| Macro-sector: Industrials | Band: 20 | High52 Price: 4,438.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 02-Aug-2024 | Bumper: 3,420.1; Drift%: -1.88 |
| Industry: Industrial Products | Face Value: 10; VWAP21: 3,330.85 | Low52 Price: 2,202.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 75,218,734 | Low52 Date: 07-Apr-2025 | SHP: 51.05 / 10.68 / 26.8 / 11.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 3,127.35 / 2,398.3 | Month: 3,225.0 / 2,431.0 | Week: 3,531.8 / 3,290.0 | Day: 3,393.8 / 3,325.0 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,354.10 | 3,393.80 | 3,325.00 | 3,356.90 | 3,361.66 | 0.06 | 25,250.18 | 58,476 | 1.92 | 35,362 | 2.96 | 11.89 | 41 |
| 2 | 10-Jul | 3,375.00 | 3,380.00 | 3,315.70 | 3,354.80 | 3,343.97 | -0.19 | 25,234.38 | 72,826 | 2.39 | 51,590 | 4.31 | 17.25 | 60 |
| 3 | 09-Jul | 3,308.80 | 3,390.00 | 3,299.40 | 3,361.30 | 3,360.10 | 1.59 | 25,283.27 | 64,288 | 2.11 | 35,525 | 2.97 | 11.94 | 41 |
| 4 | 08-Jul | 3,367.00 | 3,396.00 | 3,295.00 | 3,308.80 | 3,320.19 | -1.33 | 24,888.37 | 47,238 | 1.55 | 18,721 | 1.57 | 6.22 | 22 |
| 5 | 07-Jul | 3,308.20 | 3,367.00 | 3,278.00 | 3,353.30 | 3,311.82 | 1.33 | 25,223.10 | 95,637 | 3.14 | 63,917 | 5.34 | 21.17 | 74 |
| 6 | 04-Jul | 3,329.00 | 3,352.80 | 3,290.00 | 3,309.20 | 3,311.93 | -0.67 | 24,891.38 | 75,344 | 2.47 | 56,099 | 4.69 | 18.58 | 65 |
| 7 | 03-Jul | 3,390.00 | 3,416.00 | 3,312.00 | 3,331.40 | 3,378.28 | -1.81 | 25,058.37 | 75,304 | 2.47 | 47,780 | 4.00 | 16.14 | 55 |
| 8 | 02-Jul | 3,455.80 | 3,459.30 | 3,375.00 | 3,392.70 | 3,398.58 | -1.60 | 25,519.46 | 64,519 | 2.12 | 39,896 | 3.34 | 13.56 | 46 |
| 9 | 01-Jul | 3,520.50 | 3,531.80 | 3,420.10 | 3,447.80 | 3,447.39 | -1.44 | 25,933.92 | 136,872 | 4.49 | 97,969 | 8.19 | 33.77 | 114 |
| 10 | 30-Jun | 3,395.00 | 3,524.70 | 3,361.50 | 3,498.30 | 3,457.30 | 4.33 | 26,313.77 | 159,003 | 5.22 | 83,820 | 7.01 | 28.98 | 97 |
| 11 | 27-Jun | 3,338.90 | 3,487.70 | 3,323.90 | 3,353.20 | 3,387.31 | 0.58 | 25,222.35 | 368,480 | 12.09 | 246,099 | 20.58 | 83.36 | 285 |
| 12 | 26-Jun | 3,400.00 | 3,405.60 | 3,307.00 | 3,333.90 | 3,334.87 | -1.61 | 25,077.17 | 80,763 | 2.65 | 43,184 | 3.61 | 14.40 | 50 |
| 13 | 25-Jun | 3,379.20 | 3,410.00 | 3,340.40 | 3,388.60 | 3,378.85 | 0.03 | 25,488.62 | 54,203 | 1.78 | 22,808 | 1.91 | 7.71 | 26 |
| 14 | 24-Jun | 3,289.50 | 3,509.10 | 3,289.50 | 3,387.50 | 3,423.93 | 4.29 | 25,480.35 | 440,512 | 14.46 | 98,051 | 8.20 | 33.57 | 114 |
| 15 | 23-Jun | 3,280.00 | 3,287.90 | 3,225.00 | 3,248.20 | 3,242.07 | -0.95 | 24,432.55 | 30,648 | 1.01 | 11,958 | 1.00 | 3.88 | 14 |
| 16 | 20-Jun | 3,205.00 | 3,301.30 | 3,182.00 | 3,279.20 | 3,254.67 | 2.50 | 24,665.73 | 179,445 | 5.89 | 110,582 | 9.25 | 35.99 | 128 |
| 17 | 19-Jun | 3,248.00 | 3,248.00 | 3,178.00 | 3,199.20 | 3,205.27 | -1.16 | 24,063.98 | 30,472 | 1.00 | 14,837 | 1.24 | 4.76 | 17 |
| 18 | 18-Jun | 3,188.00 | 3,253.50 | 3,170.70 | 3,236.80 | 3,234.97 | 1.50 | 24,346.80 | 32,790 | 1.08 | 14,293 | 1.20 | 4.62 | 17 |
| 19 | 17-Jun | 3,274.10 | 3,280.00 | 3,182.00 | 3,189.10 | 3,223.89 | -1.89 | 23,988.01 | 47,092 | 1.55 | 19,171 | 1.60 | 6.18 | 22 |
| 20 | 16-Jun | 3,324.80 | 3,352.70 | 3,238.80 | 3,250.60 | 3,260.39 | -1.91 | 24,450.60 | 59,870 | 1.96 | 32,246 | 2.70 | 10.51 | 37 |
| 21 | 13-Jun | 3,160.10 | 3,369.60 | 3,160.10 | 3,314.00 | 3,310.50 | 1.49 | 24,927.00 | 146,211 | 4.80 | 92,187 | 7.71 | 30.52 | 107 |
| 22 | 12-Jun | 3,420.00 | 3,439.80 | 3,252.00 | 3,265.30 | 3,330.84 | -4.28 | 24,561.17 | 112,179 | 3.68 | 80,612 | 6.74 | 26.85 | 94 |
| 23 | 11-Jun | 3,431.40 | 3,467.30 | 3,401.00 | 3,411.40 | 3,425.64 | 0.37 | 25,660.12 | 140,552 | 4.61 | 89,005 | 7.44 | 30.49 | 103 |
| 24 | 10-Jun | 3,360.00 | 3,405.00 | 3,352.00 | 3,398.80 | 3,382.63 | 1.35 | 25,565.34 | 177,259 | 5.82 | 146,597 | 12.26 | 49.59 | 170 |
| 25 | 09-Jun | 3,320.00 | 3,371.60 | 3,283.20 | 3,353.50 | 3,332.07 | 1.33 | 25,224.60 | 122,788 | 4.03 | 86,994 | 7.27 | 28.99 | 101 |
| 26 | 06-Jun | 3,320.00 | 3,333.00 | 3,300.00 | 3,309.60 | 3,316.34 | 0.35 | 24,894.39 | 57,588 | 1.89 | 29,519 | 2.47 | 9.79 | 34 |
| 27 | 05-Jun | 3,300.00 | 3,312.10 | 3,275.00 | 3,298.10 | 3,297.57 | 0.74 | 24,807.89 | 121,896 | 4.00 | 95,035 | 7.95 | 31.34 | 110 |
| 28 | 04-Jun | 3,271.00 | 3,311.60 | 3,221.00 | 3,274.00 | 3,274.95 | 0.87 | 24,626.00 | 182,061 | 5.97 | 106,776 | 8.93 | 34.97 | 124 |
| 29 | 03-Jun | 3,199.50 | 3,305.00 | 3,180.10 | 3,245.80 | 3,239.69 | 2.26 | 24,414.50 | 302,060 | 9.91 | 190,488 | 15.93 | 61.71 | 221 |
| 30 | 02-Jun | 3,120.00 | 3,269.90 | 3,101.70 | 3,174.10 | 3,208.63 | 1.58 | 23,875.18 | 214,165 | 7.03 | 90,754 | 7.59 | 29.12 | 105 |
| 31 | 30-May | 3,135.00 | 3,151.10 | 3,073.50 | 3,124.60 | 3,110.28 | -0.32 | 23,502.85 | 111,390 | 3.66 | 66,227 | 5.54 | 20.60 | 77 |
| 32 | 29-May | 3,140.50 | 3,188.70 | 3,121.70 | 3,134.50 | 3,156.66 | -0.58 | 23,577.31 | 137,327 | 4.51 | 70,701 | 5.91 | 22.32 | 82 |
| 33 | 28-May | 3,150.00 | 3,194.40 | 3,079.50 | 3,152.70 | 3,126.01 | 0.86 | 23,714.21 | 306,372 | 10.05 | 214,792 | 17.96 | 67.14 | 249 |
| 34 | 27-May | 3,124.80 | 3,189.90 | 3,081.20 | 3,125.90 | 3,136.40 | 0.39 | 23,512.62 | 305,353 | 10.02 | 185,192 | 15.49 | 58.08 | 215 |
| 35 | 26-May | 3,105.00 | 3,170.00 | 2,962.10 | 3,113.80 | 3,080.06 | 5.61 | 23,421.61 | 721,700 | 23.68 | 187,557 | 15.68 | 57.77 | 218 |
| 36 | 23-May | 2,975.00 | 2,999.50 | 2,931.70 | 2,948.40 | 2,961.97 | -0.45 | 22,177.49 | 58,801 | 1.93 | 31,869 | 2.66 | 9.44 | 37 |
| 37 | 22-May | 3,010.80 | 3,012.00 | 2,937.00 | 2,961.70 | 2,965.61 | -1.50 | 22,277.53 | 54,362 | 1.78 | 30,896 | 2.58 | 9.16 | 36 |
| 38 | 21-May | 2,983.30 | 3,022.30 | 2,962.40 | 3,006.90 | 2,994.40 | 0.87 | 22,617.52 | 75,218 | 2.47 | 38,093 | 3.19 | 11.41 | 44 |
| 39 | 20-May | 3,118.70 | 3,123.80 | 2,950.00 | 2,981.10 | 3,012.88 | -3.49 | 22,423.46 | 149,611 | 4.91 | 85,124 | 7.12 | 25.65 | 99 |
| 40 | 19-May | 3,120.00 | 3,225.00 | 3,065.00 | 3,088.90 | 3,160.45 | -0.23 | 23,234.31 | 202,490 | 6.64 | 99,707 | 8.34 | 31.51 | 120 |
| 41 | 16-May | 2,985.00 | 3,174.70 | 2,975.00 | 3,096.00 | 3,071.60 | 4.53 | 23,287.00 | 245,404 | 8.05 | 116,829 | 9.77 | 35.89 | 141 |
| 42 | 15-May | 2,910.00 | 2,970.00 | 2,891.00 | 2,961.70 | 2,939.67 | 1.82 | 22,277.53 | 91,567 | 3.00 | 48,649 | 4.07 | 14.30 | 59 |
| 43 | 14-May | 2,870.00 | 2,945.00 | 2,857.30 | 2,908.70 | 2,910.99 | 1.96 | 21,878.87 | 128,533 | 4.22 | 57,243 | 4.79 | 16.66 | 69 |
| 44 | 13-May | 2,848.00 | 2,888.00 | 2,804.10 | 2,852.90 | 2,860.12 | 0.12 | 21,459.15 | 83,323 | 2.73 | 33,149 | 2.77 | 9.48 | 40 |
| 45 | 12-May | 2,904.00 | 2,904.00 | 2,816.10 | 2,849.40 | 2,849.75 | 2.08 | 21,432.83 | 116,228 | 3.81 | 49,477 | 4.14 | 14.10 | 60 |
| 46 | 09-May | 2,702.70 | 2,805.10 | 2,680.00 | 2,791.30 | 2,762.07 | 0.37 | 20,995.81 | 252,271 | 8.28 | 165,479 | 13.84 | 45.71 | 199 |
| 47 | 08-May | 2,709.90 | 2,865.00 | 2,675.90 | 2,780.90 | 2,792.84 | 2.85 | 20,917.58 | 473,580 | 15.54 | 110,868 | 9.27 | 30.96 | 134 |
| 48 | 07-May | 2,567.00 | 2,764.00 | 2,565.20 | 2,703.80 | 2,684.26 | 2.55 | 20,337.64 | 321,576 | 10.55 | 113,524 | 9.49 | 30.47 | 137 |
| 49 | 06-May | 2,664.00 | 2,684.00 | 2,596.20 | 2,636.60 | 2,627.93 | -0.33 | 19,832.17 | 232,971 | 7.65 | 59,487 | 4.97 | 15.63 | 72 |
| 50 | 05-May | 2,640.10 | 2,712.50 | 2,543.50 | 2,645.30 | 2,617.69 | -3.05 | 19,897.61 | 1,101,189 | 36.14 | 208,917 | 17.47 | 54.69 | 252 |
| 51 | 02-May | 2,467.80 | 2,788.00 | 2,431.00 | 2,728.40 | 2,691.77 | 11.25 | 20,522.68 | 2,807,750 | 92.14 | 181,973 | 15.22 | 48.98 | 219 |
| 52 | 30-Apr | 2,516.00 | 2,527.30 | 2,447.00 | 2,452.50 | 2,484.34 | -3.35 | 18,447.39 | 71,048 | 2.33 | 46,782 | 3.91 | 11.62 | 56 |
| 53 | 29-Apr | 2,535.00 | 2,555.40 | 2,504.00 | 2,537.40 | 2,531.26 | 0.13 | 19,086.00 | 57,221 | 1.88 | 33,848 | 2.83 | 8.57 | 41 |
| 54 | 28-Apr | 2,529.90 | 2,546.70 | 2,492.00 | 2,534.00 | 2,529.84 | 0.16 | 19,060.00 | 34,702 | 1.14 | 15,900 | 1.33 | 4.02 | 19 |
| 55 | 25-Apr | 2,580.00 | 2,590.00 | 2,502.30 | 2,529.90 | 2,525.71 | -2.24 | 19,029.59 | 85,489 | 2.81 | 44,897 | 3.75 | 11.34 | 54 |
| 56 | 24-Apr | 2,630.00 | 2,640.00 | 2,582.00 | 2,588.00 | 2,606.08 | -1.21 | 19,466.00 | 40,987 | 1.35 | 22,359 | 1.87 | 5.83 | 27 |
| 57 | 23-Apr | 2,678.00 | 2,687.00 | 2,597.00 | 2,619.70 | 2,622.08 | -1.26 | 19,705.05 | 48,265 | 1.58 | 25,596 | 2.14 | 6.71 | 31 |
| 58 | 22-Apr | 2,633.10 | 2,670.00 | 2,594.50 | 2,653.20 | 2,647.84 | 1.38 | 19,957.03 | 45,301 | 1.49 | 24,668 | 2.06 | 6.53 | 30 |
| 59 | 21-Apr | 2,580.20 | 2,634.00 | 2,545.90 | 2,617.10 | 2,594.84 | 1.43 | 19,685.49 | 58,672 | 1.93 | 30,288 | 2.53 | 7.86 | 36 |
| 60 | 17-Apr | 2,579.00 | 2,588.90 | 2,521.50 | 2,580.20 | 2,567.41 | 0.55 | 19,407.94 | 38,520 | 1.26 | 24,274 | 2.03 | 6.23 | 29 |
| 61 | 16-Apr | 2,568.40 | 2,587.00 | 2,514.30 | 2,566.00 | 2,558.00 | 0.79 | 19,301.00 | 47,406 | 1.56 | 23,915 | 2.00 | 6.00 | 29 |
| 62 | 15-Apr | 2,475.90 | 2,558.20 | 2,460.00 | 2,545.80 | 2,517.95 | 2.88 | 19,149.19 | 66,292 | 2.18 | 31,475 | 2.63 | 7.93 | 38 |
| 63 | 11-Apr | 2,320.35 | 2,492.80 | 2,290.55 | 2,474.60 | 2,434.61 | 8.99 | 18,613.63 | 240,426 | 7.89 | 81,740 | 6.84 | 19.90 | 98 |
| 64 | 09-Apr | 2,319.20 | 2,319.20 | 2,260.00 | 2,270.45 | 2,272.74 | -1.47 | 17,078.04 | 41,961 | 1.38 | 25,008 | 2.09 | 5.68 | 30 |
| 65 | 08-Apr | 2,388.00 | 2,390.40 | 2,292.10 | 2,304.25 | 2,311.17 | 0.02 | 17,332.28 | 97,253 | 3.19 | 64,376 | 5.38 | 14.88 | 78 |
| 66 | 07-Apr | 2,220.00 | 2,336.70 | 2,202.00 | 2,303.90 | 2,294.75 | -7.12 | 17,329.64 | 178,079 | 5.84 | 110,322 | 9.23 | 25.32 | 133 |
| 67 | 04-Apr | 2,579.70 | 2,585.10 | 2,457.05 | 2,480.55 | 2,497.13 | -3.70 | 18,658.38 | 51,103 | 1.68 | 25,360 | 2.12 | 6.33 | 31 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP