| 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: 713.7; Drift%: 0.62 |
| Basic Industry: Cables - Electricals | Total Equity: 31,989,828 | Low52 Date: 09-Apr-2025 | SHP: 61.89 / 0.18 / 6.66 / 31.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 866.25 / 457.7 | Month: 824.45 / 710.0 | Week: 768.4 / 701.5 | Day: 731.9 / 711.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 731.90 | 731.90 | 711.00 | 718.15 | 718.77 | -1.93 | 2,297.35 | 18,336 | 2.62 | 11,722 | 3.60 | 0.84 | 12 |
| 2 | 26-Aug | 738.80 | 742.70 | 718.20 | 732.30 | 729.15 | -0.88 | 2,342.62 | 39,021 | 5.57 | 20,236 | 6.22 | 1.48 | 20 |
| 3 | 25-Aug | 713.10 | 754.00 | 711.55 | 738.80 | 739.18 | 3.09 | 2,363.41 | 94,726 | 13.51 | 45,332 | 13.94 | 3.35 | 45 |
| 4 | 22-Aug | 727.00 | 732.20 | 715.00 | 716.65 | 721.45 | -1.65 | 2,292.55 | 17,323 | 2.47 | 9,562 | 2.94 | 0.69 | 10 |
| 5 | 21-Aug | 716.00 | 770.00 | 713.85 | 728.65 | 746.70 | 2.68 | 2,330.94 | 236,908 | 33.80 | 51,291 | 15.77 | 3.83 | 51 |
| 6 | 20-Aug | 716.65 | 716.65 | 706.00 | 709.65 | 711.67 | 0.01 | 2,270.16 | 61,920 | 8.83 | 53,328 | 16.39 | 3.80 | 53 |
| 7 | 19-Aug | 713.00 | 720.05 | 707.40 | 709.55 | 712.42 | -0.41 | 2,269.84 | 14,373 | 2.05 | 8,977 | 2.76 | 0.64 | 9 |
| 8 | 18-Aug | 742.00 | 745.30 | 709.00 | 712.50 | 719.15 | -2.62 | 2,279.28 | 31,652 | 4.52 | 19,029 | 5.85 | 1.37 | 19 |
| 9 | 14-Aug | 734.40 | 742.00 | 716.10 | 731.65 | 729.16 | -1.16 | 2,340.54 | 37,423 | 5.34 | 23,359 | 7.18 | 1.70 | 23 |
| 10 | 13-Aug | 734.30 | 748.55 | 727.70 | 740.25 | 740.39 | 0.81 | 2,368.05 | 55,926 | 7.98 | 31,443 | 9.67 | 2.33 | 31 |
| 11 | 12-Aug | 737.00 | 765.05 | 723.55 | 734.30 | 744.60 | -0.75 | 2,349.01 | 53,123 | 7.58 | 21,846 | 6.72 | 1.63 | 22 |
| 12 | 11-Aug | 749.00 | 768.40 | 701.50 | 739.85 | 741.10 | 5.59 | 2,366.77 | 410,769 | 58.60 | 145,636 | 44.77 | 10.79 | 145 |
| 13 | 08-Aug | 715.60 | 725.90 | 691.10 | 700.65 | 705.19 | -0.96 | 2,241.37 | 19,914 | 2.84 | 11,024 | 3.39 | 0.78 | 11 |
| 14 | 07-Aug | 703.00 | 713.70 | 690.05 | 707.45 | 701.58 | -0.37 | 2,263.12 | 15,770 | 2.25 | 6,882 | 2.12 | 0.48 | 7 |
| 15 | 06-Aug | 728.00 | 728.00 | 701.50 | 710.10 | 712.41 | -1.65 | 2,271.60 | 14,889 | 2.12 | 8,397 | 2.58 | 0.60 | 8 |
| 16 | 05-Aug | 720.55 | 733.30 | 713.80 | 722.00 | 720.83 | 0.48 | 2,309.00 | 18,952 | 2.70 | 12,154 | 3.74 | 0.88 | 12 |
| 17 | 04-Aug | 719.90 | 728.80 | 713.00 | 718.55 | 723.58 | 0.01 | 2,298.63 | 35,729 | 5.10 | 28,827 | 8.86 | 2.09 | 29 |
| 18 | 01-Aug | 744.10 | 744.10 | 712.15 | 718.45 | 725.97 | -3.94 | 2,298.31 | 11,593 | 1.65 | 5,656 | 1.74 | 0.41 | 6 |
| 19 | 31-Jul | 715.40 | 757.00 | 711.50 | 747.90 | 741.56 | 3.06 | 2,392.52 | 38,035 | 5.43 | 21,015 | 6.46 | 1.56 | 21 |
| 20 | 30-Jul | 735.00 | 740.40 | 717.75 | 725.70 | 725.51 | -0.75 | 2,321.50 | 13,191 | 1.88 | 6,497 | 2.00 | 0.47 | 6 |
| 21 | 29-Jul | 735.35 | 742.40 | 716.40 | 731.15 | 725.84 | -0.75 | 2,338.94 | 17,372 | 2.48 | 8,691 | 2.67 | 0.63 | 9 |
| 22 | 28-Jul | 745.70 | 763.95 | 710.00 | 736.70 | 728.08 | -1.21 | 2,356.69 | 53,760 | 7.67 | 30,814 | 9.47 | 2.24 | 31 |
| 23 | 25-Jul | 756.25 | 762.70 | 735.60 | 745.70 | 752.27 | -0.41 | 2,385.48 | 56,368 | 8.04 | 40,693 | 12.51 | 3.06 | 41 |
| 24 | 24-Jul | 765.85 | 765.85 | 746.90 | 748.75 | 754.63 | -1.39 | 2,395.24 | 7,009 | 1.00 | 3,252 | 1.00 | 0.25 | 3 |
| 25 | 23-Jul | 760.25 | 768.75 | 753.00 | 759.30 | 760.00 | -0.52 | 2,428.99 | 13,021 | 1.86 | 6,495 | 2.00 | 0.00 | 6 |
| 26 | 22-Jul | 764.70 | 765.00 | 736.85 | 763.25 | 753.77 | 0.81 | 2,441.62 | 36,745 | 5.24 | 23,915 | 7.35 | 1.80 | 24 |
| 27 | 21-Jul | 778.30 | 779.00 | 755.00 | 757.15 | 761.83 | -1.78 | 2,422.11 | 16,069 | 2.29 | 9,881 | 3.04 | 0.75 | 10 |
| 28 | 18-Jul | 778.10 | 785.20 | 765.35 | 770.85 | 776.07 | -0.79 | 2,465.94 | 84,910 | 12.11 | 62,040 | 19.07 | 4.81 | 62 |
| 29 | 17-Jul | 780.50 | 780.50 | 765.60 | 777.00 | 772.47 | 0.55 | 2,485.00 | 12,232 | 1.74 | 5,888 | 1.81 | 0.45 | 6 |
| 30 | 16-Jul | 782.45 | 786.20 | 770.00 | 772.75 | 778.75 | -1.04 | 2,472.01 | 17,064 | 2.43 | 8,748 | 2.69 | 0.68 | 9 |
| 31 | 15-Jul | 761.90 | 790.40 | 761.90 | 780.90 | 786.26 | 1.47 | 2,498.09 | 44,511 | 6.35 | 30,961 | 9.52 | 2.43 | 31 |
| 32 | 14-Jul | 776.75 | 790.00 | 761.20 | 769.60 | 769.25 | -1.91 | 2,461.94 | 30,544 | 4.36 | 14,249 | 4.38 | 1.10 | 14 |
| 33 | 11-Jul | 785.70 | 794.80 | 778.60 | 784.60 | 786.00 | -0.02 | 2,509.92 | 43,936 | 6.27 | 30,096 | 9.25 | 2.00 | 30 |
| 34 | 10-Jul | 795.65 | 796.45 | 774.60 | 784.75 | 783.09 | -0.63 | 2,510.40 | 15,910 | 2.27 | 8,205 | 2.52 | 0.64 | 8 |
| 35 | 09-Jul | 786.45 | 810.00 | 786.00 | 789.70 | 795.28 | -0.59 | 2,526.24 | 26,815 | 3.83 | 12,717 | 3.91 | 1.01 | 13 |
| 36 | 08-Jul | 805.65 | 824.45 | 788.10 | 794.40 | 806.53 | -1.40 | 2,541.27 | 41,079 | 5.86 | 17,382 | 5.34 | 1.40 | 17 |
| 37 | 07-Jul | 794.45 | 813.10 | 778.65 | 805.65 | 795.00 | 2.40 | 2,577.26 | 47,363 | 6.76 | 27,344 | 8.41 | 2.00 | 27 |
| 38 | 04-Jul | 775.10 | 792.00 | 768.00 | 786.75 | 779.79 | 1.39 | 2,516.80 | 40,332 | 5.75 | 21,163 | 6.51 | 1.65 | 21 |
| 39 | 03-Jul | 774.05 | 788.00 | 768.10 | 775.95 | 778.65 | 0.25 | 2,482.25 | 29,037 | 4.14 | 13,615 | 4.19 | 1.06 | 14 |
| 40 | 02-Jul | 786.00 | 789.95 | 761.55 | 774.05 | 772.14 | -1.36 | 2,476.17 | 41,197 | 5.88 | 22,491 | 6.91 | 1.74 | 22 |
| 41 | 01-Jul | 763.20 | 792.95 | 763.20 | 784.70 | 782.33 | 1.28 | 2,510.24 | 57,112 | 8.15 | 26,634 | 8.19 | 2.08 | 27 |
| 42 | 30-Jun | 740.00 | 784.90 | 720.00 | 774.80 | 763.91 | 4.19 | 2,478.57 | 62,968 | 8.98 | 28,809 | 8.86 | 2.20 | 29 |
| 43 | 27-Jun | 772.00 | 794.40 | 741.00 | 743.65 | 763.26 | -3.25 | 2,378.92 | 83,046 | 11.85 | 36,109 | 11.10 | 2.76 | 36 |
| 44 | 26-Jun | 743.50 | 772.00 | 739.05 | 768.65 | 760.95 | 4.10 | 2,458.90 | 72,278 | 10.31 | 40,000 | 12.30 | 3.04 | 40 |
| 45 | 25-Jun | 699.45 | 750.00 | 699.30 | 738.35 | 726.22 | 6.18 | 2,361.97 | 112,821 | 16.09 | 68,744 | 21.13 | 4.99 | 69 |
| 46 | 24-Jun | 706.00 | 714.75 | 690.05 | 695.40 | 700.78 | -0.03 | 2,224.57 | 43,088 | 6.15 | 19,012 | 5.84 | 1.33 | 19 |
| 47 | 23-Jun | 676.80 | 699.35 | 672.60 | 695.60 | 687.76 | 1.50 | 2,225.21 | 43,610 | 6.22 | 18,984 | 5.84 | 1.31 | 19 |
| 48 | 20-Jun | 660.60 | 701.95 | 655.00 | 685.30 | 684.01 | 4.57 | 2,192.26 | 86,460 | 12.33 | 43,066 | 13.24 | 2.95 | 43 |
| 49 | 19-Jun | 679.40 | 687.45 | 650.75 | 655.35 | 663.56 | -3.17 | 2,096.45 | 63,280 | 9.03 | 29,020 | 8.92 | 1.93 | 29 |
| 50 | 18-Jun | 685.00 | 708.85 | 671.20 | 676.80 | 688.03 | -0.47 | 2,165.07 | 78,215 | 11.16 | 32,110 | 9.87 | 2.21 | 32 |
| 51 | 17-Jun | 655.50 | 710.85 | 649.70 | 680.00 | 688.25 | 2.93 | 2,175.00 | 125,342 | 17.88 | 42,302 | 13.00 | 2.91 | 42 |
| 52 | 16-Jun | 647.60 | 664.95 | 630.25 | 660.65 | 647.58 | 2.02 | 2,113.41 | 43,717 | 6.24 | 22,811 | 7.01 | 1.48 | 23 |
| 53 | 13-Jun | 610.00 | 657.00 | 610.00 | 647.55 | 635.17 | 1.26 | 2,071.50 | 77,612 | 11.07 | 43,614 | 13.41 | 2.77 | 44 |
| 54 | 12-Jun | 664.90 | 670.00 | 635.10 | 639.50 | 646.24 | -3.54 | 2,045.75 | 40,103 | 5.72 | 20,680 | 6.36 | 1.34 | 21 |
| 55 | 11-Jun | 656.20 | 669.00 | 650.00 | 663.00 | 660.24 | 1.66 | 2,120.00 | 64,393 | 9.19 | 36,256 | 11.15 | 2.39 | 36 |
| 56 | 10-Jun | 619.00 | 654.95 | 619.00 | 652.15 | 643.51 | 4.88 | 2,086.22 | 79,307 | 11.31 | 42,125 | 12.95 | 2.71 | 42 |
| 57 | 09-Jun | 613.00 | 626.00 | 608.00 | 621.80 | 617.40 | 1.58 | 1,989.13 | 31,991 | 4.56 | 16,767 | 5.15 | 1.04 | 17 |
| 58 | 06-Jun | 600.25 | 619.20 | 600.25 | 612.15 | 610.89 | 2.49 | 1,958.26 | 30,718 | 4.38 | 15,845 | 4.87 | 0.97 | 16 |
| 59 | 05-Jun | 620.00 | 629.70 | 582.55 | 597.30 | 601.24 | -3.63 | 1,910.75 | 38,873 | 5.55 | 20,222 | 6.22 | 1.22 | 20 |
| 60 | 04-Jun | 620.35 | 628.00 | 611.75 | 619.80 | 619.68 | 0.67 | 1,982.73 | 51,026 | 7.28 | 23,098 | 7.10 | 1.43 | 23 |
| 61 | 03-Jun | 596.10 | 633.95 | 596.10 | 615.70 | 621.50 | 2.06 | 1,969.61 | 89,688 | 12.79 | 50,794 | 15.61 | 3.16 | 51 |
| 62 | 02-Jun | 588.10 | 615.80 | 588.10 | 603.30 | 603.05 | 1.03 | 1,929.95 | 40,665 | 5.80 | 19,760 | 6.07 | 1.19 | 20 |
| 63 | 30-May | 599.40 | 609.75 | 590.00 | 597.15 | 598.46 | 0.68 | 1,910.27 | 34,632 | 4.94 | 15,640 | 4.81 | 0.94 | 16 |
| 64 | 29-May | 600.80 | 609.05 | 590.30 | 593.10 | 598.98 | -1.06 | 1,897.32 | 27,949 | 3.99 | 13,144 | 4.04 | 0.79 | 13 |
| 65 | 28-May | 619.00 | 625.55 | 592.00 | 599.45 | 602.62 | -3.06 | 1,917.63 | 52,340 | 7.47 | 32,294 | 9.93 | 1.95 | 32 |
| 66 | 27-May | 627.00 | 627.00 | 610.15 | 618.40 | 616.04 | -1.09 | 1,978.25 | 50,895 | 7.26 | 31,136 | 9.57 | 1.92 | 31 |
| 67 | 26-May | 616.90 | 641.20 | 616.05 | 625.20 | 626.88 | 1.77 | 2,000.00 | 120,716 | 17.22 | 51,031 | 15.69 | 3.20 | 51 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE