| Macro-sector: Industrials | Band: 20 | High52 Price: 866.25 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 407.25 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 31,989,828 | Low52 Date: 09-Apr-2025 | SHP: 61.89 / 0.41 / 6.1 / 31.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 866.25 / 457.7 | Month: 823.85 / 703.85 | Week: 740.0 / 697.55 | Day: 735.0 / 717.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 722.85 | 735.00 | 717.85 | 725.10 | 724.36 | 1.07 | 2,319.58 | 9,896 | 1.80 | 6,738 | 2.24 | 0.49 | 7 |
| 2 | 11-Nov | 705.00 | 736.00 | 688.05 | 717.45 | 718.35 | 1.16 | 2,295.11 | 48,054 | 8.76 | 22,796 | 7.58 | 1.64 | 23 |
| 3 | 10-Nov | 720.70 | 739.15 | 703.00 | 709.20 | 719.50 | -1.50 | 2,268.72 | 52,272 | 9.53 | 34,389 | 11.43 | 2.47 | 34 |
| 4 | 07-Nov | 723.00 | 730.25 | 716.00 | 720.00 | 720.84 | -0.81 | 2,303.00 | 46,642 | 8.51 | 37,020 | 12.31 | 2.67 | 37 |
| 5 | 06-Nov | 729.50 | 735.25 | 717.00 | 725.90 | 727.02 | -0.39 | 2,322.14 | 54,778 | 9.99 | 36,940 | 12.28 | 2.69 | 37 |
| 6 | 04-Nov | 727.35 | 739.45 | 721.65 | 728.75 | 729.10 | 0.19 | 2,331.26 | 39,771 | 7.25 | 27,931 | 9.29 | 2.04 | 28 |
| 7 | 03-Nov | 739.00 | 739.00 | 720.00 | 727.35 | 727.39 | -0.89 | 2,326.78 | 10,275 | 1.87 | 5,916 | 1.97 | 0.43 | 6 |
| 8 | 31-Oct | 728.15 | 740.00 | 728.15 | 733.85 | 736.51 | 0.78 | 2,347.57 | 47,530 | 8.67 | 16,196 | 5.38 | 1.19 | 16 |
| 9 | 30-Oct | 711.90 | 733.50 | 706.95 | 728.15 | 724.21 | 2.45 | 2,329.34 | 26,557 | 4.84 | 14,057 | 4.67 | 1.02 | 14 |
| 10 | 29-Oct | 702.25 | 717.95 | 702.25 | 710.75 | 710.96 | 1.28 | 2,273.68 | 13,453 | 2.45 | 6,545 | 2.18 | 0.47 | 7 |
| 11 | 28-Oct | 704.00 | 710.50 | 697.55 | 701.75 | 700.74 | -0.39 | 2,244.89 | 31,820 | 5.80 | 23,443 | 7.79 | 1.64 | 23 |
| 12 | 27-Oct | 704.00 | 726.50 | 701.10 | 704.50 | 714.75 | 0.04 | 2,253.68 | 44,096 | 8.04 | 26,145 | 8.69 | 1.87 | 26 |
| 13 | 24-Oct | 703.65 | 708.35 | 701.00 | 704.25 | 703.89 | 0.20 | 2,252.88 | 5,483 | 1.00 | 3,007 | 1.00 | 0.21 | 3 |
| 14 | 23-Oct | 719.30 | 719.30 | 698.95 | 702.85 | 702.36 | -0.91 | 2,248.41 | 9,688 | 1.77 | 5,517 | 1.83 | 0.39 | 6 |
| 15 | 21-Oct | 709.70 | 721.20 | 695.80 | 709.30 | 709.67 | 0.61 | 2,269.04 | 8,791 | 1.60 | 4,583 | 1.52 | 0.33 | 5 |
| 16 | 20-Oct | 678.70 | 712.50 | 676.15 | 705.00 | 699.47 | 3.88 | 2,255.00 | 45,771 | 8.35 | 19,904 | 6.62 | 1.39 | 20 |
| 17 | 17-Oct | 701.85 | 701.85 | 675.00 | 678.70 | 684.24 | -2.78 | 2,171.15 | 18,791 | 3.43 | 9,008 | 2.99 | 0.62 | 9 |
| 18 | 16-Oct | 690.10 | 709.00 | 687.00 | 698.10 | 701.10 | 1.58 | 2,233.21 | 17,818 | 3.25 | 8,239 | 2.74 | 0.58 | 8 |
| 19 | 15-Oct | 679.90 | 692.95 | 676.60 | 687.25 | 686.91 | 0.01 | 2,198.50 | 12,761 | 2.33 | 7,454 | 2.48 | 0.51 | 7 |
| 20 | 14-Oct | 685.90 | 691.70 | 659.60 | 687.20 | 676.68 | 0.24 | 2,198.34 | 34,520 | 6.29 | 16,202 | 5.39 | 1.10 | 16 |
| 21 | 13-Oct | 698.00 | 703.90 | 676.85 | 685.55 | 693.68 | -2.34 | 2,193.06 | 126,912 | 23.14 | 17,811 | 5.92 | 1.24 | 18 |
| 22 | 10-Oct | 693.30 | 709.45 | 692.90 | 702.00 | 700.98 | 0.00 | 2,245.00 | 15,569 | 2.84 | 5,935 | 1.97 | 0.42 | 6 |
| 23 | 09-Oct | 701.25 | 712.60 | 693.95 | 702.00 | 702.11 | 0.11 | 2,245.00 | 20,941 | 3.82 | 7,897 | 2.63 | 0.55 | 8 |
| 24 | 08-Oct | 709.35 | 713.75 | 698.50 | 701.25 | 707.54 | -1.14 | 2,243.29 | 19,893 | 3.63 | 11,512 | 3.83 | 0.81 | 12 |
| 25 | 07-Oct | 724.70 | 724.70 | 704.00 | 709.35 | 711.53 | -1.22 | 2,269.20 | 78,511 | 14.32 | 12,539 | 4.17 | 0.89 | 13 |
| 26 | 06-Oct | 715.00 | 730.00 | 712.15 | 718.10 | 719.12 | 0.43 | 2,297.19 | 65,124 | 11.88 | 10,426 | 3.47 | 0.75 | 10 |
| 27 | 03-Oct | 724.20 | 730.60 | 711.00 | 715.00 | 715.31 | -1.27 | 2,287.00 | 44,490 | 8.11 | 31,542 | 10.49 | 2.26 | 32 |
| 28 | 01-Oct | 710.85 | 731.00 | 706.00 | 724.20 | 718.94 | 2.45 | 2,316.70 | 17,103 | 3.12 | 8,928 | 2.97 | 0.64 | 9 |
| 29 | 30-Sep | 710.95 | 719.35 | 705.00 | 706.85 | 708.41 | -0.18 | 2,261.20 | 12,994 | 2.37 | 7,613 | 2.53 | 0.54 | 8 |
| 30 | 29-Sep | 718.00 | 746.95 | 703.85 | 708.10 | 717.38 | -1.37 | 2,265.20 | 27,015 | 4.93 | 11,681 | 3.88 | 0.84 | 12 |
| 31 | 26-Sep | 741.90 | 749.15 | 715.60 | 717.90 | 729.50 | -4.20 | 2,296.55 | 48,796 | 8.90 | 31,747 | 10.55 | 2.32 | 32 |
| 32 | 25-Sep | 751.80 | 756.40 | 734.60 | 749.40 | 747.56 | -0.32 | 2,397.32 | 117,274 | 21.38 | 92,278 | 30.68 | 6.90 | 92 |
| 33 | 24-Sep | 770.00 | 784.40 | 741.10 | 751.80 | 762.61 | -1.28 | 2,405.00 | 47,532 | 8.67 | 15,386 | 5.12 | 1.17 | 15 |
| 34 | 23-Sep | 770.00 | 775.40 | 754.40 | 761.55 | 763.59 | -1.63 | 2,436.19 | 48,103 | 8.77 | 17,329 | 5.76 | 1.32 | 17 |
| 35 | 22-Sep | 804.00 | 823.85 | 770.05 | 774.20 | 794.72 | -3.39 | 2,476.65 | 156,234 | 28.49 | 90,486 | 30.08 | 7.19 | 90 |
| 36 | 19-Sep | 799.55 | 805.00 | 786.00 | 801.35 | 796.58 | 0.90 | 2,563.50 | 142,639 | 26.01 | 42,784 | 14.22 | 3.41 | 43 |
| 37 | 18-Sep | 750.00 | 799.00 | 750.00 | 794.20 | 777.52 | 7.18 | 2,540.63 | 280,478 | 51.14 | 74,681 | 24.83 | 5.81 | 75 |
| 38 | 17-Sep | 717.70 | 745.00 | 708.95 | 741.00 | 731.15 | 4.17 | 2,370.00 | 52,471 | 9.57 | 29,158 | 9.69 | 2.13 | 29 |
| 39 | 16-Sep | 724.75 | 731.90 | 708.10 | 711.35 | 716.90 | -1.65 | 2,275.60 | 26,137 | 4.77 | 19,474 | 6.47 | 1.40 | 19 |
| 40 | 15-Sep | 721.25 | 728.90 | 716.85 | 723.30 | 721.98 | 0.68 | 2,313.82 | 31,720 | 5.78 | 23,159 | 7.70 | 1.67 | 23 |
| 41 | 12-Sep | 724.75 | 726.50 | 715.15 | 718.40 | 720.28 | -0.23 | 2,298.15 | 10,828 | 1.97 | 7,640 | 2.54 | 0.55 | 8 |
| 42 | 11-Sep | 718.00 | 726.55 | 718.00 | 720.05 | 721.27 | -0.01 | 2,303.43 | 19,099 | 3.48 | 16,114 | 5.36 | 1.16 | 16 |
| 43 | 10-Sep | 722.80 | 736.00 | 715.65 | 720.10 | 722.76 | -0.12 | 2,303.59 | 17,928 | 3.27 | 11,534 | 3.83 | 0.83 | 12 |
| 44 | 09-Sep | 720.60 | 736.60 | 720.00 | 720.95 | 723.37 | -1.45 | 2,306.31 | 9,620 | 1.75 | 6,749 | 2.24 | 0.49 | 7 |
| 45 | 08-Sep | 710.70 | 738.30 | 708.60 | 731.55 | 726.72 | 3.35 | 2,340.22 | 39,941 | 7.28 | 30,755 | 10.22 | 2.24 | 31 |
| 46 | 05-Sep | 711.70 | 724.85 | 704.00 | 707.85 | 712.25 | -0.55 | 2,264.40 | 18,235 | 3.33 | 10,391 | 3.45 | 0.74 | 10 |
| 47 | 04-Sep | 721.00 | 755.00 | 707.00 | 711.80 | 719.51 | -1.41 | 2,277.04 | 13,616 | 2.48 | 5,805 | 1.93 | 0.42 | 6 |
| 48 | 03-Sep | 730.00 | 741.60 | 718.50 | 721.95 | 728.04 | -0.72 | 2,309.51 | 14,124 | 2.58 | 6,753 | 2.25 | 0.49 | 7 |
| 49 | 02-Sep | 713.50 | 742.65 | 709.55 | 727.20 | 728.04 | 2.33 | 2,326.30 | 35,290 | 6.44 | 19,534 | 6.49 | 1.42 | 20 |
| 50 | 01-Sep | 714.35 | 724.95 | 707.10 | 710.65 | 714.57 | -0.18 | 2,273.36 | 14,318 | 2.61 | 6,607 | 2.20 | 0.47 | 7 |
| 51 | 29-Aug | 721.00 | 725.95 | 706.10 | 711.95 | 714.84 | -0.86 | 2,277.52 | 7,960 | 1.45 | 3,050 | 1.01 | 0.22 | 3 |
| 52 | 28-Aug | 731.90 | 731.90 | 711.00 | 718.15 | 718.77 | -1.93 | 2,297.35 | 18,336 | 3.34 | 11,722 | 3.90 | 0.84 | 12 |
| 53 | 26-Aug | 738.80 | 742.70 | 718.20 | 732.30 | 729.15 | -0.88 | 2,342.62 | 39,021 | 7.12 | 20,236 | 6.73 | 1.48 | 20 |
| 54 | 25-Aug | 713.10 | 754.00 | 711.55 | 738.80 | 739.18 | 3.09 | 2,363.41 | 94,726 | 17.27 | 45,332 | 15.07 | 3.35 | 45 |
| 55 | 22-Aug | 727.00 | 732.20 | 715.00 | 716.65 | 721.45 | -1.65 | 2,292.55 | 17,323 | 3.16 | 9,562 | 3.18 | 0.69 | 10 |
| 56 | 21-Aug | 716.00 | 770.00 | 713.85 | 728.65 | 746.70 | 2.68 | 2,330.94 | 236,908 | 43.20 | 51,291 | 17.05 | 3.83 | 51 |
| 57 | 20-Aug | 716.65 | 716.65 | 706.00 | 709.65 | 711.67 | 0.01 | 2,270.16 | 61,920 | 11.29 | 53,328 | 17.73 | 3.80 | 53 |
| 58 | 19-Aug | 713.00 | 720.05 | 707.40 | 709.55 | 712.42 | -0.41 | 2,269.84 | 14,373 | 2.62 | 8,977 | 2.98 | 0.64 | 9 |
| 59 | 18-Aug | 742.00 | 745.30 | 709.00 | 712.50 | 719.15 | -2.62 | 2,279.28 | 31,652 | 5.77 | 19,029 | 6.33 | 1.37 | 19 |
| 60 | 14-Aug | 734.40 | 742.00 | 716.10 | 731.65 | 729.16 | -1.16 | 2,340.54 | 37,423 | 6.82 | 23,359 | 7.77 | 1.70 | 23 |
| 61 | 13-Aug | 734.30 | 748.55 | 727.70 | 740.25 | 740.39 | 0.81 | 2,368.05 | 55,926 | 10.20 | 31,443 | 10.45 | 2.33 | 31 |
| 62 | 12-Aug | 737.00 | 765.05 | 723.55 | 734.30 | 744.60 | -0.75 | 2,349.01 | 53,123 | 9.69 | 21,846 | 7.26 | 1.63 | 22 |
| 63 | 11-Aug | 749.00 | 768.40 | 701.50 | 739.85 | 741.10 | 5.59 | 2,366.77 | 410,769 | 74.90 | 145,636 | 48.42 | 10.79 | 145 |
| 64 | 08-Aug | 715.60 | 725.90 | 691.10 | 700.65 | 705.19 | -0.96 | 2,241.37 | 19,914 | 3.63 | 11,024 | 3.66 | 0.78 | 11 |
| 65 | 07-Aug | 703.00 | 713.70 | 690.05 | 707.45 | 701.58 | -0.37 | 2,263.12 | 15,770 | 2.88 | 6,882 | 2.29 | 0.48 | 7 |
| 66 | 06-Aug | 728.00 | 728.00 | 701.50 | 710.10 | 712.41 | -1.65 | 2,271.60 | 14,889 | 2.71 | 8,397 | 2.79 | 0.60 | 8 |
| 67 | 05-Aug | 720.55 | 733.30 | 713.80 | 722.00 | 720.83 | 0.48 | 2,309.00 | 18,952 | 3.46 | 12,154 | 4.04 | 0.88 | 12 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB