| Macro-sector: Industrials | Band: 20 | High52 Price: 256.78 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 215.13 | Low52 Price: 153.3 | Barrier: -; Drift%: - |
| Basic Industry: Plastic Products - Industrial | Total Equity: 453,858,132 | Low52 Date: 09-May-2025 | SHP: 51.62 / 8.41 / 13.18 / 26.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 508.0 / 325.65 | Month: 498.0 / 207.5 | Week: 218.0 / 205.62 | Day: 218.2 / 210.5 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 211.10 | 218.20 | 210.50 | 214.09 | 214.75 | 1.39 | 9,716.65 | 2,638,561 | 5.54 | 1,472,978 | 10.63 | 31.63 | 121 |
| 2 | 11-Nov | 211.90 | 213.77 | 210.25 | 211.15 | 212.04 | -0.16 | 9,583.21 | 1,902,186 | 4.00 | 633,752 | 4.57 | 13.44 | 52 |
| 3 | 10-Nov | 210.69 | 215.23 | 210.05 | 211.49 | 212.45 | 0.88 | 9,598.65 | 1,995,291 | 4.19 | 635,519 | 4.58 | 13.50 | 53 |
| 4 | 07-Nov | 209.00 | 211.60 | 206.60 | 209.64 | 208.73 | 0.24 | 9,514.68 | 2,192,354 | 4.61 | 967,041 | 6.98 | 20.19 | 80 |
| 5 | 06-Nov | 211.05 | 213.45 | 207.42 | 209.14 | 210.71 | -0.90 | 9,491.99 | 2,154,758 | 4.53 | 515,128 | 3.72 | 10.85 | 43 |
| 6 | 04-Nov | 212.75 | 213.64 | 209.46 | 211.05 | 211.78 | -0.70 | 9,578.68 | 1,337,188 | 2.81 | 353,511 | 2.55 | 7.49 | 29 |
| 7 | 03-Nov | 215.29 | 220.00 | 211.13 | 212.53 | 215.92 | -1.28 | 9,645.85 | 1,214,182 | 2.55 | 374,864 | 2.70 | 8.09 | 31 |
| 8 | 31-Oct | 210.00 | 217.28 | 208.64 | 215.29 | 213.59 | 3.45 | 9,771.11 | 2,501,482 | 5.26 | 518,489 | 3.74 | 11.07 | 43 |
| 9 | 30-Oct | 209.35 | 211.19 | 207.25 | 208.11 | 209.29 | -0.61 | 9,445.24 | 1,199,575 | 2.52 | 365,883 | 2.64 | 7.66 | 30 |
| 10 | 29-Oct | 208.00 | 210.00 | 207.00 | 209.39 | 209.05 | 1.18 | 9,503.34 | 1,312,981 | 2.76 | 353,191 | 2.55 | 7.38 | 29 |
| 11 | 28-Oct | 217.95 | 217.95 | 205.62 | 206.95 | 209.62 | -4.39 | 9,392.59 | 1,473,941 | 3.10 | 834,691 | 6.02 | 17.50 | 69 |
| 12 | 27-Oct | 214.00 | 218.00 | 212.79 | 216.46 | 215.33 | 1.82 | 9,824.21 | 1,208,394 | 2.54 | 387,528 | 2.80 | 8.34 | 32 |
| 13 | 24-Oct | 216.38 | 217.84 | 211.37 | 212.60 | 214.39 | -1.74 | 9,649.02 | 475,911 | 1.00 | 235,364 | 1.70 | 5.05 | 19 |
| 14 | 23-Oct | 222.95 | 224.55 | 215.63 | 216.37 | 219.56 | -2.86 | 9,820.13 | 1,059,630 | 2.23 | 452,751 | 3.27 | 9.94 | 37 |
| 15 | 21-Oct | 219.00 | 225.00 | 219.00 | 222.74 | 222.34 | 0.38 | 10,109.24 | 498,365 | 1.05 | 173,741 | 1.25 | 3.86 | 14 |
| 16 | 20-Oct | 224.00 | 227.50 | 219.20 | 221.89 | 224.79 | -0.75 | 10,070.66 | 1,779,309 | 3.74 | 565,128 | 4.08 | 12.70 | 47 |
| 17 | 17-Oct | 220.28 | 227.00 | 220.28 | 223.57 | 223.49 | 1.49 | 10,146.91 | 1,347,368 | 2.83 | 265,133 | 1.91 | 5.93 | 22 |
| 18 | 16-Oct | 220.00 | 224.50 | 218.71 | 220.28 | 221.33 | -0.21 | 9,997.59 | 1,064,802 | 2.24 | 257,279 | 1.86 | 5.69 | 21 |
| 19 | 15-Oct | 215.00 | 221.23 | 214.00 | 220.75 | 218.77 | 2.46 | 10,018.92 | 515,102 | 1.08 | 263,950 | 1.90 | 5.77 | 22 |
| 20 | 14-Oct | 216.00 | 216.71 | 211.00 | 215.46 | 213.15 | -0.01 | 9,778.83 | 744,757 | 1.56 | 428,504 | 3.09 | 9.13 | 35 |
| 21 | 13-Oct | 220.85 | 220.90 | 214.90 | 215.48 | 216.70 | -3.04 | 9,779.74 | 614,824 | 1.29 | 295,762 | 2.13 | 6.41 | 24 |
| 22 | 10-Oct | 222.00 | 225.84 | 220.13 | 222.24 | 222.75 | 0.02 | 10,086.54 | 1,307,710 | 2.75 | 275,486 | 1.99 | 6.14 | 23 |
| 23 | 09-Oct | 220.90 | 223.40 | 219.10 | 222.19 | 221.12 | 0.32 | 10,084.27 | 901,131 | 1.89 | 158,455 | 1.14 | 3.50 | 13 |
| 24 | 08-Oct | 221.10 | 223.65 | 218.39 | 221.48 | 221.54 | 0.14 | 10,052.05 | 973,806 | 2.05 | 159,231 | 1.15 | 3.53 | 13 |
| 25 | 07-Oct | 218.75 | 223.24 | 218.30 | 221.17 | 221.28 | 0.83 | 10,037.98 | 1,050,183 | 2.21 | 207,729 | 1.50 | 4.60 | 17 |
| 26 | 06-Oct | 220.63 | 223.66 | 218.66 | 219.35 | 220.87 | -0.58 | 9,955.38 | 834,033 | 1.75 | 208,285 | 1.50 | 4.60 | 17 |
| 27 | 03-Oct | 223.19 | 223.89 | 217.50 | 220.63 | 219.98 | -0.49 | 10,013.47 | 1,005,428 | 2.11 | 279,457 | 2.02 | 6.15 | 23 |
| 28 | 01-Oct | 210.40 | 222.36 | 210.40 | 221.71 | 217.85 | 5.68 | 10,062.49 | 1,976,439 | 4.15 | 438,906 | 3.17 | 9.56 | 36 |
| 29 | 30-Sep | 214.40 | 215.15 | 209.00 | 209.80 | 212.11 | -2.10 | 9,521.94 | 836,212 | 1.76 | 286,795 | 2.07 | 6.08 | 23 |
| 30 | 29-Sep | 211.10 | 220.25 | 209.50 | 214.30 | 215.03 | 1.85 | 9,726.18 | 1,604,081 | 3.37 | 572,178 | 4.13 | 12.30 | 46 |
| 31 | 26-Sep | 221.00 | 222.60 | 207.50 | 210.40 | 212.51 | -5.73 | 9,549.18 | 1,878,622 | 3.95 | 925,034 | 6.67 | 19.66 | 75 |
| 32 | 25-Sep | 216.20 | 225.25 | 215.45 | 223.20 | 221.11 | 1.92 | 10,130.11 | 1,219,464 | 2.56 | 543,134 | 3.92 | 12.01 | 44 |
| 33 | 24-Sep | 226.90 | 231.40 | 214.10 | 219.00 | 223.81 | -3.42 | 9,939.00 | 1,246,110 | 2.62 | 564,076 | 4.07 | 12.62 | 46 |
| 34 | 23-Sep | 246.00 | 249.15 | 222.20 | 226.75 | 234.52 | -52.54 | 10,291.23 | 1,803,460 | 3.79 | 734,809 | 5.30 | 17.23 | 119 |
| 35 | 22-Sep | 480.60 | 488.70 | 474.95 | 477.80 | 479.45 | -0.39 | 21,685.34 | 1,346,799 | 2.83 | 824,470 | 5.95 | 39.53 | 134 |
| 36 | 19-Sep | 477.10 | 483.00 | 472.20 | 479.65 | 476.95 | 0.75 | 21,769.31 | 930,900 | 1.96 | 312,268 | 2.25 | 14.89 | 51 |
| 37 | 18-Sep | 478.00 | 480.80 | 471.15 | 476.10 | 476.67 | -0.12 | 21,608.19 | 1,238,293 | 2.60 | 227,251 | 1.64 | 10.83 | 37 |
| 38 | 17-Sep | 487.85 | 488.05 | 472.95 | 476.65 | 479.25 | -1.90 | 21,633.15 | 1,103,886 | 2.32 | 664,668 | 4.80 | 31.85 | 108 |
| 39 | 16-Sep | 488.00 | 498.00 | 482.90 | 485.90 | 490.34 | 0.37 | 22,052.97 | 1,699,657 | 3.57 | 464,011 | 3.35 | 22.75 | 75 |
| 40 | 15-Sep | 471.50 | 489.45 | 470.00 | 484.10 | 480.09 | 2.65 | 21,971.27 | 1,695,465 | 3.56 | 623,290 | 4.50 | 29.92 | 101 |
| 41 | 12-Sep | 474.20 | 478.50 | 462.90 | 471.60 | 469.73 | -0.22 | 21,403.95 | 952,492 | 2.00 | 364,545 | 2.63 | 17.12 | 59 |
| 42 | 11-Sep | 478.30 | 479.75 | 470.25 | 472.65 | 476.09 | -0.77 | 21,451.60 | 1,054,293 | 2.22 | 354,812 | 2.56 | 16.89 | 58 |
| 43 | 10-Sep | 479.10 | 490.95 | 475.50 | 476.30 | 482.97 | 0.11 | 21,617.26 | 1,711,601 | 3.60 | 434,815 | 3.14 | 21.00 | 71 |
| 44 | 09-Sep | 477.00 | 481.10 | 474.40 | 475.80 | 477.09 | -0.23 | 21,594.57 | 1,097,984 | 2.31 | 188,277 | 1.36 | 8.98 | 31 |
| 45 | 08-Sep | 478.00 | 484.25 | 475.10 | 476.90 | 480.01 | 0.78 | 21,644.49 | 1,144,017 | 2.40 | 268,373 | 1.94 | 12.88 | 44 |
| 46 | 05-Sep | 473.40 | 479.50 | 470.00 | 473.20 | 474.18 | -0.04 | 21,476.57 | 1,256,677 | 2.64 | 170,383 | 1.23 | 8.08 | 28 |
| 47 | 04-Sep | 479.90 | 482.35 | 472.20 | 473.40 | 476.76 | -0.79 | 21,485.64 | 718,437 | 1.51 | 144,397 | 1.04 | 6.88 | 23 |
| 48 | 03-Sep | 474.95 | 483.80 | 472.00 | 477.15 | 478.81 | 0.60 | 21,655.84 | 938,891 | 1.97 | 272,549 | 1.97 | 13.05 | 44 |
| 49 | 02-Sep | 469.00 | 479.90 | 461.90 | 474.30 | 475.45 | 1.73 | 21,526.49 | 1,178,968 | 2.48 | 290,554 | 2.10 | 13.81 | 47 |
| 50 | 01-Sep | 460.00 | 470.20 | 459.00 | 466.25 | 466.54 | 2.07 | 21,161.14 | 1,410,234 | 2.96 | 198,831 | 1.43 | 9.28 | 32 |
| 51 | 29-Aug | 459.00 | 463.70 | 451.60 | 456.80 | 458.68 | -0.47 | 20,732.24 | 963,346 | 2.02 | 138,613 | 1.00 | 6.36 | 22 |
| 52 | 28-Aug | 462.90 | 466.90 | 450.85 | 458.95 | 461.32 | -0.99 | 20,829.82 | 840,656 | 1.77 | 216,153 | 1.56 | 9.97 | 35 |
| 53 | 26-Aug | 480.15 | 482.85 | 461.20 | 463.55 | 471.04 | -3.70 | 21,038.59 | 722,245 | 1.52 | 272,778 | 1.97 | 12.85 | 44 |
| 54 | 25-Aug | 484.30 | 491.00 | 480.00 | 481.35 | 486.15 | 0.41 | 21,846.46 | 1,115,572 | 2.34 | 251,431 | 1.81 | 12.22 | 41 |
| 55 | 22-Aug | 482.00 | 487.70 | 476.10 | 479.40 | 482.10 | -0.54 | 21,757.96 | 1,041,587 | 2.19 | 199,750 | 1.44 | 9.63 | 32 |
| 56 | 21-Aug | 485.95 | 494.80 | 481.00 | 482.00 | 487.70 | -0.31 | 21,875.00 | 1,690,008 | 3.55 | 409,356 | 2.95 | 19.96 | 66 |
| 57 | 20-Aug | 465.00 | 489.00 | 458.10 | 483.50 | 478.86 | 4.63 | 21,944.04 | 2,953,944 | 6.21 | 881,905 | 6.36 | 42.23 | 143 |
| 58 | 19-Aug | 454.65 | 464.70 | 450.45 | 462.10 | 459.78 | 1.84 | 20,972.78 | 1,026,763 | 2.16 | 224,813 | 1.62 | 10.34 | 36 |
| 59 | 18-Aug | 450.00 | 455.00 | 445.85 | 453.75 | 450.74 | 1.82 | 20,593.81 | 1,195,911 | 2.51 | 196,768 | 1.42 | 8.87 | 32 |
| 60 | 14-Aug | 448.60 | 450.50 | 442.30 | 445.65 | 446.76 | -0.06 | 20,226.19 | 780,481 | 1.64 | 165,725 | 1.20 | 7.40 | 27 |
| 61 | 13-Aug | 445.00 | 451.00 | 441.30 | 445.90 | 447.30 | 1.00 | 20,237.53 | 875,721 | 1.84 | 214,608 | 1.55 | 9.60 | 35 |
| 62 | 12-Aug | 462.90 | 463.90 | 440.00 | 441.50 | 447.69 | -5.01 | 20,037.84 | 1,132,044 | 2.38 | 439,187 | 3.17 | 19.66 | 71 |
| 63 | 11-Aug | 461.85 | 468.90 | 454.30 | 464.80 | 461.75 | 1.46 | 21,095.33 | 1,430,801 | 3.01 | 404,011 | 2.91 | 18.66 | 65 |
| 64 | 08-Aug | 453.90 | 466.10 | 451.70 | 458.10 | 459.91 | 1.86 | 20,791.24 | 1,228,520 | 2.58 | 306,748 | 2.21 | 14.11 | 49 |
| 65 | 07-Aug | 445.10 | 452.00 | 438.75 | 449.75 | 446.97 | 1.03 | 20,412.27 | 1,067,856 | 2.24 | 279,432 | 2.02 | 12.49 | 45 |
| 66 | 06-Aug | 465.30 | 465.40 | 443.10 | 445.15 | 449.38 | -4.09 | 20,203.49 | 571,992 | 1.20 | 268,290 | 1.94 | 12.06 | 43 |
| 67 | 05-Aug | 460.05 | 467.45 | 454.20 | 464.15 | 459.52 | 1.02 | 21,065.83 | 782,069 | 1.64 | 160,556 | 1.16 | 7.38 | 26 |
Similar Stocks: GRWRHITECH JAICORPLTD JISLJALEQS PRINCEPIPE TIMETECHNO ASTRAL SUPREMEIND APOLLOPIPE KINGFA KRITI PPL PREMIERPOL SHAILY TAINWALCHM TEXMOPIPES TIJARIA FINPIPE PURVFLEXI RMDRIP BALCO POLYSIL VIGOR MPEL