| Macro-sector: Industrials | Band: 20 | High52 Price: 210.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,200 | High52 Date: | Bumper: 162.0; Drift%: 5.98 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 160.0 / 91.0 | Month: 169.0 / 111.0 | Week: 177.0 / 165.0 | Day: 172.75 / 162.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 172.50 | 172.75 | 162.00 | 172.30 | 170.83 | 4.71 | 187.46 | 26,400 | 21.98 | 22,800 | 18.98 | 0.39 | 85 |
| 2 | 10-Jul | 156.75 | 164.55 | 154.00 | 164.55 | 163.25 | 4.98 | 179.03 | 27,600 | 22.98 | 24,000 | 19.98 | 0.39 | 90 |
| 3 | 09-Jul | 164.00 | 164.00 | 156.75 | 156.75 | 157.89 | -5.00 | 170.54 | 13,200 | 10.99 | 10,800 | 8.99 | 0.17 | 40 |
| 4 | 04-Jul | 165.05 | 165.05 | 165.00 | 165.00 | 165.03 | -1.79 | 179.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 9 |
| 5 | 02-Jul | 171.95 | 171.95 | 168.00 | 168.00 | 169.98 | 1.36 | 182.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 9 |
| 6 | 30-Jun | 175.90 | 177.00 | 165.40 | 165.75 | 170.02 | -4.71 | 180.34 | 14,400 | 11.99 | 12,000 | 9.99 | 0.20 | 45 |
| 7 | 27-Jun | 175.00 | 176.95 | 170.00 | 173.95 | 173.65 | 0.32 | 189.26 | 7,200 | 6.00 | 6,000 | 5.00 | 0.10 | 22 |
| 8 | 26-Jun | 168.10 | 173.95 | 168.10 | 173.40 | 171.61 | 3.15 | 188.66 | 4,800 | 4.00 | 4,800 | 4.00 | 0.08 | 18 |
| 9 | 25-Jun | 178.90 | 178.90 | 168.10 | 168.10 | 173.67 | -4.97 | 182.89 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 13 |
| 10 | 24-Jun | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 3.45 | 192.47 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 4 |
| 11 | 23-Jun | 172.00 | 173.95 | 171.00 | 171.00 | 172.73 | 3.11 | 186.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.06 | 13 |
| 12 | 20-Jun | 164.95 | 168.70 | 163.05 | 165.85 | 166.37 | 2.25 | 180.44 | 13,200 | 10.99 | 10,800 | 8.99 | 0.18 | 40 |
| 13 | 19-Jun | 161.40 | 162.20 | 161.40 | 162.20 | 161.80 | -3.45 | 176.47 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 9 |
| 14 | 18-Jun | 172.75 | 172.75 | 165.00 | 168.00 | 169.93 | 0.09 | 182.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.10 | 22 |
| 15 | 17-Jun | 159.90 | 167.85 | 159.90 | 167.85 | 162.58 | 4.25 | 182.62 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 13 |
| 16 | 16-Jun | 162.90 | 162.90 | 161.00 | 161.00 | 161.95 | -3.71 | 175.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 9 |
| 17 | 13-Jun | 171.00 | 173.50 | 167.20 | 167.20 | 168.96 | -5.00 | 181.91 | 12,000 | 9.99 | 10,800 | 8.99 | 0.18 | 40 |
| 18 | 12-Jun | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.56 | 191.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 9 |
| 19 | 11-Jun | 173.00 | 173.00 | 170.00 | 171.60 | 172.25 | -0.81 | 186.70 | 7,200 | 6.00 | 7,200 | 6.00 | 0.12 | 27 |
| 20 | 10-Jun | 175.00 | 176.85 | 171.90 | 173.00 | 173.81 | -1.68 | 188.00 | 13,200 | 10.99 | 12,000 | 9.99 | 0.21 | 45 |
| 21 | 09-Jun | 172.00 | 176.00 | 172.00 | 175.95 | 174.64 | 1.12 | 191.43 | 9,600 | 7.99 | 8,400 | 6.99 | 0.15 | 31 |
| 22 | 06-Jun | 171.00 | 177.40 | 169.10 | 174.00 | 171.80 | -2.25 | 189.00 | 21,600 | 17.99 | 20,400 | 16.99 | 0.35 | 76 |
| 23 | 05-Jun | 176.00 | 178.00 | 174.00 | 178.00 | 176.11 | 1.57 | 193.00 | 30,000 | 24.98 | 30,000 | 24.98 | 0.53 | 112 |
| 24 | 04-Jun | 172.00 | 175.75 | 171.50 | 175.25 | 173.29 | 1.83 | 190.67 | 13,200 | 10.99 | 13,200 | 10.99 | 0.23 | 49 |
| 25 | 03-Jun | 175.70 | 175.70 | 169.00 | 172.10 | 173.08 | 2.02 | 187.24 | 31,200 | 25.98 | 30,000 | 24.98 | 0.52 | 112 |
| 26 | 02-Jun | 166.05 | 170.80 | 165.60 | 168.70 | 168.26 | 1.60 | 183.55 | 30,000 | 24.98 | 24,000 | 19.98 | 0.40 | 90 |
| 27 | 30-May | 164.95 | 169.00 | 162.95 | 166.05 | 166.22 | 3.26 | 180.66 | 73,200 | 60.95 | 56,400 | 46.96 | 0.94 | 211 |
| 28 | 29-May | 156.00 | 162.65 | 152.00 | 160.80 | 158.85 | 5.10 | 174.95 | 51,600 | 42.96 | 34,800 | 28.98 | 0.55 | 130 |
| 29 | 28-May | 158.55 | 158.55 | 150.00 | 153.00 | 151.85 | 1.22 | 166.00 | 22,800 | 18.98 | 19,200 | 15.99 | 0.29 | 72 |
| 30 | 27-May | 159.00 | 159.00 | 149.10 | 151.15 | 151.00 | 5.37 | 164.45 | 42,000 | 34.97 | 38,400 | 31.97 | 0.00 | 143 |
| 31 | 26-May | 138.00 | 145.50 | 138.00 | 143.45 | 142.03 | 5.09 | 156.07 | 40,800 | 33.97 | 26,400 | 21.98 | 0.37 | 99 |
| 32 | 23-May | 135.25 | 137.00 | 135.25 | 136.50 | 136.20 | -0.94 | 148.51 | 13,200 | 10.99 | 8,400 | 6.99 | 0.11 | 31 |
| 33 | 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 | 117 |
| 34 | 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 | 157 |
| 35 | 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 | 220 |
| 36 | 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 | 76 |
| 37 | 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 | 54 |
| 38 | 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 | 9 |
| 39 | 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 | 9 |
| 40 | 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 | 22 |
| 41 | 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 | 9 |
| 42 | 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 | 18 |
| 43 | 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 | 4 |
| 44 | 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 | 13 |
| 45 | 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 | 18 |
| 46 | 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 | 45 |
| 47 | 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 | 49 |
| 48 | 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 | 31 |
| 49 | 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 | 22 |
| 50 | 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 | 4 |
| 51 | 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 | 18 |
| 52 | 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 | 49 |
| 53 | 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 | 31 |
| 54 | 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 | 18 |
| 55 | 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 | 9 |
| 56 | 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 | 9 |
| 57 | 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 | 9 |
| 58 | 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 | 13 |
| 59 | 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 | 27 |
| 60 | 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 | 27 |
| 61 | 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 | 27 |
| 62 | 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 | 162 |
| 63 | 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 | 216 |
| 64 | 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 | 175 |
| 65 | 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 | 139 |
| 66 | 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 | 121 |
| 67 | 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 | 175 |
Similar Stocks: CENTEXT CUBEXTUB MCL PRECWIRE RAJMET SAGARDEEP BAHETI RAJINDLTD SHERA SUNLITE