| Macro-sector: Industrials | Band: 20 | High52 Price: 3,610.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-Mar-2026 | Bumper: 3,268.0; Drift%: 0.31 |
| Industry: Industrial Products | Face Value: 10; VWAP21: 3,315.40 | Low52 Price: 2,202.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 75,218,734 | Low52 Date: 07-Apr-2025 | SHP: 51.05 / 6.94 / 30.15 / 11.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 3,127.35 / 2,398.3 | Month: 3,175.0 / 2,936.0 | Week: 3,500.0 / 3,091.3 | Day: 3,365.0 / 3,254.0 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,348.80 | 3,365.00 | 3,254.00 | 3,278.30 | 3,283.77 | -1.40 | 24,658.96 | 25,130 | 2.86 | 12,576 | 3.13 | 4.13 | 14 |
| 2 | 06-Apr | 3,347.80 | 3,348.30 | 3,265.00 | 3,324.80 | 3,298.03 | -0.69 | 25,008.72 | 25,909 | 2.95 | 9,120 | 2.27 | 3.01 | 10 |
| 3 | 02-Apr | 3,309.90 | 3,389.00 | 3,221.00 | 3,347.80 | 3,329.76 | 0.25 | 25,181.73 | 35,857 | 4.09 | 15,638 | 3.89 | 5.21 | 18 |
| 4 | 01-Apr | 3,325.00 | 3,420.00 | 3,268.00 | 3,339.60 | 3,344.21 | 3.54 | 25,120.05 | 44,810 | 5.11 | 18,261 | 4.54 | 6.11 | 20 |
| 5 | 30-Mar | 3,237.00 | 3,313.40 | 3,205.00 | 3,225.30 | 3,244.35 | -2.82 | 24,260.30 | 35,998 | 4.10 | 14,127 | 3.51 | 4.58 | 16 |
| 6 | 27-Mar | 3,265.10 | 3,344.00 | 3,201.40 | 3,319.00 | 3,287.79 | 0.31 | 24,965.00 | 43,900 | 5.00 | 18,122 | 4.51 | 5.96 | 20 |
| 7 | 25-Mar | 3,200.00 | 3,357.20 | 3,154.30 | 3,308.90 | 3,304.87 | 5.49 | 24,889.13 | 70,713 | 8.06 | 34,595 | 8.61 | 11.43 | 39 |
| 8 | 24-Mar | 3,158.00 | 3,209.90 | 3,065.20 | 3,136.70 | 3,137.89 | 1.43 | 23,593.86 | 42,407 | 4.83 | 19,754 | 4.91 | 6.20 | 22 |
| 9 | 23-Mar | 3,140.00 | 3,195.90 | 3,008.00 | 3,092.60 | 3,059.82 | -2.24 | 23,262.15 | 50,029 | 5.70 | 24,712 | 6.15 | 7.56 | 28 |
| 10 | 20-Mar | 3,248.30 | 3,266.00 | 3,145.00 | 3,163.30 | 3,210.87 | -0.89 | 23,793.94 | 28,539 | 3.25 | 15,936 | 3.96 | 5.12 | 18 |
| 11 | 19-Mar | 3,321.00 | 3,339.90 | 3,180.20 | 3,191.80 | 3,249.36 | -5.54 | 24,008.32 | 24,458 | 2.79 | 13,394 | 3.33 | 4.35 | 15 |
| 12 | 18-Mar | 3,347.00 | 3,410.70 | 3,338.50 | 3,379.10 | 3,378.09 | 1.01 | 25,417.16 | 51,056 | 5.82 | 31,352 | 7.80 | 10.59 | 35 |
| 13 | 17-Mar | 3,439.10 | 3,439.10 | 3,310.30 | 3,345.30 | 3,348.18 | -2.98 | 25,162.92 | 68,348 | 7.79 | 23,415 | 5.82 | 7.84 | 26 |
| 14 | 16-Mar | 3,475.10 | 3,610.00 | 3,385.00 | 3,447.90 | 3,493.46 | 0.07 | 25,934.67 | 337,769 | 38.49 | 138,553 | 34.47 | 48.40 | 155 |
| 15 | 13-Mar | 3,490.00 | 3,529.80 | 3,427.80 | 3,445.40 | 3,481.61 | -1.18 | 25,915.86 | 118,943 | 13.55 | 79,218 | 19.71 | 27.58 | 89 |
| 16 | 12-Mar | 3,410.30 | 3,513.40 | 3,372.10 | 3,486.50 | 3,462.82 | 2.23 | 26,225.01 | 60,403 | 6.88 | 27,596 | 6.86 | 9.56 | 31 |
| 17 | 11-Mar | 3,316.00 | 3,420.60 | 3,313.10 | 3,410.30 | 3,401.55 | 2.52 | 25,651.84 | 108,025 | 12.31 | 82,743 | 20.58 | 28.15 | 93 |
| 18 | 10-Mar | 3,299.00 | 3,400.80 | 3,289.20 | 3,326.40 | 3,338.52 | 1.24 | 25,020.76 | 49,417 | 5.63 | 28,637 | 7.12 | 9.56 | 32 |
| 19 | 09-Mar | 3,385.40 | 3,385.40 | 3,234.00 | 3,285.70 | 3,269.31 | -2.94 | 24,714.62 | 51,512 | 5.87 | 27,204 | 6.77 | 8.89 | 31 |
| 20 | 06-Mar | 3,320.00 | 3,396.00 | 3,307.10 | 3,385.40 | 3,381.21 | 0.97 | 25,464.55 | 91,029 | 10.37 | 71,125 | 17.69 | 24.05 | 80 |
| 21 | 05-Mar | 3,237.00 | 3,378.90 | 3,216.00 | 3,352.90 | 3,317.84 | 3.61 | 25,220.09 | 36,337 | 4.14 | 19,331 | 4.81 | 6.41 | 22 |
| 22 | 04-Mar | 3,301.00 | 3,369.50 | 3,172.10 | 3,236.00 | 3,272.69 | -4.06 | 24,340.00 | 49,728 | 5.67 | 25,512 | 6.35 | 8.35 | 29 |
| 23 | 02-Mar | 3,351.00 | 3,429.30 | 3,312.40 | 3,373.10 | 3,359.17 | -2.87 | 25,372.03 | 60,330 | 6.88 | 29,432 | 7.32 | 9.89 | 33 |
| 24 | 27-Feb | 3,379.00 | 3,500.00 | 3,328.00 | 3,472.90 | 3,428.65 | 3.42 | 26,122.71 | 158,389 | 18.05 | 109,203 | 27.16 | 37.44 | 123 |
| 25 | 26-Feb | 3,350.00 | 3,387.80 | 3,303.30 | 3,358.20 | 3,356.12 | 0.83 | 25,259.96 | 25,733 | 2.93 | 14,574 | 3.63 | 4.89 | 16 |
| 26 | 25-Feb | 3,255.80 | 3,350.00 | 3,245.30 | 3,330.60 | 3,324.31 | 2.33 | 25,052.35 | 56,582 | 6.45 | 37,330 | 9.29 | 12.41 | 42 |
| 27 | 24-Feb | 3,215.90 | 3,265.00 | 3,207.60 | 3,254.90 | 3,238.79 | 1.23 | 24,482.95 | 26,481 | 3.02 | 12,851 | 3.20 | 4.16 | 14 |
| 28 | 23-Feb | 3,155.20 | 3,230.00 | 3,091.30 | 3,215.50 | 3,183.92 | 1.91 | 24,186.58 | 36,044 | 4.11 | 19,001 | 4.73 | 6.05 | 21 |
| 29 | 20-Feb | 3,150.00 | 3,189.90 | 3,127.60 | 3,155.20 | 3,162.66 | 0.16 | 23,733.01 | 23,487 | 2.68 | 14,023 | 3.49 | 4.43 | 16 |
| 30 | 19-Feb | 3,199.00 | 3,199.00 | 3,132.10 | 3,150.10 | 3,159.88 | -0.39 | 23,694.65 | 21,243 | 2.42 | 11,681 | 2.91 | 3.69 | 13 |
| 31 | 18-Feb | 3,158.70 | 3,181.00 | 3,100.00 | 3,162.50 | 3,153.95 | 0.09 | 23,787.92 | 25,144 | 2.87 | 16,780 | 4.17 | 5.29 | 19 |
| 32 | 17-Feb | 3,041.50 | 3,176.40 | 3,028.10 | 3,159.60 | 3,132.68 | 3.87 | 23,766.11 | 31,835 | 3.63 | 13,891 | 3.46 | 4.35 | 16 |
| 33 | 16-Feb | 3,079.50 | 3,082.80 | 3,000.00 | 3,041.90 | 3,028.15 | -0.68 | 22,880.79 | 32,890 | 3.75 | 19,110 | 4.75 | 5.79 | 21 |
| 34 | 13-Feb | 3,081.00 | 3,120.00 | 3,044.80 | 3,062.80 | 3,086.01 | -1.86 | 23,037.99 | 12,452 | 1.42 | 6,063 | 1.51 | 1.87 | 7 |
| 35 | 12-Feb | 3,198.90 | 3,202.90 | 3,111.50 | 3,120.80 | 3,155.18 | -2.28 | 23,474.26 | 11,524 | 1.31 | 7,185 | 1.79 | 2.27 | 8 |
| 36 | 11-Feb | 3,257.10 | 3,280.00 | 3,162.10 | 3,193.60 | 3,216.87 | -1.17 | 24,021.85 | 21,021 | 2.40 | 11,551 | 2.87 | 3.72 | 13 |
| 37 | 10-Feb | 3,324.00 | 3,324.00 | 3,165.10 | 3,231.30 | 3,217.16 | -1.70 | 24,305.43 | 44,507 | 5.07 | 20,790 | 5.17 | 6.69 | 23 |
| 38 | 09-Feb | 3,238.00 | 3,330.00 | 3,228.00 | 3,287.10 | 3,300.12 | 1.50 | 24,725.15 | 35,339 | 4.03 | 19,778 | 4.92 | 6.53 | 22 |
| 39 | 06-Feb | 3,181.10 | 3,246.60 | 3,160.00 | 3,238.50 | 3,215.78 | 1.80 | 24,359.59 | 33,980 | 3.87 | 17,761 | 4.42 | 5.71 | 20 |
| 40 | 05-Feb | 3,086.10 | 3,200.00 | 3,012.00 | 3,181.10 | 3,119.54 | -2.08 | 23,927.83 | 161,317 | 18.38 | 65,126 | 16.20 | 20.32 | 73 |
| 41 | 04-Feb | 3,165.10 | 3,300.00 | 3,165.10 | 3,248.80 | 3,251.44 | -0.09 | 24,437.06 | 32,891 | 3.75 | 13,238 | 3.29 | 4.30 | 15 |
| 42 | 03-Feb | 3,100.00 | 3,356.00 | 3,100.00 | 3,251.60 | 3,255.30 | 7.36 | 24,458.12 | 260,422 | 29.68 | 172,397 | 42.88 | 56.12 | 194 |
| 43 | 02-Feb | 3,003.10 | 3,039.00 | 2,989.40 | 3,028.80 | 3,017.01 | -0.05 | 22,782.25 | 30,651 | 3.49 | 21,750 | 5.41 | 6.56 | 24 |
| 44 | 01-Feb | 2,925.00 | 3,046.50 | 2,925.00 | 3,030.40 | 3,004.95 | 3.02 | 22,794.29 | 23,865 | 2.72 | 12,262 | 3.05 | 3.68 | 14 |
| 45 | 30-Jan | 2,921.10 | 2,984.70 | 2,890.80 | 2,941.60 | 2,937.07 | -0.17 | 22,126.34 | 87,893 | 10.02 | 52,011 | 12.94 | 15.28 | 58 |
| 46 | 29-Jan | 2,989.90 | 3,001.20 | 2,939.00 | 2,946.70 | 2,961.49 | -1.28 | 22,164.70 | 13,979 | 1.59 | 8,026 | 2.00 | 2.38 | 9 |
| 47 | 28-Jan | 2,970.00 | 3,010.00 | 2,911.00 | 2,984.90 | 2,959.01 | 0.22 | 22,452.04 | 33,447 | 3.81 | 17,669 | 4.40 | 5.23 | 20 |
| 48 | 27-Jan | 3,070.00 | 3,075.00 | 2,960.00 | 2,978.20 | 3,005.89 | -1.72 | 22,401.64 | 41,718 | 4.75 | 24,497 | 6.09 | 7.36 | 28 |
| 49 | 23-Jan | 3,010.50 | 3,075.00 | 2,991.10 | 3,030.40 | 3,019.80 | -0.13 | 22,794.29 | 20,318 | 2.32 | 13,202 | 3.28 | 3.99 | 15 |
| 50 | 22-Jan | 3,068.00 | 3,129.00 | 3,002.00 | 3,034.30 | 3,048.30 | -0.74 | 22,823.62 | 31,466 | 3.59 | 9,784 | 2.43 | 2.98 | 11 |
| 51 | 21-Jan | 2,945.40 | 3,070.00 | 2,932.00 | 3,056.80 | 3,016.75 | 2.33 | 22,992.86 | 31,525 | 3.59 | 16,078 | 4.00 | 4.85 | 18 |
| 52 | 20-Jan | 2,986.60 | 3,009.60 | 2,940.00 | 2,987.20 | 2,978.23 | -0.11 | 22,469.34 | 28,947 | 3.30 | 15,917 | 3.96 | 4.74 | 18 |
| 53 | 19-Jan | 2,990.50 | 3,008.00 | 2,950.00 | 2,990.60 | 2,976.33 | 0.00 | 22,494.91 | 8,774 | 1.00 | 4,019 | 1.00 | 1.20 | 5 |
| 54 | 16-Jan | 3,025.10 | 3,047.90 | 2,970.00 | 2,990.50 | 3,004.89 | -1.99 | 22,494.16 | 19,429 | 2.21 | 10,546 | 2.62 | 3.17 | 12 |
| 55 | 14-Jan | 3,001.00 | 3,068.00 | 3,001.00 | 3,051.20 | 3,050.77 | 0.37 | 22,950.74 | 35,871 | 4.09 | 26,016 | 6.47 | 7.94 | 29 |
| 56 | 13-Jan | 2,950.00 | 3,058.00 | 2,950.00 | 3,040.00 | 3,020.90 | 2.43 | 22,866.00 | 15,841 | 1.81 | 8,571 | 2.13 | 2.59 | 10 |
| 57 | 12-Jan | 2,945.00 | 2,979.40 | 2,892.20 | 2,968.00 | 2,937.62 | 0.76 | 22,324.00 | 28,108 | 3.20 | 11,192 | 2.78 | 3.29 | 13 |
| 58 | 09-Jan | 2,955.30 | 2,979.30 | 2,915.20 | 2,945.60 | 2,942.51 | -1.19 | 22,156.43 | 23,599 | 2.69 | 10,552 | 2.62 | 3.10 | 12 |
| 59 | 08-Jan | 3,025.00 | 3,061.30 | 2,961.00 | 2,981.00 | 3,007.70 | -1.67 | 22,422.00 | 24,750 | 2.82 | 12,535 | 3.12 | 3.77 | 14 |
| 60 | 07-Jan | 3,050.00 | 3,081.60 | 3,015.10 | 3,031.70 | 3,040.18 | -1.29 | 22,804.06 | 20,028 | 2.28 | 11,630 | 2.89 | 3.54 | 13 |
| 61 | 06-Jan | 3,094.60 | 3,094.60 | 3,042.00 | 3,071.40 | 3,063.34 | -0.50 | 23,102.68 | 79,558 | 9.07 | 64,115 | 15.95 | 19.64 | 72 |
| 62 | 05-Jan | 3,052.60 | 3,105.00 | 3,032.60 | 3,086.70 | 3,083.05 | 1.12 | 23,217.77 | 71,808 | 8.18 | 50,300 | 12.51 | 15.51 | 56 |
| 63 | 02-Jan | 3,041.20 | 3,060.00 | 3,021.80 | 3,052.60 | 3,049.10 | 0.37 | 22,961.27 | 34,058 | 3.88 | 28,558 | 7.10 | 8.71 | 32 |
| 64 | 01-Jan | 2,985.00 | 3,056.00 | 2,985.00 | 3,041.20 | 3,029.28 | 1.27 | 22,875.52 | 11,204 | 1.28 | 6,470 | 1.61 | 1.96 | 7 |
| 65 | 31-Dec | 2,980.00 | 3,036.00 | 2,953.30 | 3,003.10 | 2,992.24 | 1.55 | 22,588.94 | 19,087 | 2.18 | 10,098 | 2.51 | 3.02 | 11 |
| 66 | 30-Dec | 2,956.00 | 3,010.60 | 2,940.10 | 2,957.20 | 2,972.90 | -0.80 | 22,243.68 | 41,626 | 4.74 | 22,711 | 5.65 | 6.75 | 26 |
| 67 | 29-Dec | 2,979.00 | 3,007.90 | 2,936.00 | 2,981.00 | 2,969.68 | -0.23 | 22,422.00 | 45,500 | 5.19 | 22,182 | 5.52 | 6.59 | 25 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP