| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 1,800.9 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 2; VWAP21: 920.52 | Low52 Price: 654.55 | Barrier: -; Drift%: - |
| Basic Industry: Railway Wagons | Total Equity: 134,673,768 | Low52 Date: 04-Mar-2025 | SHP: 40.45 / 11.63 / 13.4 / 34.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 157 | ||||
| High/Low Price | Quarter: 1,148.95 / 654.55 | Month: 974.35 / 667.3 | Week: 970.0 / 925.0 | Day: 949.5 / 925.5 | Sis67: 171 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 945.00 | 949.50 | 925.50 | 930.65 | 935.70 | -2.02 | 12,533.41 | 896,308 | 1.00 | 312,067 | 1.42 | 29.20 | 67 |
| 2 | 10-Jul | 945.00 | 959.50 | 944.50 | 949.80 | 952.63 | 0.85 | 12,791.31 | 1,501,474 | 1.68 | 390,302 | 1.78 | 37.18 | 84 |
| 3 | 09-Jul | 946.60 | 953.60 | 940.00 | 941.75 | 946.56 | -0.21 | 12,682.90 | 1,157,704 | 1.29 | 407,626 | 1.86 | 38.58 | 88 |
| 4 | 08-Jul | 945.00 | 950.00 | 935.40 | 943.70 | 942.69 | -0.38 | 12,709.16 | 973,557 | 1.09 | 306,422 | 1.40 | 28.89 | 66 |
| 5 | 07-Jul | 941.20 | 953.85 | 935.15 | 947.30 | 946.61 | 0.65 | 12,757.65 | 1,321,837 | 1.47 | 390,401 | 1.78 | 36.96 | 84 |
| 6 | 04-Jul | 940.00 | 946.10 | 925.00 | 941.20 | 936.91 | 0.21 | 12,675.50 | 1,272,911 | 1.42 | 350,599 | 1.60 | 32.85 | 75 |
| 7 | 03-Jul | 951.00 | 954.70 | 937.00 | 939.20 | 944.60 | -1.19 | 12,648.56 | 1,278,355 | 1.43 | 409,325 | 1.86 | 38.66 | 88 |
| 8 | 02-Jul | 967.95 | 970.00 | 940.45 | 950.50 | 955.94 | -1.37 | 12,800.74 | 2,343,114 | 2.61 | 659,962 | 3.01 | 63.09 | 142 |
| 9 | 01-Jul | 947.50 | 965.00 | 942.40 | 963.75 | 957.03 | 2.22 | 12,979.18 | 3,705,731 | 4.13 | 1,401,904 | 6.39 | 134.17 | 302 |
| 10 | 30-Jun | 954.00 | 961.80 | 938.00 | 942.85 | 947.53 | 0.69 | 12,697.72 | 2,734,899 | 3.05 | 714,655 | 3.26 | 67.72 | 154 |
| 11 | 27-Jun | 943.10 | 969.80 | 933.65 | 936.35 | 954.65 | -0.26 | 12,610.18 | 4,329,798 | 4.83 | 1,363,241 | 6.21 | 130.14 | 293 |
| 12 | 26-Jun | 930.00 | 942.95 | 927.15 | 938.80 | 936.93 | 1.56 | 12,643.17 | 2,886,401 | 3.22 | 852,807 | 3.88 | 79.90 | 184 |
| 13 | 25-Jun | 925.15 | 936.00 | 916.40 | 924.40 | 926.03 | 0.17 | 12,449.24 | 2,849,267 | 3.18 | 634,202 | 2.89 | 58.73 | 137 |
| 14 | 24-Jun | 894.00 | 929.00 | 890.00 | 922.85 | 914.14 | 5.35 | 12,428.37 | 9,711,793 | 10.84 | 1,998,235 | 9.10 | 182.67 | 430 |
| 15 | 23-Jun | 857.00 | 889.95 | 854.00 | 875.95 | 877.81 | 1.15 | 11,796.75 | 3,293,236 | 3.67 | 703,966 | 3.21 | 61.79 | 152 |
| 16 | 20-Jun | 841.50 | 874.40 | 827.50 | 865.95 | 856.27 | 3.14 | 11,662.07 | 3,061,620 | 3.42 | 714,070 | 3.25 | 61.14 | 154 |
| 17 | 19-Jun | 870.55 | 874.45 | 835.00 | 839.55 | 849.06 | -3.60 | 11,306.54 | 2,417,458 | 2.70 | 603,860 | 2.75 | 51.27 | 130 |
| 18 | 18-Jun | 884.00 | 884.40 | 867.25 | 870.90 | 875.35 | -1.60 | 11,728.74 | 1,346,680 | 1.50 | 459,715 | 2.09 | 40.24 | 99 |
| 19 | 17-Jun | 900.00 | 901.50 | 882.20 | 885.10 | 889.55 | -1.22 | 11,919.98 | 1,090,522 | 1.22 | 372,565 | 1.70 | 33.14 | 80 |
| 20 | 16-Jun | 898.00 | 905.80 | 870.20 | 896.05 | 888.72 | -0.31 | 12,067.44 | 1,903,908 | 2.12 | 433,623 | 1.98 | 38.54 | 93 |
| 21 | 13-Jun | 893.00 | 910.05 | 878.50 | 898.85 | 896.30 | -1.65 | 12,105.15 | 2,282,533 | 2.55 | 661,656 | 3.01 | 59.30 | 142 |
| 22 | 12-Jun | 936.50 | 948.15 | 905.45 | 913.90 | 923.88 | -2.40 | 12,307.84 | 2,163,618 | 2.41 | 612,857 | 2.79 | 56.62 | 132 |
| 23 | 11-Jun | 942.00 | 953.50 | 922.70 | 936.35 | 938.80 | -0.81 | 12,610.18 | 2,701,926 | 3.01 | 656,267 | 2.99 | 61.61 | 141 |
| 24 | 10-Jun | 960.00 | 972.60 | 932.40 | 944.00 | 949.70 | -1.05 | 12,713.00 | 3,248,166 | 3.62 | 862,009 | 3.93 | 81.86 | 186 |
| 25 | 09-Jun | 951.00 | 973.80 | 939.20 | 954.00 | 957.23 | 1.39 | 12,847.00 | 5,950,631 | 6.64 | 1,672,713 | 7.62 | 160.12 | 360 |
| 26 | 06-Jun | 936.95 | 949.80 | 926.55 | 940.90 | 938.37 | 0.74 | 12,671.45 | 2,487,122 | 2.77 | 827,824 | 3.77 | 77.68 | 178 |
| 27 | 05-Jun | 938.40 | 944.70 | 923.25 | 933.95 | 935.41 | 0.42 | 12,577.86 | 3,652,725 | 4.08 | 982,964 | 4.48 | 91.95 | 212 |
| 28 | 04-Jun | 900.00 | 938.80 | 881.00 | 930.05 | 921.60 | 3.48 | 12,525.33 | 8,270,606 | 9.23 | 1,655,566 | 7.54 | 152.58 | 356 |
| 29 | 03-Jun | 910.00 | 912.35 | 891.00 | 898.75 | 900.47 | -1.01 | 12,103.80 | 1,473,005 | 1.64 | 400,187 | 1.82 | 36.04 | 86 |
| 30 | 02-Jun | 874.85 | 918.00 | 865.55 | 907.90 | 901.52 | 1.83 | 12,227.03 | 3,904,144 | 4.36 | 819,328 | 3.73 | 73.86 | 176 |
| 31 | 30-May | 916.90 | 919.90 | 890.00 | 891.60 | 897.78 | -2.15 | 12,007.51 | 2,251,149 | 2.51 | 835,161 | 3.80 | 74.98 | 180 |
| 32 | 29-May | 919.00 | 923.85 | 902.35 | 911.20 | 911.41 | -0.03 | 12,271.47 | 1,961,570 | 2.19 | 452,809 | 2.06 | 41.27 | 97 |
| 33 | 28-May | 943.80 | 957.40 | 908.00 | 911.45 | 927.18 | -2.93 | 12,274.84 | 4,036,173 | 4.50 | 1,293,791 | 5.89 | 119.96 | 279 |
| 34 | 27-May | 915.80 | 941.00 | 913.55 | 939.00 | 929.22 | 3.10 | 12,645.00 | 4,457,879 | 4.97 | 1,469,989 | 6.70 | 136.59 | 316 |
| 35 | 26-May | 902.70 | 922.00 | 892.10 | 910.75 | 910.70 | 1.21 | 12,265.41 | 2,237,387 | 2.50 | 783,150 | 3.57 | 71.32 | 169 |
| 36 | 23-May | 906.30 | 915.25 | 887.50 | 899.85 | 899.14 | -0.38 | 12,118.62 | 1,616,856 | 1.80 | 435,611 | 1.98 | 39.17 | 94 |
| 37 | 22-May | 905.00 | 930.00 | 895.05 | 903.30 | 908.30 | -0.13 | 12,165.08 | 2,794,303 | 3.12 | 741,541 | 3.38 | 67.35 | 160 |
| 38 | 21-May | 891.45 | 947.00 | 875.00 | 904.50 | 919.91 | 1.78 | 12,181.24 | 9,446,047 | 10.54 | 1,616,890 | 7.37 | 148.74 | 348 |
| 39 | 20-May | 939.60 | 939.70 | 882.30 | 888.70 | 899.16 | -5.15 | 11,968.46 | 4,786,184 | 5.34 | 1,603,428 | 7.30 | 144.17 | 345 |
| 40 | 19-May | 924.90 | 974.35 | 923.00 | 937.00 | 956.83 | 2.65 | 12,618.00 | 12,041,088 | 13.43 | 2,419,773 | 11.02 | 231.53 | 582 |
| 41 | 16-May | 812.00 | 924.40 | 811.10 | 912.85 | 895.68 | 12.83 | 12,293.69 | 22,502,300 | 25.11 | 2,821,688 | 12.85 | 252.73 | 679 |
| 42 | 15-May | 812.80 | 822.45 | 800.00 | 809.05 | 810.95 | 0.27 | 10,895.78 | 2,991,025 | 3.34 | 808,921 | 3.69 | 65.60 | 195 |
| 43 | 14-May | 753.90 | 812.00 | 750.55 | 806.90 | 788.93 | 7.72 | 10,866.83 | 5,269,393 | 5.88 | 1,103,987 | 5.03 | 87.10 | 266 |
| 44 | 13-May | 749.90 | 755.80 | 735.30 | 749.10 | 747.18 | 0.65 | 10,088.41 | 1,365,362 | 1.52 | 392,179 | 1.79 | 29.30 | 94 |
| 45 | 12-May | 717.90 | 747.50 | 713.05 | 744.25 | 736.16 | 8.29 | 10,023.10 | 2,739,605 | 3.06 | 872,741 | 3.98 | 64.25 | 210 |
| 46 | 09-May | 672.00 | 692.00 | 667.30 | 687.25 | 678.93 | -1.16 | 9,255.45 | 1,541,209 | 1.72 | 381,882 | 1.74 | 25.93 | 92 |
| 47 | 08-May | 704.00 | 724.80 | 685.00 | 695.30 | 711.37 | -0.44 | 9,363.87 | 1,935,623 | 2.16 | 433,032 | 1.97 | 30.80 | 104 |
| 48 | 07-May | 685.00 | 704.00 | 681.00 | 698.35 | 693.70 | -0.13 | 9,404.94 | 2,119,570 | 2.36 | 817,914 | 3.73 | 56.74 | 197 |
| 49 | 06-May | 734.25 | 738.30 | 695.10 | 699.25 | 713.27 | -4.63 | 9,417.06 | 1,877,982 | 2.10 | 697,021 | 3.18 | 49.72 | 168 |
| 50 | 05-May | 746.00 | 748.70 | 729.00 | 733.20 | 735.01 | -1.09 | 9,874.28 | 1,858,849 | 2.07 | 924,606 | 4.21 | 67.96 | 222 |
| 51 | 02-May | 745.30 | 761.90 | 739.00 | 741.25 | 748.60 | -0.78 | 9,982.69 | 1,660,727 | 1.85 | 651,347 | 2.97 | 48.76 | 157 |
| 52 | 30-Apr | 768.00 | 769.55 | 741.95 | 747.10 | 754.70 | -2.68 | 10,061.48 | 958,002 | 1.07 | 335,231 | 1.53 | 25.30 | 81 |
| 53 | 29-Apr | 784.00 | 794.40 | 764.60 | 767.65 | 776.64 | -1.16 | 10,338.23 | 1,545,032 | 1.72 | 455,252 | 2.07 | 35.36 | 110 |
| 54 | 28-Apr | 778.00 | 784.00 | 768.00 | 776.65 | 777.14 | -0.24 | 10,459.44 | 1,923,894 | 2.15 | 721,996 | 3.29 | 56.11 | 174 |
| 55 | 25-Apr | 823.65 | 829.50 | 767.50 | 778.55 | 788.20 | -4.05 | 10,485.03 | 2,842,955 | 3.17 | 729,738 | 3.32 | 57.52 | 176 |
| 56 | 24-Apr | 800.10 | 830.15 | 798.40 | 811.45 | 818.34 | 1.51 | 10,928.10 | 3,979,847 | 4.44 | 868,171 | 3.95 | 71.05 | 209 |
| 57 | 23-Apr | 802.00 | 810.50 | 783.00 | 799.35 | 798.77 | 0.51 | 10,765.15 | 1,586,610 | 1.77 | 449,976 | 2.05 | 35.94 | 108 |
| 58 | 22-Apr | 794.60 | 809.90 | 787.30 | 795.30 | 800.09 | 0.59 | 10,710.60 | 1,475,730 | 1.65 | 506,244 | 2.31 | 40.50 | 122 |
| 59 | 21-Apr | 792.00 | 807.40 | 787.25 | 790.65 | 797.94 | 0.37 | 10,647.98 | 1,367,826 | 1.53 | 398,808 | 1.82 | 31.82 | 96 |
| 60 | 17-Apr | 789.00 | 802.85 | 783.05 | 787.75 | 791.28 | -0.18 | 10,608.93 | 920,916 | 1.03 | 219,514 | 1.00 | 17.37 | 53 |
| 61 | 16-Apr | 792.00 | 799.80 | 780.00 | 789.20 | 789.47 | -0.12 | 10,628.45 | 1,111,509 | 1.24 | 230,857 | 1.05 | 18.23 | 56 |
| 62 | 15-Apr | 761.95 | 794.00 | 757.05 | 790.15 | 783.99 | 5.78 | 10,641.25 | 1,547,806 | 1.73 | 294,627 | 1.34 | 23.10 | 71 |
| 63 | 11-Apr | 764.95 | 770.00 | 742.00 | 746.95 | 752.11 | 1.44 | 10,059.46 | 993,364 | 1.11 | 255,327 | 1.16 | 19.20 | 61 |
| 64 | 09-Apr | 750.00 | 754.95 | 731.35 | 736.35 | 740.75 | -2.95 | 9,916.70 | 1,061,046 | 1.18 | 247,957 | 1.13 | 18.37 | 60 |
| 65 | 08-Apr | 767.85 | 784.20 | 752.40 | 758.70 | 765.24 | 1.34 | 10,217.70 | 1,272,225 | 1.42 | 240,050 | 1.09 | 18.37 | 58 |
| 66 | 07-Apr | 715.00 | 762.45 | 711.40 | 748.70 | 732.21 | -5.28 | 10,083.03 | 1,915,801 | 2.14 | 379,551 | 1.73 | 27.79 | 91 |
| 67 | 04-Apr | 825.70 | 826.80 | 782.85 | 790.40 | 796.25 | -4.28 | 10,644.61 | 1,816,108 | 2.03 | 485,857 | 2.21 | 38.69 | 117 |