| Macro-sector: Industrials | Band: 20 | High52 Price: 1,008.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 407.25 | Barrier: 695.9; Drift%: 0.11 |
| Basic Industry: Cables - Electricals | Total Equity: 31,989,828 | Low52 Date: 09-Apr-2025 | SHP: 61.89 / 0.81 / 4.51 / 32.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 866.25 / 457.7 | Month: 1,008.0 / 825.1 | Week: 710.95 / 660.2 | Day: 698.9 / 680.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 685.60 | 698.90 | 680.05 | 696.70 | 692.39 | 0.64 | 2,228.73 | 30,809 | 1.38 | 14,933 | 1.24 | 1.03 | 14 |
| 2 | 06-Apr | 675.05 | 713.50 | 656.60 | 692.25 | 694.87 | 3.16 | 2,214.50 | 129,131 | 5.80 | 56,136 | 4.67 | 3.90 | 54 |
| 3 | 02-Apr | 682.00 | 682.00 | 647.15 | 671.05 | 662.59 | -1.96 | 2,146.68 | 60,965 | 2.74 | 19,889 | 1.66 | 1.32 | 19 |
| 4 | 01-Apr | 652.00 | 695.90 | 652.00 | 684.50 | 681.61 | 5.37 | 2,189.70 | 40,137 | 1.80 | 19,897 | 1.66 | 1.36 | 19 |
| 5 | 30-Mar | 633.80 | 653.75 | 624.05 | 649.60 | 642.80 | 1.11 | 2,078.06 | 84,334 | 3.79 | 50,652 | 4.22 | 3.26 | 48 |
| 6 | 27-Mar | 676.35 | 676.35 | 639.80 | 642.45 | 653.56 | -5.01 | 2,055.19 | 57,666 | 2.59 | 31,085 | 2.59 | 2.03 | 30 |
| 7 | 25-Mar | 666.00 | 710.00 | 664.95 | 676.35 | 692.82 | 1.84 | 2,163.63 | 100,576 | 4.52 | 42,646 | 3.55 | 2.95 | 41 |
| 8 | 24-Mar | 641.85 | 670.35 | 635.10 | 664.15 | 654.95 | 6.37 | 2,124.60 | 88,916 | 3.99 | 32,232 | 2.68 | 2.11 | 31 |
| 9 | 23-Mar | 665.55 | 699.40 | 615.00 | 624.35 | 626.74 | -7.63 | 1,997.28 | 190,608 | 8.56 | 111,106 | 9.25 | 6.96 | 106 |
| 10 | 20-Mar | 641.05 | 700.00 | 641.05 | 675.95 | 679.96 | 5.77 | 2,162.35 | 167,308 | 7.51 | 48,081 | 4.00 | 3.27 | 46 |
| 11 | 19-Mar | 639.00 | 665.80 | 626.60 | 639.05 | 644.59 | -2.16 | 2,044.31 | 96,515 | 4.33 | 34,323 | 2.86 | 2.21 | 33 |
| 12 | 18-Mar | 592.65 | 665.95 | 590.05 | 653.15 | 647.36 | 10.87 | 2,089.42 | 399,679 | 17.95 | 107,741 | 8.97 | 6.97 | 103 |
| 13 | 17-Mar | 583.80 | 602.00 | 582.55 | 589.10 | 587.72 | 0.78 | 1,884.52 | 37,490 | 1.68 | 21,278 | 1.77 | 1.25 | 20 |
| 14 | 16-Mar | 600.00 | 606.15 | 576.00 | 584.55 | 587.89 | -3.08 | 1,869.97 | 80,720 | 3.63 | 49,428 | 4.11 | 2.91 | 47 |
| 15 | 13-Mar | 630.00 | 631.70 | 600.00 | 603.10 | 611.79 | -4.93 | 1,929.31 | 42,590 | 1.91 | 28,282 | 2.35 | 1.73 | 27 |
| 16 | 12-Mar | 617.00 | 655.95 | 605.05 | 634.40 | 633.99 | 1.78 | 2,029.43 | 69,288 | 3.11 | 33,332 | 2.77 | 2.11 | 32 |
| 17 | 11-Mar | 649.80 | 660.00 | 621.10 | 623.30 | 638.86 | -3.74 | 1,993.93 | 82,873 | 3.72 | 49,383 | 4.11 | 3.15 | 47 |
| 18 | 10-Mar | 663.95 | 670.00 | 643.05 | 647.55 | 650.30 | -0.32 | 2,071.50 | 80,931 | 3.63 | 52,115 | 4.34 | 3.39 | 50 |
| 19 | 09-Mar | 674.20 | 674.55 | 647.00 | 649.65 | 653.33 | -4.23 | 2,078.22 | 31,319 | 1.41 | 16,571 | 1.38 | 1.08 | 16 |
| 20 | 06-Mar | 682.50 | 684.70 | 670.35 | 678.35 | 677.96 | 0.40 | 2,170.03 | 22,819 | 1.02 | 12,011 | 1.00 | 0.81 | 11 |
| 21 | 05-Mar | 677.00 | 680.50 | 667.25 | 675.65 | 673.69 | 1.08 | 2,161.39 | 35,198 | 1.58 | 19,091 | 1.59 | 1.29 | 18 |
| 22 | 04-Mar | 670.00 | 681.35 | 664.55 | 668.40 | 672.23 | -2.43 | 2,138.20 | 48,914 | 2.20 | 25,949 | 2.16 | 1.74 | 25 |
| 23 | 02-Mar | 661.50 | 694.00 | 660.00 | 685.05 | 680.49 | -1.41 | 2,191.46 | 64,593 | 2.90 | 28,417 | 2.37 | 1.93 | 27 |
| 24 | 27-Feb | 689.95 | 710.95 | 670.00 | 694.85 | 692.37 | 1.39 | 2,222.81 | 142,530 | 6.40 | 48,353 | 4.03 | 3.35 | 46 |
| 25 | 26-Feb | 675.55 | 697.05 | 675.55 | 685.30 | 689.45 | 1.29 | 2,192.26 | 50,449 | 2.27 | 24,439 | 2.03 | 1.68 | 23 |
| 26 | 25-Feb | 675.10 | 694.95 | 673.00 | 676.60 | 683.92 | -0.07 | 2,164.43 | 30,697 | 1.38 | 12,973 | 1.08 | 0.89 | 12 |
| 27 | 24-Feb | 670.00 | 690.85 | 660.20 | 677.10 | 673.97 | 0.52 | 2,166.03 | 35,951 | 1.61 | 17,385 | 1.45 | 1.17 | 17 |
| 28 | 23-Feb | 685.00 | 701.45 | 664.30 | 673.60 | 676.59 | -1.33 | 2,154.83 | 31,518 | 1.42 | 14,829 | 1.23 | 1.00 | 14 |
| 29 | 20-Feb | 698.35 | 698.35 | 675.05 | 682.70 | 685.40 | -2.24 | 2,183.95 | 22,266 | 1.00 | 14,294 | 1.19 | 0.98 | 14 |
| 30 | 19-Feb | 706.85 | 709.60 | 691.15 | 698.35 | 698.32 | -1.20 | 2,234.01 | 46,670 | 2.10 | 35,848 | 2.98 | 2.50 | 34 |
| 31 | 18-Feb | 692.30 | 712.55 | 692.30 | 706.85 | 704.55 | 1.81 | 2,261.20 | 32,078 | 1.44 | 16,026 | 1.33 | 1.13 | 15 |
| 32 | 17-Feb | 692.55 | 703.90 | 680.80 | 694.25 | 694.26 | 1.51 | 2,220.89 | 30,368 | 1.36 | 15,608 | 1.30 | 1.08 | 15 |
| 33 | 16-Feb | 690.05 | 705.00 | 679.35 | 683.90 | 689.38 | -0.91 | 2,187.78 | 49,746 | 2.23 | 24,266 | 2.02 | 1.67 | 23 |
| 34 | 13-Feb | 690.05 | 705.55 | 679.90 | 690.20 | 691.84 | -1.41 | 2,207.94 | 40,374 | 1.81 | 16,474 | 1.37 | 1.14 | 16 |
| 35 | 12-Feb | 706.00 | 719.50 | 699.00 | 700.10 | 704.66 | -2.06 | 2,239.61 | 38,052 | 1.71 | 21,620 | 1.80 | 1.52 | 21 |
| 36 | 11-Feb | 737.00 | 737.00 | 711.80 | 714.85 | 718.65 | -2.61 | 2,286.79 | 39,708 | 1.78 | 24,966 | 2.08 | 1.79 | 24 |
| 37 | 10-Feb | 738.00 | 743.95 | 725.65 | 734.00 | 734.01 | -0.16 | 2,348.00 | 58,641 | 2.63 | 35,432 | 2.95 | 2.60 | 34 |
| 38 | 09-Feb | 742.60 | 754.90 | 699.90 | 735.15 | 726.33 | -3.03 | 2,351.73 | 192,234 | 8.63 | 89,801 | 7.48 | 6.52 | 86 |
| 39 | 06-Feb | 752.30 | 770.00 | 724.95 | 758.15 | 747.62 | -0.23 | 2,425.31 | 63,952 | 2.87 | 25,365 | 2.11 | 1.90 | 25 |
| 40 | 05-Feb | 773.60 | 778.00 | 754.60 | 759.90 | 763.61 | -1.07 | 2,430.91 | 63,724 | 2.86 | 33,785 | 2.81 | 2.58 | 33 |
| 41 | 04-Feb | 743.50 | 772.00 | 732.50 | 768.10 | 752.15 | 4.71 | 2,457.14 | 91,162 | 4.09 | 51,855 | 4.32 | 3.90 | 51 |
| 42 | 03-Feb | 734.00 | 763.80 | 721.70 | 733.55 | 735.51 | 5.15 | 2,346.61 | 128,125 | 5.75 | 60,594 | 5.04 | 4.46 | 60 |
| 43 | 02-Feb | 703.00 | 710.00 | 680.40 | 697.60 | 693.10 | -2.06 | 2,231.61 | 39,757 | 1.79 | 22,304 | 1.86 | 1.55 | 22 |
| 44 | 01-Feb | 736.60 | 736.60 | 705.10 | 712.25 | 717.87 | -2.01 | 2,278.48 | 26,202 | 1.18 | 12,024 | 1.00 | 0.86 | 12 |
| 45 | 30-Jan | 733.95 | 744.60 | 705.50 | 726.85 | 730.17 | -1.09 | 2,325.18 | 47,542 | 2.14 | 18,339 | 1.53 | 1.34 | 18 |
| 46 | 29-Jan | 710.00 | 742.00 | 699.50 | 734.85 | 718.71 | 4.46 | 2,350.77 | 79,710 | 3.58 | 34,818 | 2.90 | 2.50 | 34 |
| 47 | 28-Jan | 675.00 | 710.00 | 674.80 | 703.45 | 689.07 | 5.13 | 2,250.32 | 67,119 | 3.01 | 28,206 | 2.35 | 1.94 | 28 |
| 48 | 27-Jan | 666.00 | 684.00 | 641.70 | 669.15 | 669.10 | 0.44 | 2,140.60 | 62,025 | 2.79 | 28,748 | 2.39 | 1.92 | 28 |
| 49 | 23-Jan | 702.00 | 702.00 | 664.00 | 666.20 | 680.37 | -5.10 | 2,131.16 | 50,767 | 2.28 | 25,185 | 2.10 | 1.71 | 25 |
| 50 | 22-Jan | 705.00 | 714.20 | 687.60 | 702.00 | 699.29 | 0.83 | 2,245.00 | 60,922 | 2.74 | 24,707 | 2.06 | 1.73 | 24 |
| 51 | 21-Jan | 690.95 | 729.35 | 670.00 | 696.25 | 699.29 | 1.01 | 2,227.29 | 122,132 | 5.48 | 38,052 | 3.17 | 2.66 | 38 |
| 52 | 20-Jan | 735.00 | 735.00 | 685.00 | 689.30 | 710.49 | -6.48 | 2,205.06 | 102,229 | 4.59 | 51,702 | 4.30 | 3.67 | 51 |
| 53 | 19-Jan | 730.00 | 761.40 | 721.50 | 737.10 | 743.80 | -0.14 | 2,357.97 | 71,986 | 3.23 | 23,728 | 1.98 | 1.76 | 23 |
| 54 | 16-Jan | 764.30 | 776.00 | 732.15 | 738.15 | 753.66 | -2.29 | 2,361.33 | 168,916 | 7.59 | 71,955 | 5.99 | 5.42 | 71 |
| 55 | 14-Jan | 800.10 | 800.10 | 750.25 | 755.45 | 769.51 | -6.24 | 2,416.67 | 202,453 | 9.09 | 109,853 | 9.15 | 8.45 | 109 |
| 56 | 13-Jan | 826.10 | 831.45 | 795.25 | 805.75 | 814.65 | -2.37 | 2,577.58 | 73,578 | 3.30 | 36,740 | 3.06 | 2.99 | 36 |
| 57 | 12-Jan | 840.00 | 840.00 | 807.60 | 825.35 | 823.17 | -1.87 | 2,640.28 | 106,385 | 4.78 | 39,823 | 3.32 | 3.28 | 39 |
| 58 | 09-Jan | 860.00 | 888.25 | 835.00 | 841.10 | 855.62 | -2.77 | 2,690.66 | 116,939 | 5.25 | 45,535 | 3.79 | 3.90 | 45 |
| 59 | 08-Jan | 925.00 | 928.50 | 855.10 | 865.10 | 880.52 | -6.93 | 2,767.44 | 132,071 | 5.93 | 56,082 | 4.67 | 4.94 | 55 |
| 60 | 07-Jan | 939.90 | 962.00 | 906.10 | 929.55 | 930.87 | -0.36 | 2,973.61 | 119,471 | 5.37 | 49,500 | 4.12 | 4.61 | 49 |
| 61 | 06-Jan | 941.50 | 948.95 | 916.30 | 932.90 | 930.12 | -0.77 | 2,984.33 | 48,582 | 2.18 | 19,593 | 1.63 | 1.82 | 19 |
| 62 | 05-Jan | 961.00 | 981.10 | 935.00 | 940.15 | 951.08 | -1.75 | 3,007.52 | 84,132 | 3.78 | 24,899 | 2.07 | 2.37 | 25 |
| 63 | 02-Jan | 946.60 | 963.70 | 930.15 | 956.90 | 944.38 | -0.10 | 3,061.11 | 113,000 | 5.07 | 38,461 | 3.20 | 3.63 | 38 |
| 64 | 01-Jan | 889.90 | 969.00 | 889.90 | 957.90 | 944.32 | 7.81 | 3,064.31 | 375,378 | 16.86 | 74,895 | 6.24 | 7.07 | 74 |
| 65 | 31-Dec | 886.95 | 902.95 | 884.20 | 888.50 | 890.06 | -0.22 | 2,842.30 | 35,900 | 1.61 | 20,631 | 1.72 | 1.84 | 20 |
| 66 | 30-Dec | 858.00 | 898.00 | 849.30 | 890.50 | 876.84 | 3.64 | 2,848.69 | 65,342 | 2.93 | 27,871 | 2.32 | 2.44 | 28 |
| 67 | 29-Dec | 875.00 | 894.25 | 856.00 | 859.25 | 870.17 | -2.53 | 2,748.73 | 74,383 | 3.34 | 39,261 | 3.27 | 3.42 | 39 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB