| Macro-sector: Industrials | Band: 20 | High52 Price: 210.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: | Bumper: 135.25; Drift%: 1.85 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 150.0 | Barrier: -; Drift%: - |
| Basic Industry: Aluminium, Copper & Zinc Products | Total Equity: 10,880,000 | Low52 Date: | SHP: 73.77 / 0.32 / 1.31 / 24.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 160.0 / 91.0 | Month: 142.0 / 91.0 | Week: 133.0 / 112.0 | Day: 144.0 / 137.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 144.00 | 144.00 | 137.00 | 137.80 | 139.30 | -6.42 | 149.93 | 52,800 | 43.96 | 31,200 | 25.98 | 0.43 | 1.17 |
| 2 | 21-May | 141.00 | 150.35 | 135.25 | 147.25 | 143.50 | 6.39 | 160.21 | 55,200 | 45.96 | 42,000 | 34.97 | 0.60 | 1.57 |
| 3 | 20-May | 124.00 | 141.50 | 122.00 | 138.40 | 134.49 | 13.44 | 150.58 | 68,400 | 56.95 | 58,800 | 48.96 | 0.79 | 2.20 |
| 4 | 19-May | 121.25 | 122.60 | 118.50 | 122.00 | 120.63 | 3.43 | 132.00 | 24,000 | 19.98 | 20,400 | 16.99 | 0.25 | 0.76 |
| 5 | 16-May | 116.05 | 120.00 | 115.25 | 117.95 | 117.74 | 0.81 | 128.33 | 19,200 | 15.99 | 14,400 | 11.99 | 0.17 | 0.54 |
| 6 | 14-May | 112.00 | 117.00 | 112.00 | 117.00 | 114.67 | 0.86 | 127.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 7 | 13-May | 115.40 | 116.00 | 115.40 | 116.00 | 115.70 | -2.11 | 126.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 8 | 12-May | 133.00 | 133.00 | 118.00 | 118.50 | 121.60 | 2.42 | 128.93 | 8,400 | 6.99 | 6,000 | 5.00 | 0.07 | 0.22 |
| 9 | 07-May | 114.90 | 115.70 | 114.90 | 115.70 | 115.28 | 0.70 | 125.88 | 4,800 | 4.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 10 | 05-May | 115.90 | 115.90 | 113.90 | 114.90 | 114.67 | 3.51 | 125.01 | 7,200 | 6.00 | 4,800 | 4.00 | 0.06 | 0.18 |
| 11 | 02-May | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.49 | 120.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.04 |
| 12 | 30-Apr | 116.00 | 116.00 | 111.00 | 111.55 | 112.88 | -4.00 | 121.37 | 6,000 | 5.00 | 3,600 | 3.00 | 0.04 | 0.13 |
| 13 | 29-Apr | 110.05 | 116.40 | 110.05 | 116.20 | 113.49 | 5.59 | 126.43 | 6,000 | 5.00 | 4,800 | 4.00 | 0.05 | 0.18 |
| 14 | 28-Apr | 111.00 | 113.00 | 109.50 | 110.05 | 110.89 | -5.94 | 119.73 | 14,400 | 11.99 | 12,000 | 9.99 | 0.13 | 0.45 |
| 15 | 24-Apr | 113.00 | 117.00 | 113.00 | 117.00 | 116.36 | 0.39 | 127.00 | 13,200 | 10.99 | 13,200 | 10.99 | 0.15 | 0.49 |
| 16 | 23-Apr | 115.95 | 116.90 | 115.00 | 116.55 | 116.24 | 1.13 | 126.81 | 8,400 | 6.99 | 8,400 | 6.99 | 0.10 | 0.31 |
| 17 | 22-Apr | 109.00 | 116.00 | 109.00 | 115.25 | 112.82 | 1.99 | 125.39 | 8,400 | 6.99 | 6,000 | 5.00 | 0.07 | 0.22 |
| 18 | 21-Apr | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 122.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.04 |
| 19 | 17-Apr | 123.95 | 123.95 | 113.00 | 113.00 | 116.14 | 2.59 | 122.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 0.18 |
| 20 | 16-Apr | 110.50 | 112.00 | 108.55 | 110.15 | 110.90 | -0.05 | 119.84 | 15,600 | 12.99 | 13,200 | 10.99 | 0.15 | 0.49 |
| 21 | 15-Apr | 115.00 | 115.00 | 110.00 | 110.20 | 112.72 | -3.33 | 119.90 | 8,400 | 6.99 | 8,400 | 6.99 | 0.09 | 0.31 |
| 22 | 11-Apr | 117.80 | 117.80 | 113.50 | 114.00 | 114.83 | 4.59 | 124.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.06 | 0.18 |
| 23 | 09-Apr | 106.00 | 109.00 | 106.00 | 109.00 | 107.50 | 2.83 | 118.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 24 | 08-Apr | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.81 | 115.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 0.09 |
| 25 | 07-Apr | 109.00 | 110.95 | 105.00 | 107.95 | 108.32 | -3.62 | 117.45 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 26 | 04-Apr | 109.50 | 113.95 | 109.50 | 112.00 | 111.82 | 2.28 | 121.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 0.13 |
| 27 | 03-Apr | 112.75 | 112.75 | 108.20 | 109.50 | 109.94 | -3.01 | 119.14 | 9,600 | 7.99 | 7,200 | 6.00 | 0.08 | 0.27 |
| 28 | 02-Apr | 115.05 | 115.05 | 105.00 | 112.90 | 110.43 | 10.69 | 122.84 | 10,800 | 8.99 | 7,200 | 6.00 | 0.08 | 0.27 |
| 29 | 01-Apr | 92.50 | 102.00 | 92.50 | 102.00 | 98.76 | 11.17 | 110.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.07 | 0.27 |
| 30 | 28-Mar | 96.00 | 98.50 | 91.00 | 91.75 | 96.33 | -4.18 | 99.82 | 45,600 | 37.97 | 43,200 | 35.97 | 0.42 | 1.62 |
| 31 | 27-Mar | 101.00 | 101.00 | 95.00 | 95.75 | 97.20 | -5.20 | 104.18 | 76,800 | 63.95 | 57,600 | 47.96 | 0.56 | 2.16 |
| 32 | 26-Mar | 108.00 | 108.00 | 101.00 | 101.00 | 103.58 | -3.86 | 109.00 | 50,400 | 41.97 | 46,800 | 38.97 | 0.48 | 1.75 |
| 33 | 25-Mar | 107.55 | 110.00 | 103.05 | 105.05 | 105.49 | -3.18 | 114.29 | 39,600 | 32.97 | 37,200 | 30.97 | 0.39 | 1.39 |
| 34 | 24-Mar | 114.00 | 115.00 | 107.10 | 108.50 | 111.95 | -4.49 | 118.05 | 34,800 | 28.98 | 32,400 | 26.98 | 0.36 | 1.21 |
| 35 | 21-Mar | 114.00 | 117.90 | 112.00 | 113.60 | 115.11 | -1.65 | 123.60 | 56,400 | 46.96 | 46,800 | 38.97 | 0.54 | 1.75 |
| 36 | 20-Mar | 114.00 | 115.50 | 113.00 | 115.50 | 113.92 | 1.32 | 125.66 | 27,600 | 22.98 | 22,800 | 18.98 | 0.26 | 0.85 |
| 37 | 19-Mar | 110.00 | 115.00 | 110.00 | 114.00 | 111.06 | 4.59 | 124.00 | 34,800 | 28.98 | 34,800 | 28.98 | 0.39 | 1.30 |
| 38 | 18-Mar | 112.00 | 119.00 | 109.00 | 109.00 | 114.85 | 1.87 | 118.00 | 21,600 | 17.99 | 19,200 | 15.99 | 0.22 | 0.72 |
| 39 | 17-Mar | 110.00 | 110.00 | 107.00 | 107.00 | 108.85 | -6.96 | 116.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 0.22 |
| 40 | 13-Mar | 116.00 | 116.50 | 115.00 | 115.00 | 116.17 | -1.37 | 125.00 | 28,800 | 23.98 | 28,800 | 23.98 | 0.33 | 1.08 |
| 41 | 12-Mar | 120.00 | 120.00 | 116.25 | 116.60 | 117.65 | -5.97 | 126.86 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 0.18 |
| 42 | 10-Mar | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.98 | 134.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.00 | 0.18 |
| 43 | 07-Mar | 142.00 | 142.00 | 121.05 | 122.80 | 124.51 | 1.49 | 133.61 | 13,200 | 10.99 | 8,400 | 6.99 | 0.10 | 0.31 |
| 44 | 06-Mar | 120.60 | 121.00 | 120.60 | 121.00 | 120.70 | 0.33 | 131.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 0.13 |
| 45 | 05-Mar | 114.75 | 124.45 | 108.70 | 120.60 | 116.54 | 10.64 | 131.21 | 36,000 | 29.98 | 32,400 | 26.98 | 0.38 | 1.21 |
| 46 | 04-Mar | 115.00 | 115.00 | 108.00 | 109.00 | 111.46 | -8.79 | 118.00 | 22,800 | 18.98 | 12,000 | 9.99 | 0.13 | 0.45 |
| 47 | 03-Mar | 117.00 | 121.00 | 103.00 | 119.50 | 112.25 | -0.42 | 130.02 | 14,400 | 11.99 | 9,600 | 7.99 | 0.11 | 0.36 |
| 48 | 28-Feb | 120.00 | 120.00 | 118.10 | 120.00 | 119.05 | -0.29 | 130.00 | 4,800 | 4.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 49 | 27-Feb | 133.00 | 133.00 | 118.50 | 120.35 | 123.14 | -9.82 | 130.94 | 18,000 | 14.99 | 15,600 | 12.99 | 0.19 | 0.58 |
| 50 | 25-Feb | 140.00 | 140.00 | 133.45 | 133.45 | 137.15 | -4.51 | 145.19 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 0.13 |
| 51 | 24-Feb | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -0.14 | 152.05 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 0.04 |
| 52 | 21-Feb | 135.00 | 139.95 | 132.05 | 139.95 | 134.68 | 2.94 | 152.27 | 7,200 | 6.00 | 7,200 | 6.00 | 0.10 | 0.27 |
| 53 | 20-Feb | 131.50 | 135.95 | 127.05 | 135.95 | 131.59 | 3.38 | 147.91 | 12,000 | 9.99 | 9,600 | 7.99 | 0.13 | 0.36 |
| 54 | 19-Feb | 126.00 | 131.50 | 126.00 | 131.50 | 128.75 | 4.32 | 143.07 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 0.09 |
| 55 | 18-Feb | 129.90 | 131.00 | 123.00 | 126.05 | 126.62 | 2.44 | 137.14 | 16,800 | 13.99 | 9,600 | 7.99 | 0.12 | 0.36 |
| 56 | 17-Feb | 125.00 | 128.80 | 121.50 | 123.05 | 124.38 | -2.34 | 133.88 | 10,800 | 8.99 | 8,400 | 6.99 | 0.10 | 0.31 |
| 57 | 14-Feb | 142.00 | 142.00 | 126.00 | 126.00 | 134.00 | 2.23 | 137.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 0.09 |
| 58 | 13-Feb | 128.00 | 132.70 | 123.25 | 123.25 | 129.05 | -3.71 | 134.10 | 26,400 | 21.98 | 22,800 | 18.98 | 0.29 | 0.85 |
| 59 | 12-Feb | 130.00 | 130.00 | 128.00 | 128.00 | 129.00 | -1.54 | 139.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 0.09 |
| 60 | 11-Feb | 131.00 | 131.00 | 122.25 | 130.00 | 127.76 | -4.48 | 141.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.12 | 0.36 |
| 61 | 10-Feb | 137.00 | 140.00 | 136.10 | 136.10 | 137.23 | -5.49 | 148.08 | 12,000 | 9.99 | 7,200 | 6.00 | 0.10 | 0.27 |
| 62 | 06-Feb | 143.00 | 147.75 | 143.00 | 144.00 | 146.17 | 0.70 | 156.00 | 9,600 | 7.99 | 8,400 | 6.99 | 0.12 | 0.31 |
| 63 | 05-Feb | 135.00 | 143.00 | 135.00 | 143.00 | 139.42 | 8.54 | 155.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.15 | 0.40 |
| 64 | 04-Feb | 138.75 | 138.75 | 130.00 | 131.75 | 133.49 | -3.48 | 143.34 | 10,800 | 8.99 | 8,400 | 6.99 | 0.11 | 0.31 |
| 65 | 03-Feb | 140.00 | 140.00 | 136.00 | 136.50 | 138.29 | -2.50 | 148.51 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 0.22 |
| 66 | 01-Feb | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.76 | 152.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 0.04 |
| 67 | 31-Jan | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.00 | 151.18 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 0.22 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE