| Macro-sector: Industrials | Band: 20 | High52 Price: 3,958.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 3,009.80 | Low52 Price: 2,202.0 | Barrier: 3,297.0; Drift%: -14.36 |
| Basic Industry: Abrasives & Bearings | Total Equity: 75,218,734 | Low52 Date: 07-Apr-2025 | SHP: 51.05 / 9.44 / 27.68 / 11.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 3,127.35 / 2,398.3 | Month: 3,575.0 / 3,278.0 | Week: 2,919.5 / 2,832.0 | Day: 2,950.1 / 2,856.5 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,940.00 | 2,950.10 | 2,856.50 | 2,883.00 | 2,898.33 | -1.98 | 21,685.00 | 23,490 | 1.00 | 14,564 | 1.22 | 4.22 | 16 |
| 2 | 26-Aug | 3,010.00 | 3,015.00 | 2,911.00 | 2,941.20 | 2,954.79 | -2.85 | 22,123.33 | 49,028 | 2.09 | 33,837 | 2.83 | 10.00 | 38 |
| 3 | 25-Aug | 3,032.60 | 3,110.00 | 3,000.00 | 3,027.40 | 3,056.56 | 0.86 | 22,771.72 | 150,230 | 6.40 | 91,449 | 7.65 | 27.95 | 103 |
| 4 | 22-Aug | 2,980.00 | 3,036.90 | 2,980.00 | 3,001.70 | 3,009.84 | 0.75 | 22,578.41 | 74,144 | 3.16 | 41,593 | 3.48 | 12.52 | 47 |
| 5 | 21-Aug | 2,960.00 | 3,024.00 | 2,942.60 | 2,979.50 | 2,994.46 | 0.74 | 22,411.42 | 132,784 | 5.65 | 89,185 | 7.46 | 26.71 | 100 |
| 6 | 20-Aug | 2,945.00 | 2,971.00 | 2,930.60 | 2,957.60 | 2,958.25 | 0.62 | 22,246.69 | 155,198 | 6.61 | 122,834 | 10.27 | 36.34 | 138 |
| 7 | 19-Aug | 2,854.00 | 2,964.80 | 2,836.10 | 2,939.40 | 2,925.03 | 3.11 | 22,109.79 | 100,337 | 4.27 | 51,172 | 4.28 | 14.97 | 58 |
| 8 | 18-Aug | 2,850.00 | 2,873.00 | 2,831.20 | 2,850.70 | 2,849.42 | 0.53 | 21,442.60 | 41,787 | 1.78 | 23,749 | 1.99 | 6.77 | 27 |
| 9 | 14-Aug | 2,838.60 | 2,900.90 | 2,832.00 | 2,835.70 | 2,862.88 | -0.57 | 21,329.78 | 64,633 | 2.75 | 40,540 | 3.39 | 11.61 | 46 |
| 10 | 13-Aug | 2,919.50 | 2,919.50 | 2,844.60 | 2,851.90 | 2,875.73 | -1.36 | 21,451.63 | 54,928 | 2.34 | 32,469 | 2.72 | 9.34 | 37 |
| 11 | 12-Aug | 2,851.50 | 2,911.90 | 2,835.00 | 2,891.30 | 2,881.06 | 1.40 | 21,747.99 | 59,257 | 2.52 | 34,587 | 2.89 | 9.96 | 39 |
| 12 | 11-Aug | 2,869.10 | 2,871.90 | 2,836.00 | 2,851.40 | 2,854.45 | -0.62 | 21,447.87 | 39,871 | 1.70 | 24,079 | 2.01 | 6.87 | 28 |
| 13 | 08-Aug | 2,910.00 | 2,947.90 | 2,854.10 | 2,869.10 | 2,884.57 | -1.00 | 21,581.01 | 46,986 | 2.00 | 23,713 | 1.98 | 6.84 | 28 |
| 14 | 07-Aug | 2,860.10 | 2,915.60 | 2,847.90 | 2,898.00 | 2,880.01 | -0.75 | 21,798.00 | 126,812 | 5.40 | 74,343 | 6.22 | 21.41 | 86 |
| 15 | 06-Aug | 2,980.00 | 3,008.40 | 2,890.70 | 2,919.90 | 2,920.20 | -2.62 | 21,963.12 | 179,050 | 7.62 | 127,093 | 10.63 | 37.11 | 147 |
| 16 | 05-Aug | 3,100.00 | 3,100.00 | 2,990.00 | 2,998.40 | 3,024.07 | -3.01 | 22,553.59 | 112,107 | 4.77 | 86,537 | 7.24 | 26.17 | 100 |
| 17 | 04-Aug | 3,083.50 | 3,123.90 | 3,000.00 | 3,091.50 | 3,070.43 | -2.02 | 23,253.87 | 163,118 | 6.94 | 78,149 | 6.53 | 24.00 | 91 |
| 18 | 01-Aug | 3,297.00 | 3,297.00 | 3,141.10 | 3,155.10 | 3,229.77 | -4.94 | 23,732.26 | 77,186 | 3.29 | 47,944 | 4.01 | 15.48 | 56 |
| 19 | 31-Jul | 3,360.50 | 3,383.30 | 3,302.00 | 3,318.90 | 3,327.34 | -2.13 | 24,964.35 | 118,910 | 5.06 | 86,808 | 7.26 | 28.88 | 101 |
| 20 | 30-Jul | 3,386.40 | 3,417.40 | 3,359.10 | 3,391.00 | 3,390.12 | 0.94 | 25,506.00 | 35,146 | 1.50 | 18,353 | 1.53 | 6.22 | 21 |
| 21 | 29-Jul | 3,449.00 | 3,449.00 | 3,335.50 | 3,359.50 | 3,358.52 | -2.56 | 25,269.73 | 53,490 | 2.28 | 27,640 | 2.31 | 9.28 | 32 |
| 22 | 28-Jul | 3,370.00 | 3,467.10 | 3,370.00 | 3,447.80 | 3,442.50 | 1.73 | 25,933.92 | 141,220 | 6.01 | 78,785 | 6.59 | 27.12 | 91 |
| 23 | 25-Jul | 3,498.00 | 3,498.00 | 3,363.90 | 3,389.10 | 3,401.87 | -3.56 | 25,492.38 | 93,856 | 4.00 | 71,520 | 5.98 | 24.33 | 83 |
| 24 | 24-Jul | 3,560.70 | 3,560.70 | 3,466.10 | 3,514.20 | 3,509.57 | -0.55 | 26,433.37 | 218,368 | 9.30 | 164,277 | 13.74 | 57.65 | 191 |
| 25 | 23-Jul | 3,509.90 | 3,575.00 | 3,504.50 | 3,533.70 | 3,535.64 | 0.95 | 26,580.04 | 280,361 | 11.93 | 239,864 | 20.06 | 84.81 | 278 |
| 26 | 22-Jul | 3,522.50 | 3,522.50 | 3,461.90 | 3,500.60 | 3,497.66 | 0.22 | 26,331.07 | 134,674 | 5.73 | 106,740 | 8.93 | 37.33 | 124 |
| 27 | 21-Jul | 3,403.70 | 3,510.00 | 3,396.00 | 3,492.80 | 3,481.69 | 1.39 | 26,272.40 | 94,360 | 4.02 | 60,631 | 5.07 | 21.11 | 70 |
| 28 | 18-Jul | 3,449.90 | 3,467.10 | 3,417.60 | 3,445.00 | 3,441.76 | 0.21 | 25,912.00 | 61,761 | 2.63 | 42,764 | 3.58 | 14.72 | 50 |
| 29 | 17-Jul | 3,413.90 | 3,448.00 | 3,382.00 | 3,437.80 | 3,423.72 | 0.90 | 25,858.70 | 55,540 | 2.36 | 32,676 | 2.73 | 11.19 | 38 |
| 30 | 16-Jul | 3,361.00 | 3,437.60 | 3,360.00 | 3,407.10 | 3,392.94 | 0.89 | 25,627.77 | 117,286 | 4.99 | 91,483 | 7.65 | 31.04 | 106 |
| 31 | 15-Jul | 3,371.00 | 3,419.80 | 3,360.00 | 3,377.00 | 3,384.15 | 0.12 | 25,401.00 | 157,364 | 6.70 | 135,149 | 11.30 | 45.74 | 157 |
| 32 | 14-Jul | 3,380.20 | 3,420.00 | 3,351.10 | 3,372.80 | 3,378.38 | 0.47 | 25,369.77 | 217,060 | 9.24 | 171,459 | 14.34 | 57.93 | 199 |
| 33 | 11-Jul | 3,354.10 | 3,393.80 | 3,325.00 | 3,356.90 | 3,361.66 | 0.06 | 25,250.18 | 58,476 | 2.49 | 35,362 | 2.96 | 11.89 | 41 |
| 34 | 10-Jul | 3,375.00 | 3,380.00 | 3,315.70 | 3,354.80 | 3,343.97 | -0.19 | 25,234.38 | 72,826 | 3.10 | 51,590 | 4.31 | 17.25 | 60 |
| 35 | 09-Jul | 3,308.80 | 3,390.00 | 3,299.40 | 3,361.30 | 3,360.10 | 1.59 | 25,283.27 | 64,288 | 2.74 | 35,525 | 2.97 | 11.94 | 41 |
| 36 | 08-Jul | 3,367.00 | 3,396.00 | 3,295.00 | 3,308.80 | 3,320.19 | -1.33 | 24,888.37 | 47,238 | 2.01 | 18,721 | 1.57 | 6.22 | 22 |
| 37 | 07-Jul | 3,308.20 | 3,367.00 | 3,278.00 | 3,353.30 | 3,311.82 | 1.33 | 25,223.10 | 95,637 | 4.07 | 63,917 | 5.34 | 21.17 | 74 |
| 38 | 04-Jul | 3,329.00 | 3,352.80 | 3,290.00 | 3,309.20 | 3,311.93 | -0.67 | 24,891.38 | 75,344 | 3.21 | 56,099 | 4.69 | 18.58 | 65 |
| 39 | 03-Jul | 3,390.00 | 3,416.00 | 3,312.00 | 3,331.40 | 3,378.28 | -1.81 | 25,058.37 | 75,304 | 3.21 | 47,780 | 4.00 | 16.14 | 55 |
| 40 | 02-Jul | 3,455.80 | 3,459.30 | 3,375.00 | 3,392.70 | 3,398.58 | -1.60 | 25,519.46 | 64,519 | 2.75 | 39,896 | 3.34 | 13.56 | 46 |
| 41 | 01-Jul | 3,520.50 | 3,531.80 | 3,420.10 | 3,447.80 | 3,447.39 | -1.44 | 25,933.92 | 136,872 | 5.83 | 97,969 | 8.19 | 33.77 | 114 |
| 42 | 30-Jun | 3,395.00 | 3,524.70 | 3,361.50 | 3,498.30 | 3,457.30 | 4.33 | 26,313.77 | 159,003 | 6.77 | 83,820 | 7.01 | 28.98 | 97 |
| 43 | 27-Jun | 3,338.90 | 3,487.70 | 3,323.90 | 3,353.20 | 3,387.31 | 0.58 | 25,222.35 | 368,480 | 15.69 | 246,099 | 20.58 | 83.36 | 285 |
| 44 | 26-Jun | 3,400.00 | 3,405.60 | 3,307.00 | 3,333.90 | 3,334.87 | -1.61 | 25,077.17 | 80,763 | 3.44 | 43,184 | 3.61 | 14.40 | 50 |
| 45 | 25-Jun | 3,379.20 | 3,410.00 | 3,340.40 | 3,388.60 | 3,378.85 | 0.03 | 25,488.62 | 54,203 | 2.31 | 22,808 | 1.91 | 7.71 | 26 |
| 46 | 24-Jun | 3,289.50 | 3,509.10 | 3,289.50 | 3,387.50 | 3,423.93 | 4.29 | 25,480.35 | 440,512 | 18.75 | 98,051 | 8.20 | 33.57 | 114 |
| 47 | 23-Jun | 3,280.00 | 3,287.90 | 3,225.00 | 3,248.20 | 3,242.07 | -0.95 | 24,432.55 | 30,648 | 1.30 | 11,958 | 1.00 | 3.88 | 14 |
| 48 | 20-Jun | 3,205.00 | 3,301.30 | 3,182.00 | 3,279.20 | 3,254.67 | 2.50 | 24,665.73 | 179,445 | 7.64 | 110,582 | 9.25 | 35.99 | 128 |
| 49 | 19-Jun | 3,248.00 | 3,248.00 | 3,178.00 | 3,199.20 | 3,205.27 | -1.16 | 24,063.98 | 30,472 | 1.30 | 14,837 | 1.24 | 4.76 | 17 |
| 50 | 18-Jun | 3,188.00 | 3,253.50 | 3,170.70 | 3,236.80 | 3,234.97 | 1.50 | 24,346.80 | 32,790 | 1.40 | 14,293 | 1.20 | 4.62 | 17 |
| 51 | 17-Jun | 3,274.10 | 3,280.00 | 3,182.00 | 3,189.10 | 3,223.89 | -1.89 | 23,988.01 | 47,092 | 2.00 | 19,171 | 1.60 | 6.18 | 22 |
| 52 | 16-Jun | 3,324.80 | 3,352.70 | 3,238.80 | 3,250.60 | 3,260.39 | -1.91 | 24,450.60 | 59,870 | 2.55 | 32,246 | 2.70 | 10.51 | 37 |
| 53 | 13-Jun | 3,160.10 | 3,369.60 | 3,160.10 | 3,314.00 | 3,310.50 | 1.49 | 24,927.00 | 146,211 | 6.22 | 92,187 | 7.71 | 30.52 | 107 |
| 54 | 12-Jun | 3,420.00 | 3,439.80 | 3,252.00 | 3,265.30 | 3,330.84 | -4.28 | 24,561.17 | 112,179 | 4.78 | 80,612 | 6.74 | 26.85 | 94 |
| 55 | 11-Jun | 3,431.40 | 3,467.30 | 3,401.00 | 3,411.40 | 3,425.64 | 0.37 | 25,660.12 | 140,552 | 5.98 | 89,005 | 7.44 | 30.49 | 103 |
| 56 | 10-Jun | 3,360.00 | 3,405.00 | 3,352.00 | 3,398.80 | 3,382.63 | 1.35 | 25,565.34 | 177,259 | 7.55 | 146,597 | 12.26 | 49.59 | 170 |
| 57 | 09-Jun | 3,320.00 | 3,371.60 | 3,283.20 | 3,353.50 | 3,332.07 | 1.33 | 25,224.60 | 122,788 | 5.23 | 86,994 | 7.27 | 28.99 | 101 |
| 58 | 06-Jun | 3,320.00 | 3,333.00 | 3,300.00 | 3,309.60 | 3,316.34 | 0.35 | 24,894.39 | 57,588 | 2.45 | 29,519 | 2.47 | 9.79 | 34 |
| 59 | 05-Jun | 3,300.00 | 3,312.10 | 3,275.00 | 3,298.10 | 3,297.57 | 0.74 | 24,807.89 | 121,896 | 5.19 | 95,035 | 7.95 | 31.34 | 110 |
| 60 | 04-Jun | 3,271.00 | 3,311.60 | 3,221.00 | 3,274.00 | 3,274.95 | 0.87 | 24,626.00 | 182,061 | 7.75 | 106,776 | 8.93 | 34.97 | 124 |
| 61 | 03-Jun | 3,199.50 | 3,305.00 | 3,180.10 | 3,245.80 | 3,239.69 | 2.26 | 24,414.50 | 302,060 | 12.86 | 190,488 | 15.93 | 61.71 | 221 |
| 62 | 02-Jun | 3,120.00 | 3,269.90 | 3,101.70 | 3,174.10 | 3,208.63 | 1.58 | 23,875.18 | 214,165 | 9.12 | 90,754 | 7.59 | 29.12 | 105 |
| 63 | 30-May | 3,135.00 | 3,151.10 | 3,073.50 | 3,124.60 | 3,110.28 | -0.32 | 23,502.85 | 111,390 | 4.74 | 66,227 | 5.54 | 20.60 | 77 |
| 64 | 29-May | 3,140.50 | 3,188.70 | 3,121.70 | 3,134.50 | 3,156.66 | -0.58 | 23,577.31 | 137,327 | 5.85 | 70,701 | 5.91 | 22.32 | 82 |
| 65 | 28-May | 3,150.00 | 3,194.40 | 3,079.50 | 3,152.70 | 3,126.01 | 0.86 | 23,714.21 | 306,372 | 13.04 | 214,792 | 17.96 | 67.14 | 249 |
| 66 | 27-May | 3,124.80 | 3,189.90 | 3,081.20 | 3,125.90 | 3,136.40 | 0.39 | 23,512.62 | 305,353 | 13.00 | 185,192 | 15.49 | 58.08 | 215 |
| 67 | 26-May | 3,105.00 | 3,170.00 | 2,962.10 | 3,113.80 | 3,080.06 | 5.61 | 23,421.61 | 721,700 | 30.72 | 187,557 | 15.68 | 57.77 | 218 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP