 | 13-Oct | 222.95 | 223.00 | 222.95 | 223.00 | 222.98 | 0.00 | 370.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 17 | 10-Oct | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.00 | 370.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 18 | 09-Oct | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.00 | 370.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 19 | 08-Oct | 225.00 | 232.90 | 222.50 | 223.00 | 225.28 | -0.89 | 370.00 | 2,500 | 4.99 | 1,500 | 2.99 | 0.03 | 4 |
| 20 | 07-Oct | 224.80 | 225.00 | 224.80 | 225.00 | 224.90 | 0.00 | 373.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 4 |
| 21 | 06-Oct | 223.00 | 225.00 | 220.00 | 225.00 | 223.23 | 0.90 | 373.00 | 6,000 | 11.98 | 4,500 | 8.98 | 0.10 | 12 |
| 22 | 03-Oct | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.78 | 370.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 23 | 30-Sep | 225.00 | 225.00 | 219.05 | 224.75 | 224.37 | -0.55 | 373.09 | 13,500 | 26.95 | 13,000 | 25.95 | 0.29 | 35 |
| 24 | 29-Sep | 225.80 | 230.00 | 225.80 | 226.00 | 226.45 | 0.09 | 375.00 | 8,500 | 16.97 | 8,500 | 16.97 | 0.19 | 23 |
| 25 | 26-Sep | 227.00 | 227.00 | 225.00 | 225.80 | 225.80 | -1.83 | 374.83 | 2,500 | 4.99 | 2,500 | 4.99 | 0.06 | 7 |
| 26 | 25-Sep | 229.75 | 230.00 | 227.50 | 230.00 | 229.47 | 2.11 | 381.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.09 | 11 |
| 27 | 24-Sep | 230.00 | 230.00 | 224.15 | 225.25 | 226.87 | -3.74 | 373.92 | 5,500 | 10.98 | 3,500 | 6.99 | 0.08 | 9 |
| 28 | 23-Sep | 225.00 | 238.00 | 225.00 | 234.00 | 231.99 | 3.84 | 388.00 | 12,500 | 24.95 | 8,000 | 15.97 | 0.19 | 22 |
| 29 | 22-Sep | 228.00 | 229.00 | 224.05 | 225.35 | 226.30 | -2.87 | 374.08 | 4,500 | 8.98 | 3,000 | 5.99 | 0.07 | 8 |
| 30 | 19-Sep | 231.90 | 232.00 | 231.90 | 232.00 | 231.99 | 0.04 | 385.00 | 4,500 | 8.98 | 4,500 | 8.98 | 0.10 | 12 |
| 31 | 18-Sep | 232.00 | 232.00 | 231.90 | 231.90 | 231.93 | 1.71 | 384.95 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 4 |
| 32 | 17-Sep | 230.00 | 230.00 | 228.00 | 228.00 | 228.67 | -2.02 | 378.00 | 1,500 | 2.99 | 1,500 | 2.99 | 0.03 | 4 |
| 33 | 16-Sep | 226.00 | 233.00 | 226.00 | 232.70 | 229.90 | 3.84 | 386.28 | 6,500 | 12.97 | 4,000 | 7.98 | 0.09 | 11 |
| 34 | 15-Sep | 227.00 | 229.00 | 223.20 | 224.10 | 226.41 | -3.82 | 372.01 | 6,000 | 11.98 | 4,500 | 8.98 | 0.10 | 12 |
| 35 | 12-Sep | 230.00 | 233.00 | 230.00 | 233.00 | 231.50 | -0.85 | 386.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 36 | 11-Sep | 229.95 | 235.00 | 229.95 | 235.00 | 231.07 | 1.73 | 390.00 | 6,000 | 11.98 | 5,500 | 10.98 | 0.13 | 15 |
| 37 | 10-Sep | 230.00 | 231.00 | 227.05 | 231.00 | 230.29 | 0.87 | 383.00 | 19,000 | 37.92 | 16,500 | 32.93 | 0.38 | 45 |
| 38 | 09-Sep | 226.00 | 231.05 | 223.85 | 229.00 | 226.68 | -0.87 | 380.00 | 18,000 | 35.93 | 11,000 | 21.96 | 0.25 | 30 |
| 39 | 08-Sep | 224.95 | 231.00 | 224.95 | 231.00 | 228.66 | 2.69 | 383.00 | 13,000 | 25.95 | 11,500 | 22.95 | 0.26 | 31 |
| 40 | 05-Sep | 226.10 | 227.90 | 222.80 | 224.95 | 225.38 | -3.87 | 373.42 | 7,000 | 13.97 | 5,000 | 9.98 | 0.11 | 14 |
| 41 | 03-Sep | 236.80 | 236.85 | 234.00 | 234.00 | 235.55 | -0.11 | 388.00 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 42 | 02-Sep | 232.05 | 234.25 | 232.00 | 234.25 | 232.77 | 0.54 | 388.86 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 3 |
| 43 | 01-Sep | 234.00 | 234.00 | 228.30 | 233.00 | 231.93 | -0.79 | 386.00 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 5 |
| 44 | 29-Aug | 230.00 | 234.85 | 230.00 | 234.85 | 230.61 | 2.11 | 389.85 | 4,000 | 7.98 | 4,000 | 7.98 | 0.09 | 11 |
| 45 | 28-Aug | 231.50 | 236.90 | 228.95 | 230.00 | 230.59 | 1.88 | 381.00 | 32,500 | 64.87 | 29,500 | 58.88 | 0.68 | 80 |
| 46 | 26-Aug | 231.65 | 231.65 | 224.10 | 225.75 | 227.40 | -3.30 | 374.75 | 5,500 | 10.98 | 4,000 | 7.98 | 0.09 | 11 |
| 47 | 25-Aug | 231.80 | 234.75 | 231.80 | 233.45 | 232.43 | 0.54 | 387.53 | 9,500 | 18.96 | 6,500 | 12.97 | 0.15 | 18 |
| 48 | 22-Aug | 224.10 | 235.00 | 224.10 | 232.20 | 230.96 | 1.84 | 385.45 | 34,000 | 67.86 | 29,500 | 58.88 | 0.68 | 80 |
| 49 | 21-Aug | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.51 | 378.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.00 | 9 |
| 50 | 20-Aug | 229.95 | 231.50 | 223.50 | 231.50 | 228.33 | 0.65 | 384.29 | 6,500 | 12.97 | 3,500 | 6.99 | 0.08 | 9 |
| 51 | 19-Aug | 229.90 | 233.75 | 224.25 | 230.00 | 228.48 | 2.86 | 381.00 | 6,500 | 12.97 | 5,000 | 9.98 | 0.11 | 14 |
| 52 | 18-Aug | 238.00 | 238.00 | 223.15 | 223.60 | 228.14 | -1.93 | 371.18 | 4,000 | 7.98 | 2,000 | 3.99 | 0.05 | 5 |
| 53 | 14-Aug | 223.95 | 230.00 | 223.95 | 228.00 | 227.78 | 0.88 | 378.00 | 19,000 | 37.92 | 17,000 | 33.93 | 0.39 | 46 |
| 54 | 13-Aug | 212.25 | 229.00 | 212.05 | 226.00 | 220.57 | 3.86 | 375.00 | 12,500 | 24.95 | 10,500 | 20.96 | 0.23 | 28 |
| 55 | 12-Aug | 217.60 | 217.60 | 217.50 | 217.60 | 217.57 | 1.68 | 361.22 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 3 |
| 56 | 11-Aug | 207.80 | 218.50 | 207.80 | 214.00 | 214.22 | 1.78 | 355.00 | 9,500 | 18.96 | 7,000 | 13.97 | 0.15 | 19 |
| 57 | 07-Aug | 210.00 | 215.00 | 210.00 | 210.25 | 213.01 | -4.00 | 349.02 | 8,500 | 16.97 | 6,000 | 11.98 | 0.13 | 16 |
| 58 | 05-Aug | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.18 | 363.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 59 | 04-Aug | 219.00 | 219.00 | 218.50 | 218.60 | 218.68 | -0.18 | 362.88 | 2,000 | 3.99 | 1,000 | 2.00 | 0.02 | 3 |
| 60 | 01-Aug | 215.00 | 221.00 | 213.30 | 219.00 | 217.11 | 1.01 | 363.00 | 10,500 | 20.96 | 6,500 | 12.97 | 0.14 | 17 |
| 61 | 31-Jul | 215.10 | 219.00 | 215.00 | 216.80 | 217.04 | -3.62 | 359.89 | 4,000 | 7.98 | 3,000 | 5.99 | 0.07 | 8 |
| 62 | 30-Jul | 217.45 | 224.95 | 214.00 | 224.95 | 217.67 | 3.19 | 373.42 | 6,500 | 12.97 | 4,500 | 8.98 | 0.10 | 12 |
| 63 | 28-Jul | 214.35 | 218.00 | 214.00 | 218.00 | 215.28 | 2.59 | 361.00 | 7,000 | 13.97 | 7,000 | 13.97 | 0.15 | 19 |
| 64 | 25-Jul | 211.00 | 212.50 | 209.00 | 212.50 | 210.70 | 0.69 | 352.75 | 3,500 | 6.99 | 2,000 | 3.99 | 0.04 | 5 |
| 65 | 24-Jul | 213.60 | 215.00 | 211.00 | 211.05 | 213.00 | -1.10 | 350.34 | 6,000 | 11.98 | 4,500 | 8.98 | 0.00 | 12 |
| 66 | 23-Jul | 212.90 | 219.00 | 208.25 | 213.40 | 215.37 | 0.95 | 354.24 | 22,000 | 43.91 | 13,000 | 25.95 | 0.28 | 35 |
| 67 | 22-Jul | 217.85 | 217.85 | 211.00 | 211.40 | 213.27 | -2.96 | 350.92 | 8,500 | 16.97 | 7,000 | 13.97 | 0.15 | 19 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP