| Macro-sector: Industrials | Band: 20 | High52 Price: 938.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 457.7 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 31,989,828 | Low52 Date: 17-Mar-2025 | SHP: 61.89 / 0.24 / 6.58 / 31.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 866.25 / 457.7 | Month: 524.9 / 457.7 | Week: 524.9 / 474.0 | Day: 510.15 / 494.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 499.70 | 499.70 | 458.80 | 463.65 | 470.46 | -6.79 | 1,483.21 | 66,714 | 6.12 | 38,467 | 8.20 | 1.81 | 0.38 |
| 2 | 03-Apr | 499.90 | 510.15 | 494.15 | 497.45 | 499.23 | -0.24 | 1,591.33 | 16,864 | 1.55 | 7,875 | 1.68 | 0.39 | 0.08 |
| 3 | 02-Apr | 500.10 | 511.00 | 490.00 | 498.65 | 500.62 | -0.10 | 1,595.17 | 22,012 | 2.02 | 11,604 | 2.47 | 0.58 | 0.12 |
| 4 | 01-Apr | 496.45 | 508.50 | 493.50 | 499.15 | 500.82 | 0.73 | 1,596.77 | 19,785 | 1.82 | 9,360 | 2.00 | 0.47 | 0.09 |
| 5 | 28-Mar | 501.40 | 510.40 | 483.40 | 495.55 | 495.71 | -3.14 | 1,585.26 | 59,143 | 5.43 | 30,159 | 6.43 | 1.50 | 0.30 |
| 6 | 27-Mar | 476.00 | 522.95 | 474.00 | 511.60 | 495.85 | 7.41 | 1,636.60 | 98,052 | 9.00 | 45,756 | 9.75 | 2.27 | 0.46 |
| 7 | 26-Mar | 481.20 | 494.85 | 474.00 | 476.30 | 481.20 | -1.51 | 1,523.68 | 152,022 | 13.95 | 128,809 | 27.46 | 6.20 | 1.29 |
| 8 | 25-Mar | 502.95 | 508.90 | 481.00 | 483.60 | 489.29 | -3.30 | 1,547.03 | 76,130 | 6.99 | 53,857 | 11.48 | 2.64 | 0.54 |
| 9 | 24-Mar | 510.00 | 524.90 | 494.10 | 500.10 | 508.35 | -1.91 | 1,599.81 | 85,410 | 7.84 | 40,589 | 8.65 | 2.06 | 0.41 |
| 10 | 21-Mar | 468.20 | 514.90 | 468.20 | 509.85 | 502.49 | 5.76 | 1,631.00 | 131,354 | 12.05 | 89,684 | 19.12 | 4.51 | 0.90 |
| 11 | 20-Mar | 482.00 | 500.00 | 478.10 | 482.10 | 485.56 | 1.30 | 1,542.23 | 78,821 | 7.23 | 36,483 | 7.78 | 1.77 | 0.36 |
| 12 | 19-Mar | 470.70 | 481.40 | 466.95 | 475.90 | 473.68 | 1.61 | 1,522.40 | 68,654 | 6.30 | 39,129 | 8.34 | 1.85 | 0.39 |
| 13 | 18-Mar | 461.10 | 470.80 | 461.10 | 468.35 | 467.03 | 1.79 | 1,498.24 | 29,498 | 2.71 | 20,414 | 4.35 | 0.95 | 0.20 |
| 14 | 17-Mar | 475.00 | 475.00 | 457.70 | 460.10 | 465.21 | -1.02 | 1,471.85 | 26,725 | 2.45 | 17,083 | 3.64 | 0.79 | 0.17 |
| 15 | 13-Mar | 480.00 | 495.00 | 458.55 | 464.85 | 473.23 | -3.07 | 1,487.05 | 44,775 | 4.11 | 19,528 | 4.16 | 0.92 | 0.20 |
| 16 | 12-Mar | 497.30 | 500.45 | 477.15 | 479.55 | 486.15 | -2.60 | 1,534.07 | 20,539 | 1.88 | 12,633 | 2.69 | 0.61 | 0.13 |
| 17 | 11-Mar | 487.70 | 497.00 | 470.55 | 492.35 | 487.10 | -0.56 | 1,575.02 | 35,336 | 3.24 | 19,819 | 4.22 | 0.97 | 0.20 |
| 18 | 10-Mar | 502.10 | 504.90 | 489.00 | 495.10 | 493.23 | -1.71 | 1,583.82 | 42,746 | 3.92 | 33,762 | 7.20 | 1.67 | 0.34 |
| 19 | 07-Mar | 517.00 | 519.00 | 502.00 | 503.70 | 510.10 | -1.53 | 1,611.33 | 10,897 | 1.00 | 4,690 | 1.00 | 0.24 | 0.05 |
| 20 | 06-Mar | 503.00 | 517.30 | 501.15 | 511.55 | 510.15 | 1.74 | 1,636.44 | 19,398 | 1.78 | 9,398 | 2.00 | 0.48 | 0.09 |
| 21 | 05-Mar | 504.20 | 521.00 | 492.25 | 502.80 | 504.63 | 0.31 | 1,608.45 | 60,826 | 5.58 | 39,225 | 8.36 | 1.98 | 0.39 |
| 22 | 04-Mar | 481.00 | 516.45 | 478.40 | 501.25 | 501.00 | 3.25 | 1,603.49 | 26,167 | 2.40 | 10,924 | 2.33 | 0.00 | 0.11 |
| 23 | 03-Mar | 502.05 | 509.65 | 476.55 | 485.45 | 486.75 | -2.82 | 1,552.95 | 39,713 | 3.64 | 22,777 | 4.86 | 1.11 | 0.23 |
| 24 | 28-Feb | 486.00 | 509.20 | 477.75 | 499.55 | 491.87 | 1.16 | 1,598.05 | 153,862 | 14.12 | 107,657 | 22.95 | 5.30 | 1.08 |
| 25 | 27-Feb | 530.00 | 548.45 | 485.00 | 493.80 | 504.36 | -6.69 | 1,579.66 | 62,871 | 5.77 | 30,317 | 6.46 | 1.53 | 0.30 |
| 26 | 25-Feb | 526.00 | 547.45 | 526.00 | 529.20 | 535.25 | -0.45 | 1,692.90 | 27,513 | 2.52 | 7,190 | 1.53 | 0.38 | 0.07 |
| 27 | 24-Feb | 540.05 | 589.75 | 525.15 | 531.60 | 550.32 | -2.68 | 1,700.58 | 90,186 | 8.28 | 28,309 | 6.03 | 1.56 | 0.28 |
| 28 | 21-Feb | 499.70 | 558.00 | 495.00 | 546.25 | 526.22 | 9.59 | 1,747.44 | 74,992 | 6.88 | 25,712 | 5.48 | 1.35 | 0.26 |
| 29 | 20-Feb | 497.70 | 508.30 | 492.10 | 498.45 | 500.74 | 0.03 | 1,594.53 | 27,367 | 2.51 | 18,162 | 3.87 | 0.91 | 0.18 |
| 30 | 19-Feb | 499.00 | 518.90 | 490.00 | 498.30 | 499.96 | 0.55 | 1,594.05 | 27,901 | 2.56 | 10,397 | 2.22 | 0.52 | 0.10 |
| 31 | 18-Feb | 506.80 | 520.65 | 492.10 | 495.55 | 502.01 | -3.50 | 1,585.26 | 17,193 | 1.58 | 9,618 | 2.05 | 0.48 | 0.10 |
| 32 | 17-Feb | 523.85 | 539.00 | 488.10 | 513.50 | 508.23 | -3.45 | 1,642.68 | 76,434 | 7.01 | 43,236 | 9.22 | 2.20 | 0.43 |
| 33 | 14-Feb | 549.10 | 555.85 | 523.45 | 531.85 | 536.68 | -3.03 | 1,701.38 | 23,094 | 2.12 | 12,146 | 2.59 | 0.65 | 0.12 |
| 34 | 13-Feb | 565.00 | 579.50 | 540.10 | 548.45 | 555.70 | -3.48 | 1,754.48 | 57,198 | 5.25 | 35,726 | 7.62 | 1.99 | 0.36 |
| 35 | 12-Feb | 584.15 | 589.00 | 552.75 | 568.20 | 569.77 | -2.66 | 1,817.66 | 19,150 | 1.76 | 7,962 | 1.70 | 0.45 | 0.08 |
| 36 | 11-Feb | 598.00 | 604.95 | 545.60 | 583.70 | 573.39 | -5.65 | 1,867.25 | 119,846 | 11.00 | 41,600 | 8.87 | 2.39 | 0.42 |
| 37 | 10-Feb | 640.80 | 641.30 | 605.05 | 618.65 | 616.81 | -1.72 | 1,979.05 | 25,879 | 2.37 | 11,784 | 2.51 | 0.73 | 0.12 |
| 38 | 07-Feb | 639.10 | 653.80 | 621.60 | 629.50 | 628.32 | -2.08 | 2,013.76 | 23,375 | 2.14 | 10,658 | 2.27 | 0.67 | 0.11 |
| 39 | 06-Feb | 669.85 | 673.95 | 640.00 | 642.85 | 654.64 | -3.36 | 2,056.47 | 16,324 | 1.50 | 8,243 | 1.76 | 0.54 | 0.08 |
| 40 | 05-Feb | 637.00 | 669.05 | 637.00 | 665.20 | 654.17 | 4.45 | 2,127.96 | 18,356 | 1.68 | 11,365 | 2.42 | 0.74 | 0.11 |
| 41 | 04-Feb | 637.60 | 647.45 | 630.05 | 636.85 | 637.84 | -0.12 | 2,037.27 | 11,668 | 1.07 | 6,819 | 1.45 | 0.43 | 0.07 |
| 42 | 03-Feb | 663.40 | 663.40 | 614.00 | 637.60 | 627.33 | -3.03 | 2,039.67 | 36,999 | 3.40 | 16,656 | 3.55 | 1.04 | 0.17 |
| 43 | 01-Feb | 639.70 | 664.75 | 633.15 | 657.50 | 649.63 | 3.11 | 2,103.33 | 10,987 | 1.01 | 6,796 | 1.45 | 0.44 | 0.07 |
| 44 | 31-Jan | 622.00 | 644.10 | 610.00 | 637.65 | 632.32 | 0.89 | 2,039.83 | 11,894 | 1.09 | 6,194 | 1.32 | 0.39 | 0.06 |
| 45 | 30-Jan | 639.00 | 647.35 | 620.00 | 632.05 | 633.76 | 0.76 | 2,021.92 | 20,612 | 1.89 | 9,074 | 1.93 | 0.58 | 0.09 |
| 46 | 29-Jan | 613.50 | 650.00 | 604.70 | 627.30 | 633.53 | 3.77 | 2,006.72 | 34,938 | 3.21 | 15,187 | 3.24 | 0.96 | 0.15 |
| 47 | 28-Jan | 629.85 | 629.85 | 565.55 | 604.50 | 591.38 | -2.39 | 1,933.79 | 68,779 | 6.31 | 29,076 | 6.20 | 1.72 | 0.29 |
| 48 | 27-Jan | 643.65 | 647.00 | 612.85 | 619.30 | 624.03 | -6.20 | 1,981.13 | 35,347 | 3.24 | 17,227 | 3.67 | 1.08 | 0.17 |
| 49 | 24-Jan | 704.00 | 706.25 | 655.80 | 660.20 | 672.58 | -4.65 | 2,111.97 | 19,906 | 1.83 | 11,075 | 2.36 | 0.74 | 0.11 |
| 50 | 23-Jan | 689.35 | 713.45 | 684.70 | 692.40 | 699.70 | -0.17 | 2,214.98 | 18,608 | 1.71 | 5,860 | 1.25 | 0.41 | 0.06 |
| 51 | 22-Jan | 719.00 | 720.25 | 666.55 | 693.60 | 683.08 | -3.47 | 2,218.81 | 57,312 | 5.26 | 29,026 | 6.19 | 1.98 | 0.29 |
| 52 | 21-Jan | 789.00 | 789.00 | 706.20 | 717.65 | 731.91 | -7.50 | 2,295.75 | 51,395 | 4.72 | 19,148 | 4.08 | 1.40 | 0.19 |
| 53 | 20-Jan | 755.55 | 789.50 | 755.50 | 771.45 | 769.63 | 3.03 | 2,467.86 | 45,158 | 4.14 | 19,457 | 4.15 | 1.50 | 0.19 |
| 54 | 17-Jan | 766.70 | 766.70 | 742.30 | 748.10 | 752.06 | -2.40 | 2,393.16 | 10,732 | 0.98 | 6,573 | 1.40 | 0.49 | 0.07 |
| 55 | 16-Jan | 763.00 | 773.95 | 744.20 | 766.05 | 755.43 | 2.37 | 2,450.58 | 20,478 | 1.88 | 10,247 | 2.18 | 0.77 | 0.10 |
| 56 | 15-Jan | 744.70 | 754.75 | 718.80 | 747.90 | 739.31 | 2.67 | 2,392.52 | 32,769 | 3.01 | 12,422 | 2.65 | 0.92 | 0.12 |
| 57 | 14-Jan | 750.00 | 750.00 | 719.35 | 727.90 | 730.79 | 0.23 | 2,328.54 | 32,398 | 2.97 | 16,219 | 3.46 | 1.19 | 0.16 |
| 58 | 13-Jan | 752.60 | 768.65 | 715.50 | 726.20 | 737.44 | -5.91 | 2,323.10 | 74,782 | 6.86 | 29,577 | 6.31 | 2.18 | 0.30 |
| 59 | 10-Jan | 830.50 | 836.15 | 761.45 | 769.10 | 791.35 | -8.34 | 2,460.34 | 132,201 | 12.13 | 73,051 | 15.57 | 5.78 | 0.73 |
| 60 | 09-Jan | 850.00 | 866.25 | 829.85 | 833.25 | 850.66 | -1.01 | 2,665.55 | 116,622 | 10.70 | 54,402 | 11.60 | 4.63 | 0.54 |
| 61 | 08-Jan | 842.65 | 851.60 | 816.05 | 841.70 | 837.18 | 0.38 | 2,692.58 | 31,039 | 2.85 | 16,446 | 3.51 | 1.38 | 0.16 |
| 62 | 07-Jan | 820.00 | 858.55 | 808.05 | 838.50 | 838.35 | 2.13 | 2,682.35 | 78,342 | 7.19 | 40,871 | 8.71 | 3.43 | 0.41 |
| 63 | 06-Jan | 802.00 | 828.25 | 792.50 | 820.65 | 812.51 | 1.30 | 2,625.25 | 118,113 | 10.84 | 57,972 | 12.36 | 4.71 | 0.58 |
| 64 | 03-Jan | 812.10 | 825.00 | 805.85 | 810.00 | 812.25 | -0.56 | 2,591.00 | 34,559 | 3.17 | 20,292 | 4.33 | 1.65 | 0.20 |
| 65 | 02-Jan | 830.00 | 836.85 | 811.20 | 814.55 | 823.18 | -2.30 | 2,605.73 | 34,228 | 3.14 | 19,872 | 4.24 | 1.64 | 0.20 |
| 66 | 01-Jan | 814.80 | 847.95 | 806.90 | 833.30 | 826.13 | 1.81 | 2,665.71 | 47,272 | 4.34 | 19,831 | 4.23 | 1.64 | 0.20 |
| 67 | 31-Dec | 859.90 | 861.00 | 812.00 | 818.20 | 844.99 | -2.72 | 2,617.41 | 167,164 | 15.34 | 74,687 | 15.92 | 6.31 | 0.75 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE