| Macro-sector: Industrials | Band: 20 | High52 Price: 780.5 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 10; VWAP21: 727.86 | Low52 Price: 370.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Products | Total Equity: 178,158,012 | Low52 Date: 07-Apr-2025 | SHP: 46.42 / 7.06 / 16.64 / 33.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 647.1 / 397.0 | Month: 767.0 / 562.15 | Week: 724.85 / 645.35 | Day: 749.95 / 720.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 724.75 | 749.95 | 720.00 | 738.60 | 737.97 | 1.47 | 13,158.75 | 944,962 | 3.36 | 484,602 | 3.29 | 35.76 | 82 |
| 2 | 26-Aug | 745.00 | 753.90 | 723.20 | 727.90 | 738.95 | -2.88 | 12,968.12 | 638,007 | 2.27 | 271,347 | 1.84 | 20.05 | 46 |
| 3 | 25-Aug | 753.65 | 758.50 | 741.70 | 749.45 | 750.51 | 0.47 | 13,352.05 | 698,961 | 2.49 | 308,772 | 2.10 | 23.17 | 46 |
| 4 | 22-Aug | 748.80 | 750.90 | 735.50 | 745.95 | 743.86 | 0.13 | 13,289.70 | 645,242 | 2.30 | 196,460 | 1.34 | 14.61 | 29 |
| 5 | 21-Aug | 728.60 | 751.95 | 720.90 | 744.95 | 741.11 | 3.45 | 13,271.88 | 1,538,811 | 5.48 | 495,630 | 3.37 | 36.73 | 73 |
| 6 | 20-Aug | 723.05 | 734.50 | 711.10 | 720.10 | 721.94 | -0.70 | 12,829.16 | 694,427 | 2.47 | 274,415 | 1.87 | 19.81 | 40 |
| 7 | 19-Aug | 717.00 | 729.70 | 711.10 | 725.15 | 723.71 | 1.39 | 12,919.13 | 645,557 | 2.30 | 292,908 | 1.99 | 21.20 | 43 |
| 8 | 18-Aug | 709.00 | 717.90 | 703.10 | 715.20 | 712.02 | 3.26 | 12,741.86 | 743,513 | 2.65 | 269,064 | 1.83 | 19.16 | 40 |
| 9 | 14-Aug | 698.85 | 705.00 | 690.10 | 692.65 | 695.47 | -0.37 | 12,340.11 | 413,822 | 1.47 | 147,136 | 1.00 | 10.23 | 22 |
| 10 | 13-Aug | 676.30 | 703.60 | 676.30 | 695.25 | 692.95 | 3.26 | 12,386.44 | 1,135,250 | 4.04 | 393,052 | 2.67 | 27.24 | 58 |
| 11 | 12-Aug | 719.00 | 724.85 | 645.35 | 673.30 | 678.69 | -6.22 | 11,995.38 | 1,957,141 | 6.97 | 563,527 | 3.83 | 38.25 | 83 |
| 12 | 11-Aug | 697.00 | 720.95 | 684.35 | 717.95 | 708.07 | 2.13 | 12,790.85 | 1,126,326 | 4.01 | 305,873 | 2.08 | 21.66 | 43 |
| 13 | 08-Aug | 715.05 | 738.00 | 691.00 | 702.95 | 720.12 | -1.05 | 12,523.62 | 1,010,210 | 3.60 | 331,305 | 2.25 | 23.86 | 47 |
| 14 | 07-Aug | 705.20 | 725.00 | 705.05 | 710.40 | 713.59 | -1.44 | 12,656.35 | 654,558 | 2.33 | 228,267 | 1.55 | 16.29 | 32 |
| 15 | 06-Aug | 716.20 | 730.00 | 701.05 | 720.80 | 715.42 | 0.48 | 12,841.63 | 975,430 | 3.47 | 315,960 | 2.15 | 22.60 | 45 |
| 16 | 05-Aug | 729.75 | 749.90 | 715.25 | 717.35 | 729.80 | -1.67 | 12,780.16 | 714,941 | 2.55 | 257,553 | 1.75 | 18.80 | 37 |
| 17 | 04-Aug | 755.00 | 758.00 | 722.10 | 729.50 | 740.39 | -2.50 | 12,996.63 | 1,043,093 | 3.71 | 354,571 | 2.41 | 26.25 | 50 |
| 18 | 01-Aug | 758.30 | 780.50 | 745.25 | 748.20 | 766.75 | -1.03 | 13,329.78 | 1,421,832 | 5.06 | 371,296 | 2.52 | 28.47 | 53 |
| 19 | 31-Jul | 744.00 | 760.00 | 735.00 | 756.00 | 752.38 | -0.91 | 13,468.00 | 1,424,964 | 5.07 | 432,639 | 2.94 | 32.55 | 61 |
| 20 | 30-Jul | 746.80 | 767.00 | 743.10 | 762.95 | 753.90 | 2.24 | 13,592.57 | 1,434,196 | 5.11 | 569,482 | 3.87 | 42.93 | 81 |
| 21 | 29-Jul | 746.35 | 755.00 | 740.85 | 746.25 | 747.45 | -0.01 | 13,295.04 | 1,438,218 | 5.12 | 455,328 | 3.09 | 34.03 | 65 |
| 22 | 28-Jul | 731.55 | 750.00 | 717.05 | 746.35 | 739.23 | 2.50 | 13,296.82 | 3,233,878 | 11.51 | 1,144,556 | 7.78 | 84.61 | 163 |
| 23 | 25-Jul | 708.00 | 734.00 | 706.70 | 728.15 | 724.22 | 3.12 | 12,972.58 | 2,998,145 | 10.68 | 952,274 | 6.47 | 68.97 | 135 |
| 24 | 24-Jul | 694.45 | 736.65 | 692.00 | 706.10 | 712.61 | 0.99 | 12,579.74 | 3,330,028 | 11.86 | 726,924 | 4.94 | 51.80 | 103 |
| 25 | 23-Jul | 700.00 | 717.20 | 684.00 | 699.20 | 700.96 | -1.53 | 12,456.81 | 2,208,350 | 7.86 | 704,379 | 4.79 | 49.37 | 100 |
| 26 | 22-Jul | 701.00 | 721.90 | 695.00 | 710.05 | 707.50 | 0.21 | 12,650.11 | 1,323,695 | 4.71 | 437,379 | 2.97 | 30.94 | 62 |
| 27 | 21-Jul | 701.20 | 715.90 | 675.00 | 708.55 | 693.88 | 0.48 | 12,623.39 | 2,450,148 | 8.72 | 890,487 | 6.05 | 61.79 | 127 |
| 28 | 18-Jul | 713.95 | 728.75 | 701.00 | 705.15 | 717.39 | -1.27 | 12,562.81 | 1,879,064 | 6.69 | 514,823 | 3.50 | 36.93 | 73 |
| 29 | 17-Jul | 701.00 | 719.80 | 698.00 | 714.25 | 710.40 | 2.43 | 12,724.94 | 1,635,017 | 5.82 | 374,317 | 2.54 | 26.59 | 53 |
| 30 | 16-Jul | 693.95 | 712.00 | 680.50 | 697.30 | 691.97 | 0.27 | 12,422.96 | 1,260,837 | 4.49 | 318,155 | 2.16 | 22.02 | 45 |
| 31 | 15-Jul | 683.00 | 700.75 | 680.20 | 695.45 | 691.35 | 2.05 | 12,390.00 | 1,858,366 | 6.62 | 453,132 | 3.08 | 31.33 | 64 |
| 32 | 14-Jul | 679.80 | 700.25 | 668.00 | 681.45 | 678.13 | 0.44 | 12,140.58 | 1,731,378 | 6.16 | 360,324 | 2.45 | 24.43 | 51 |
| 33 | 11-Jul | 665.00 | 685.00 | 656.10 | 678.45 | 671.74 | 2.30 | 12,087.13 | 2,895,361 | 10.31 | 636,307 | 4.32 | 42.74 | 90 |
| 34 | 10-Jul | 650.00 | 682.50 | 647.65 | 663.20 | 668.97 | 2.09 | 11,815.44 | 5,651,587 | 20.12 | 1,007,119 | 6.84 | 67.37 | 143 |
| 35 | 09-Jul | 627.00 | 663.10 | 621.50 | 649.65 | 646.68 | 5.61 | 11,574.04 | 12,792,590 | 45.55 | 1,386,440 | 9.42 | 89.66 | 197 |
| 36 | 08-Jul | 619.00 | 623.50 | 608.80 | 615.15 | 614.70 | -0.69 | 10,959.39 | 530,632 | 1.89 | 219,290 | 1.49 | 13.48 | 31 |
| 37 | 07-Jul | 606.60 | 621.95 | 600.90 | 619.40 | 614.23 | 1.62 | 11,035.11 | 899,967 | 3.20 | 445,908 | 3.03 | 27.39 | 63 |
| 38 | 04-Jul | 606.85 | 614.80 | 600.00 | 609.55 | 608.59 | 0.44 | 10,859.62 | 852,918 | 3.04 | 378,502 | 2.57 | 23.04 | 54 |
| 39 | 03-Jul | 604.10 | 608.95 | 589.40 | 606.85 | 601.29 | 0.46 | 10,811.52 | 1,592,660 | 5.67 | 737,159 | 5.01 | 44.32 | 105 |
| 40 | 02-Jul | 586.00 | 614.00 | 585.95 | 604.10 | 603.15 | 2.92 | 10,762.53 | 4,090,697 | 14.57 | 1,277,895 | 8.69 | 77.08 | 182 |
| 41 | 01-Jul | 570.80 | 598.50 | 562.15 | 586.95 | 582.24 | 3.48 | 10,456.98 | 2,400,807 | 8.55 | 950,542 | 6.46 | 55.34 | 135 |
| 42 | 30-Jun | 557.45 | 570.85 | 555.00 | 567.20 | 565.04 | 1.84 | 10,105.12 | 998,344 | 3.55 | 485,282 | 3.30 | 27.42 | 69 |
| 43 | 27-Jun | 542.05 | 564.20 | 538.50 | 556.95 | 557.51 | 3.26 | 9,922.51 | 2,626,605 | 9.35 | 1,035,424 | 7.04 | 57.73 | 147 |
| 44 | 26-Jun | 538.85 | 546.00 | 530.30 | 539.35 | 539.07 | 0.09 | 9,608.95 | 982,891 | 3.50 | 485,429 | 3.30 | 26.17 | 69 |
| 45 | 25-Jun | 529.10 | 548.90 | 528.60 | 538.85 | 540.75 | 2.09 | 9,600.04 | 1,267,117 | 4.51 | 614,869 | 4.18 | 33.25 | 87 |
| 46 | 24-Jun | 509.90 | 541.75 | 507.10 | 527.80 | 523.31 | 4.87 | 9,403.18 | 3,245,921 | 11.56 | 1,144,652 | 7.78 | 59.90 | 163 |
| 47 | 23-Jun | 500.00 | 509.70 | 500.00 | 503.30 | 502.71 | -0.66 | 8,966.69 | 506,417 | 1.80 | 245,178 | 1.67 | 12.33 | 35 |
| 48 | 20-Jun | 514.25 | 517.30 | 504.00 | 506.65 | 507.30 | -0.98 | 9,026.38 | 952,661 | 3.39 | 657,861 | 4.47 | 33.37 | 94 |
| 49 | 19-Jun | 529.00 | 529.20 | 508.00 | 511.65 | 521.99 | -2.92 | 9,115.45 | 856,202 | 3.05 | 665,565 | 4.52 | 34.74 | 95 |
| 50 | 18-Jun | 524.60 | 541.85 | 520.00 | 527.05 | 531.08 | -0.37 | 9,389.82 | 1,620,523 | 5.77 | 1,006,435 | 6.84 | 53.45 | 143 |
| 51 | 17-Jun | 523.75 | 535.80 | 514.85 | 529.00 | 522.97 | 1.51 | 9,424.00 | 2,124,391 | 7.56 | 1,571,023 | 10.68 | 82.16 | 223 |
| 52 | 16-Jun | 522.95 | 530.75 | 512.65 | 521.15 | 520.53 | -0.31 | 9,284.70 | 589,934 | 2.10 | 318,261 | 2.16 | 16.57 | 45 |
| 53 | 13-Jun | 513.05 | 530.70 | 511.25 | 522.75 | 521.57 | -1.18 | 9,313.21 | 525,555 | 1.87 | 234,456 | 1.59 | 12.23 | 33 |
| 54 | 12-Jun | 542.00 | 542.00 | 525.20 | 529.00 | 532.12 | -1.68 | 9,424.00 | 305,118 | 1.09 | 149,274 | 1.01 | 7.94 | 21 |
| 55 | 11-Jun | 539.50 | 543.00 | 528.00 | 538.05 | 535.82 | -0.16 | 9,585.79 | 481,645 | 1.71 | 225,674 | 1.53 | 12.09 | 32 |
| 56 | 10-Jun | 548.00 | 549.45 | 537.20 | 538.90 | 541.07 | -1.57 | 9,600.94 | 280,842 | 1.00 | 159,376 | 1.08 | 8.62 | 23 |
| 57 | 09-Jun | 537.40 | 548.80 | 535.75 | 547.50 | 540.75 | 2.36 | 9,754.15 | 1,078,235 | 3.84 | 762,203 | 5.18 | 41.22 | 108 |
| 58 | 06-Jun | 541.60 | 543.20 | 533.10 | 534.90 | 537.38 | -1.05 | 9,529.67 | 716,733 | 2.55 | 563,976 | 3.83 | 30.31 | 80 |
| 59 | 05-Jun | 539.80 | 545.00 | 535.50 | 540.55 | 539.78 | 0.94 | 9,630.33 | 517,934 | 1.84 | 269,295 | 1.83 | 14.54 | 38 |
| 60 | 04-Jun | 544.00 | 544.20 | 532.05 | 535.50 | 535.65 | -1.08 | 9,540.36 | 563,028 | 2.00 | 280,841 | 1.91 | 15.04 | 40 |
| 61 | 03-Jun | 538.00 | 549.90 | 537.35 | 541.35 | 542.43 | 0.89 | 9,644.58 | 466,967 | 1.66 | 198,133 | 1.35 | 10.75 | 28 |
| 62 | 02-Jun | 548.00 | 576.00 | 534.40 | 536.60 | 551.37 | -0.41 | 9,559.96 | 2,178,606 | 7.76 | 887,968 | 6.03 | 48.96 | 126 |
| 63 | 30-May | 540.10 | 542.50 | 534.00 | 538.80 | 537.99 | 0.24 | 9,599.15 | 425,973 | 1.52 | 219,476 | 1.49 | 11.81 | 31 |
| 64 | 29-May | 541.15 | 546.85 | 535.20 | 537.50 | 541.36 | -0.29 | 9,575.99 | 686,622 | 2.44 | 470,079 | 3.19 | 25.45 | 67 |
| 65 | 28-May | 547.00 | 548.00 | 530.00 | 539.05 | 538.42 | -1.16 | 9,603.61 | 614,041 | 2.19 | 324,370 | 2.20 | 17.46 | 46 |
| 66 | 27-May | 554.50 | 555.85 | 542.60 | 545.40 | 547.48 | -1.69 | 9,716.74 | 904,915 | 3.22 | 649,895 | 4.42 | 35.58 | 92 |
| 67 | 26-May | 538.90 | 558.00 | 533.05 | 554.80 | 548.14 | 3.46 | 9,884.21 | 1,076,110 | 3.83 | 560,939 | 3.81 | 30.75 | 80 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL PATILAUTOM GLOBALPET ETL