| Macro-sector: Industrials | Band: 20 | High52 Price: 294.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Manufacturing | Face Value: 10; VWAP21: | Low52 Price: 184.46 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Products | Total Equity: 20,303,126 | Low52 Date: 09-Jun-2025 | SHP: 74.65 / 0.43 / 0.01 / 24.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 275.95 / 206.1 | Month: 207.99 / 192.0 | Week: 207.5 / 197.3 | Day: 207.0 / 199.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 202.91 | 207.00 | 199.00 | 201.96 | 203.33 | 2.20 | 410.04 | 21,757 | 21.08 | 14,307 | 20.01 | 0.29 | 28 |
| 2 | 11-Nov | 205.00 | 205.00 | 197.00 | 197.61 | 199.21 | 0.14 | 401.21 | 7,385 | 7.16 | 3,436 | 4.81 | 0.07 | 7 |
| 3 | 10-Nov | 199.73 | 207.00 | 195.64 | 197.33 | 200.00 | -1.46 | 400.64 | 24,315 | 23.56 | 12,650 | 17.69 | 0.00 | 25 |
| 4 | 07-Nov | 193.25 | 202.00 | 193.25 | 200.26 | 198.79 | 1.60 | 406.59 | 7,513 | 7.28 | 5,369 | 7.51 | 0.11 | 11 |
| 5 | 06-Nov | 204.80 | 204.93 | 195.60 | 197.11 | 200.64 | -3.47 | 400.19 | 11,432 | 11.08 | 7,952 | 11.12 | 0.16 | 16 |
| 6 | 04-Nov | 205.00 | 209.66 | 200.74 | 204.20 | 205.12 | -0.54 | 414.59 | 10,044 | 9.73 | 5,769 | 8.07 | 0.12 | 11 |
| 7 | 03-Nov | 208.00 | 209.90 | 204.25 | 205.31 | 207.04 | 0.17 | 416.84 | 8,387 | 8.13 | 5,417 | 7.58 | 0.11 | 11 |
| 8 | 31-Oct | 201.05 | 207.50 | 197.41 | 204.96 | 203.68 | 2.53 | 416.13 | 19,592 | 18.98 | 11,127 | 15.56 | 0.23 | 22 |
| 9 | 30-Oct | 201.57 | 202.00 | 198.26 | 199.91 | 200.24 | 0.52 | 405.88 | 3,029 | 2.94 | 2,267 | 3.17 | 0.05 | 4 |
| 10 | 29-Oct | 204.00 | 204.00 | 197.30 | 198.87 | 199.76 | -1.83 | 403.77 | 5,882 | 5.70 | 3,696 | 5.17 | 0.07 | 7 |
| 11 | 28-Oct | 201.74 | 204.00 | 197.40 | 202.57 | 201.82 | 0.50 | 411.28 | 6,691 | 6.48 | 4,660 | 6.52 | 0.09 | 9 |
| 12 | 27-Oct | 203.75 | 203.75 | 201.00 | 201.56 | 201.95 | -1.07 | 409.23 | 3,384 | 3.28 | 2,436 | 3.41 | 0.05 | 5 |
| 13 | 24-Oct | 198.99 | 204.70 | 195.81 | 203.75 | 201.66 | 2.77 | 413.68 | 20,706 | 20.06 | 14,143 | 19.78 | 0.29 | 28 |
| 14 | 23-Oct | 195.00 | 200.28 | 195.00 | 198.26 | 197.46 | 1.70 | 402.53 | 16,270 | 15.77 | 10,106 | 14.13 | 0.20 | 20 |
| 15 | 21-Oct | 196.99 | 197.70 | 193.20 | 194.94 | 195.62 | -0.82 | 395.79 | 2,141 | 2.07 | 1,675 | 2.34 | 0.03 | 3 |
| 16 | 20-Oct | 192.20 | 197.90 | 192.20 | 196.56 | 195.49 | 1.86 | 399.08 | 12,021 | 11.65 | 6,839 | 9.57 | 0.13 | 14 |
| 17 | 17-Oct | 198.30 | 199.32 | 192.00 | 192.98 | 195.29 | -1.24 | 391.81 | 9,750 | 9.45 | 4,381 | 6.13 | 0.09 | 9 |
| 18 | 16-Oct | 192.80 | 200.00 | 192.00 | 195.41 | 195.64 | 2.85 | 396.74 | 26,677 | 25.85 | 12,490 | 17.47 | 0.24 | 25 |
| 19 | 15-Oct | 190.00 | 193.89 | 188.10 | 189.99 | 190.51 | -0.32 | 385.74 | 6,993 | 6.78 | 4,131 | 5.78 | 0.08 | 8 |
| 20 | 14-Oct | 199.60 | 200.89 | 189.91 | 190.60 | 193.34 | -3.10 | 386.98 | 30,074 | 29.14 | 15,116 | 21.14 | 0.29 | 30 |
| 21 | 13-Oct | 193.70 | 204.90 | 185.95 | 196.69 | 192.04 | 2.76 | 399.34 | 42,672 | 41.35 | 22,524 | 31.50 | 0.43 | 45 |
| 22 | 10-Oct | 196.61 | 196.61 | 189.00 | 191.41 | 191.61 | -1.53 | 388.62 | 23,271 | 22.55 | 13,515 | 18.90 | 0.26 | 27 |
| 23 | 09-Oct | 193.00 | 199.00 | 192.61 | 194.38 | 196.24 | -0.65 | 394.65 | 7,655 | 7.42 | 4,316 | 6.04 | 0.08 | 9 |
| 24 | 08-Oct | 190.00 | 196.50 | 190.00 | 195.65 | 194.76 | 2.16 | 397.23 | 3,391 | 3.29 | 2,169 | 3.03 | 0.04 | 4 |
| 25 | 07-Oct | 193.00 | 196.45 | 191.00 | 191.51 | 192.46 | -1.07 | 388.83 | 5,778 | 5.60 | 4,561 | 6.38 | 0.09 | 9 |
| 26 | 06-Oct | 196.00 | 200.19 | 193.20 | 193.58 | 194.84 | -1.97 | 393.03 | 13,018 | 12.61 | 11,089 | 15.51 | 0.22 | 22 |
| 27 | 03-Oct | 203.70 | 203.70 | 196.01 | 197.47 | 198.28 | -0.72 | 400.93 | 7,151 | 6.93 | 4,463 | 6.24 | 0.09 | 9 |
| 28 | 01-Oct | 202.45 | 202.45 | 198.05 | 198.90 | 198.82 | -0.28 | 403.83 | 1,031 | 1.00 | 714 | 1.00 | 0.01 | 1 |
| 29 | 30-Sep | 202.35 | 203.59 | 197.00 | 199.46 | 200.45 | 0.05 | 404.97 | 3,116 | 3.02 | 2,336 | 3.27 | 0.05 | 5 |
| 30 | 29-Sep | 195.62 | 203.80 | 193.41 | 199.37 | 195.25 | 3.51 | 404.78 | 6,834 | 6.62 | 4,823 | 6.75 | 0.09 | 10 |
| 31 | 26-Sep | 193.01 | 196.72 | 192.00 | 192.61 | 193.89 | -2.09 | 391.06 | 7,493 | 7.26 | 4,615 | 6.45 | 0.09 | 9 |
| 32 | 25-Sep | 205.00 | 205.00 | 196.00 | 196.72 | 199.44 | -2.69 | 399.40 | 10,915 | 10.58 | 9,289 | 12.99 | 0.19 | 18 |
| 33 | 24-Sep | 204.80 | 204.80 | 201.30 | 202.15 | 201.78 | -0.34 | 410.43 | 3,465 | 3.36 | 2,608 | 3.65 | 0.05 | 5 |
| 34 | 23-Sep | 205.50 | 205.50 | 202.60 | 202.83 | 203.51 | -1.15 | 411.81 | 4,644 | 4.50 | 2,958 | 4.14 | 0.06 | 6 |
| 35 | 22-Sep | 205.80 | 207.99 | 201.71 | 205.19 | 205.35 | 0.94 | 416.60 | 10,298 | 9.98 | 8,568 | 11.98 | 0.18 | 17 |
| 36 | 19-Sep | 204.20 | 204.20 | 201.64 | 203.27 | 203.05 | 1.04 | 412.70 | 3,967 | 3.84 | 2,987 | 4.18 | 0.06 | 6 |
| 37 | 18-Sep | 204.00 | 204.00 | 200.20 | 201.17 | 201.75 | -0.07 | 408.44 | 9,250 | 8.96 | 6,364 | 8.90 | 0.13 | 13 |
| 38 | 17-Sep | 202.20 | 202.60 | 200.20 | 201.31 | 201.13 | -0.08 | 408.72 | 7,774 | 7.53 | 5,660 | 7.92 | 0.11 | 11 |
| 39 | 16-Sep | 204.40 | 204.40 | 201.00 | 201.48 | 202.21 | -0.53 | 409.07 | 3,490 | 3.38 | 2,307 | 3.23 | 0.05 | 5 |
| 40 | 15-Sep | 203.97 | 204.15 | 201.33 | 202.55 | 202.69 | 0.67 | 411.24 | 2,696 | 2.61 | 1,834 | 2.57 | 0.04 | 4 |
| 41 | 12-Sep | 204.99 | 204.99 | 200.40 | 201.20 | 202.09 | -0.39 | 408.50 | 6,659 | 6.45 | 4,036 | 5.64 | 0.08 | 8 |
| 42 | 11-Sep | 200.75 | 202.84 | 200.75 | 201.99 | 202.22 | 0.68 | 410.10 | 5,040 | 4.88 | 3,430 | 4.80 | 0.07 | 7 |
| 43 | 10-Sep | 203.44 | 203.68 | 200.20 | 200.62 | 201.68 | -0.21 | 407.32 | 8,462 | 8.20 | 6,481 | 9.06 | 0.13 | 13 |
| 44 | 09-Sep | 200.40 | 205.80 | 200.25 | 201.04 | 202.73 | 0.32 | 408.17 | 18,054 | 17.49 | 8,830 | 12.35 | 0.18 | 17 |
| 45 | 08-Sep | 205.70 | 206.00 | 200.25 | 200.40 | 202.63 | -1.14 | 406.87 | 8,980 | 8.70 | 5,260 | 7.36 | 0.11 | 10 |
| 46 | 05-Sep | 202.94 | 204.71 | 200.99 | 202.71 | 202.23 | 0.19 | 411.56 | 8,027 | 7.78 | 5,781 | 8.09 | 0.12 | 11 |
| 47 | 04-Sep | 204.05 | 207.06 | 201.10 | 202.33 | 203.78 | 0.64 | 410.79 | 9,475 | 9.18 | 4,764 | 6.66 | 0.10 | 9 |
| 48 | 03-Sep | 200.47 | 205.49 | 200.25 | 201.04 | 202.03 | 0.28 | 408.17 | 17,886 | 17.33 | 14,102 | 19.72 | 0.28 | 28 |
| 49 | 02-Sep | 202.78 | 204.00 | 200.20 | 200.48 | 201.90 | -0.58 | 407.04 | 9,260 | 8.97 | 6,944 | 9.71 | 0.14 | 14 |
| 50 | 01-Sep | 204.00 | 204.00 | 200.50 | 201.64 | 201.47 | -0.11 | 409.39 | 2,346 | 2.27 | 1,667 | 2.33 | 0.03 | 3 |
| 51 | 29-Aug | 201.25 | 204.60 | 200.02 | 201.87 | 202.09 | -0.66 | 409.86 | 13,061 | 12.66 | 10,432 | 14.59 | 0.21 | 21 |
| 52 | 28-Aug | 205.45 | 206.00 | 202.00 | 203.21 | 203.90 | 0.41 | 412.58 | 3,029 | 2.94 | 1,774 | 2.48 | 0.04 | 4 |
| 53 | 26-Aug | 203.15 | 205.56 | 201.99 | 202.39 | 203.41 | -0.87 | 410.91 | 4,645 | 4.50 | 2,729 | 3.82 | 0.06 | 5 |
| 54 | 25-Aug | 207.99 | 208.00 | 203.41 | 204.17 | 205.07 | -0.78 | 414.53 | 6,170 | 5.98 | 3,834 | 5.36 | 0.08 | 8 |
| 55 | 22-Aug | 207.50 | 207.99 | 204.61 | 205.77 | 206.65 | 0.23 | 417.78 | 5,106 | 4.95 | 3,560 | 4.98 | 0.07 | 7 |
| 56 | 21-Aug | 207.99 | 208.98 | 203.30 | 205.29 | 206.62 | -0.28 | 416.80 | 14,276 | 13.83 | 6,684 | 9.35 | 0.14 | 13 |
| 57 | 20-Aug | 210.00 | 210.00 | 204.05 | 205.87 | 206.09 | -0.08 | 417.98 | 5,625 | 5.45 | 3,580 | 5.01 | 0.07 | 7 |
| 58 | 19-Aug | 206.14 | 208.49 | 203.43 | 206.03 | 206.13 | 0.93 | 418.31 | 8,412 | 8.15 | 2,709 | 3.79 | 0.06 | 5 |
| 59 | 18-Aug | 209.00 | 216.59 | 203.16 | 204.14 | 205.25 | -0.03 | 414.47 | 19,905 | 19.29 | 15,118 | 21.14 | 0.31 | 30 |
| 60 | 14-Aug | 204.01 | 207.30 | 204.00 | 204.21 | 204.54 | 0.06 | 414.61 | 8,415 | 8.15 | 6,694 | 9.36 | 0.14 | 13 |
| 61 | 13-Aug | 205.00 | 205.00 | 200.68 | 204.09 | 202.45 | -2.13 | 414.37 | 23,572 | 22.84 | 15,801 | 22.10 | 0.32 | 31 |
| 62 | 12-Aug | 208.00 | 212.30 | 207.01 | 208.54 | 209.19 | 0.08 | 423.40 | 8,730 | 8.46 | 6,981 | 9.76 | 0.15 | 14 |
| 63 | 11-Aug | 206.68 | 210.99 | 201.31 | 208.37 | 205.22 | 3.64 | 423.06 | 17,511 | 16.97 | 7,717 | 10.79 | 0.16 | 15 |
| 64 | 08-Aug | 205.00 | 207.09 | 197.15 | 201.05 | 200.86 | -1.86 | 408.19 | 32,163 | 31.17 | 19,400 | 27.13 | 0.39 | 38 |
| 65 | 07-Aug | 208.00 | 208.00 | 202.09 | 204.85 | 204.45 | 1.38 | 415.91 | 11,033 | 10.69 | 8,241 | 11.53 | 0.17 | 16 |
| 66 | 06-Aug | 206.80 | 212.41 | 200.65 | 202.06 | 204.60 | -3.14 | 410.24 | 17,236 | 16.70 | 8,381 | 11.72 | 0.17 | 17 |
| 67 | 05-Aug | 211.00 | 211.00 | 207.05 | 208.62 | 209.15 | -0.17 | 423.56 | 2,994 | 2.90 | 1,586 | 2.22 | 0.03 | 3 |
Similar Stocks: CYIENTDLM DYNAMATECH GMMPFAUDLR LLOYDSENGG LMW TEGA TEXRAIL HONAUT AARON AFFORDABLE ANUP ATAM CENTUM CROWN DEEDEV DUCON EIMCOELECO EKC GALAPREC GODHA GUJAPOLLO HERCULES HIRECT HLEGLAS HMT HONDAPOWER ICEMAKE INDIANHUME INTLCONV JASH JNKINDIA KABRAEXTRU LOKESHMACH MACPOWER MAHEPC MANUGRAPH MARINE MAZDA MICEL PENIND PITTIENG RVTH SALASAR SHANTIGEAR SOMICONVEY THEJO TRF UNIDT WALCHANNAG WINDMACHIN ELECON JYOTICNC KAYNES PRAJIND SYRMA AIMTRON BEWLTD EMMIL KATARIA PRESSTONIC SONAMAC SPECTRUM VINYAS MAMATA SGLTL READYMIX PATILAUTOM GLOBALPET ETL BAJAJINDEF CPPLUS RAJOOENG PREMIER EPACKPEB