| 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: 763.2; Drift%: 2.73 |
| 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 / 0.18 / 6.62 / 31.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 866.25 / 457.7 | Month: 641.2 / 422.5 | Week: 792.95 / 720.0 | Day: 794.8 / 778.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 785.70 | 794.80 | 778.60 | 784.60 | 786.00 | -0.02 | 2,509.92 | 43,936 | 2.76 | 30,096 | 4.06 | 2.00 | 30 |
| 2 | 10-Jul | 795.65 | 796.45 | 774.60 | 784.75 | 783.09 | -0.63 | 2,510.40 | 15,910 | 1.00 | 8,205 | 1.11 | 0.64 | 8 |
| 3 | 09-Jul | 786.45 | 810.00 | 786.00 | 789.70 | 795.28 | -0.59 | 2,526.24 | 26,815 | 1.69 | 12,717 | 1.71 | 1.01 | 13 |
| 4 | 08-Jul | 805.65 | 824.45 | 788.10 | 794.40 | 806.53 | -1.40 | 2,541.27 | 41,079 | 2.58 | 17,382 | 2.34 | 1.40 | 17 |
| 5 | 07-Jul | 794.45 | 813.10 | 778.65 | 805.65 | 795.00 | 2.40 | 2,577.26 | 47,363 | 2.98 | 27,344 | 3.69 | 2.00 | 27 |
| 6 | 04-Jul | 775.10 | 792.00 | 768.00 | 786.75 | 779.79 | 1.39 | 2,516.80 | 40,332 | 2.53 | 21,163 | 2.85 | 1.65 | 21 |
| 7 | 03-Jul | 774.05 | 788.00 | 768.10 | 775.95 | 778.65 | 0.25 | 2,482.25 | 29,037 | 1.82 | 13,615 | 1.84 | 1.06 | 14 |
| 8 | 02-Jul | 786.00 | 789.95 | 761.55 | 774.05 | 772.14 | -1.36 | 2,476.17 | 41,197 | 2.59 | 22,491 | 3.03 | 1.74 | 22 |
| 9 | 01-Jul | 763.20 | 792.95 | 763.20 | 784.70 | 782.33 | 1.28 | 2,510.24 | 57,112 | 3.59 | 26,634 | 3.59 | 2.08 | 27 |
| 10 | 30-Jun | 740.00 | 784.90 | 720.00 | 774.80 | 763.91 | 4.19 | 2,478.57 | 62,968 | 3.96 | 28,809 | 3.88 | 2.20 | 29 |
| 11 | 27-Jun | 772.00 | 794.40 | 741.00 | 743.65 | 763.26 | -3.25 | 2,378.92 | 83,046 | 5.22 | 36,109 | 4.87 | 2.76 | 36 |
| 12 | 26-Jun | 743.50 | 772.00 | 739.05 | 768.65 | 760.95 | 4.10 | 2,458.90 | 72,278 | 4.54 | 40,000 | 5.39 | 3.04 | 40 |
| 13 | 25-Jun | 699.45 | 750.00 | 699.30 | 738.35 | 726.22 | 6.18 | 2,361.97 | 112,821 | 7.09 | 68,744 | 9.27 | 4.99 | 69 |
| 14 | 24-Jun | 706.00 | 714.75 | 690.05 | 695.40 | 700.78 | -0.03 | 2,224.57 | 43,088 | 2.71 | 19,012 | 2.56 | 1.33 | 19 |
| 15 | 23-Jun | 676.80 | 699.35 | 672.60 | 695.60 | 687.76 | 1.50 | 2,225.21 | 43,610 | 2.74 | 18,984 | 2.56 | 1.31 | 19 |
| 16 | 20-Jun | 660.60 | 701.95 | 655.00 | 685.30 | 684.01 | 4.57 | 2,192.26 | 86,460 | 5.43 | 43,066 | 5.81 | 2.95 | 43 |
| 17 | 19-Jun | 679.40 | 687.45 | 650.75 | 655.35 | 663.56 | -3.17 | 2,096.45 | 63,280 | 3.98 | 29,020 | 3.91 | 1.93 | 29 |
| 18 | 18-Jun | 685.00 | 708.85 | 671.20 | 676.80 | 688.03 | -0.47 | 2,165.07 | 78,215 | 4.92 | 32,110 | 4.33 | 2.21 | 32 |
| 19 | 17-Jun | 655.50 | 710.85 | 649.70 | 680.00 | 688.25 | 2.93 | 2,175.00 | 125,342 | 7.88 | 42,302 | 5.70 | 2.91 | 42 |
| 20 | 16-Jun | 647.60 | 664.95 | 630.25 | 660.65 | 647.58 | 2.02 | 2,113.41 | 43,717 | 2.75 | 22,811 | 3.08 | 1.48 | 23 |
| 21 | 13-Jun | 610.00 | 657.00 | 610.00 | 647.55 | 635.17 | 1.26 | 2,071.50 | 77,612 | 4.88 | 43,614 | 5.88 | 2.77 | 44 |
| 22 | 12-Jun | 664.90 | 670.00 | 635.10 | 639.50 | 646.24 | -3.54 | 2,045.75 | 40,103 | 2.52 | 20,680 | 2.79 | 1.34 | 21 |
| 23 | 11-Jun | 656.20 | 669.00 | 650.00 | 663.00 | 660.24 | 1.66 | 2,120.00 | 64,393 | 4.05 | 36,256 | 4.89 | 2.39 | 36 |
| 24 | 10-Jun | 619.00 | 654.95 | 619.00 | 652.15 | 643.51 | 4.88 | 2,086.22 | 79,307 | 4.98 | 42,125 | 5.68 | 2.71 | 42 |
| 25 | 09-Jun | 613.00 | 626.00 | 608.00 | 621.80 | 617.40 | 1.58 | 1,989.13 | 31,991 | 2.01 | 16,767 | 2.26 | 1.04 | 17 |
| 26 | 06-Jun | 600.25 | 619.20 | 600.25 | 612.15 | 610.89 | 2.49 | 1,958.26 | 30,718 | 1.93 | 15,845 | 2.14 | 0.97 | 16 |
| 27 | 05-Jun | 620.00 | 629.70 | 582.55 | 597.30 | 601.24 | -3.63 | 1,910.75 | 38,873 | 2.44 | 20,222 | 2.73 | 1.22 | 20 |
| 28 | 04-Jun | 620.35 | 628.00 | 611.75 | 619.80 | 619.68 | 0.67 | 1,982.73 | 51,026 | 3.21 | 23,098 | 3.11 | 1.43 | 23 |
| 29 | 03-Jun | 596.10 | 633.95 | 596.10 | 615.70 | 621.50 | 2.06 | 1,969.61 | 89,688 | 5.64 | 50,794 | 6.85 | 3.16 | 51 |
| 30 | 02-Jun | 588.10 | 615.80 | 588.10 | 603.30 | 603.05 | 1.03 | 1,929.95 | 40,665 | 2.56 | 19,760 | 2.66 | 1.19 | 20 |
| 31 | 30-May | 599.40 | 609.75 | 590.00 | 597.15 | 598.46 | 0.68 | 1,910.27 | 34,632 | 2.18 | 15,640 | 2.11 | 0.94 | 16 |
| 32 | 29-May | 600.80 | 609.05 | 590.30 | 593.10 | 598.98 | -1.06 | 1,897.32 | 27,949 | 1.76 | 13,144 | 1.77 | 0.79 | 13 |
| 33 | 28-May | 619.00 | 625.55 | 592.00 | 599.45 | 602.62 | -3.06 | 1,917.63 | 52,340 | 3.29 | 32,294 | 4.35 | 1.95 | 32 |
| 34 | 27-May | 627.00 | 627.00 | 610.15 | 618.40 | 616.04 | -1.09 | 1,978.25 | 50,895 | 3.20 | 31,136 | 4.20 | 1.92 | 31 |
| 35 | 26-May | 616.90 | 641.20 | 616.05 | 625.20 | 626.88 | 1.77 | 2,000.00 | 120,716 | 7.59 | 51,031 | 6.88 | 3.20 | 51 |
| 36 | 23-May | 591.00 | 624.25 | 568.00 | 614.35 | 596.85 | 4.22 | 1,965.30 | 385,846 | 24.25 | 116,533 | 15.71 | 6.96 | 116 |
| 37 | 22-May | 582.00 | 598.00 | 572.00 | 589.45 | 584.89 | 1.52 | 1,885.64 | 121,475 | 7.63 | 39,739 | 5.36 | 2.32 | 40 |
| 38 | 21-May | 578.95 | 591.85 | 570.45 | 580.60 | 581.08 | 0.88 | 1,857.33 | 63,808 | 4.01 | 20,751 | 2.80 | 1.21 | 21 |
| 39 | 20-May | 584.45 | 598.10 | 567.25 | 575.55 | 585.37 | -0.75 | 1,841.17 | 98,956 | 6.22 | 25,830 | 3.48 | 1.51 | 26 |
| 40 | 19-May | 564.00 | 624.00 | 561.40 | 579.90 | 588.44 | 3.98 | 1,855.09 | 254,837 | 16.02 | 87,185 | 11.76 | 5.13 | 87 |
| 41 | 16-May | 542.35 | 571.00 | 537.60 | 557.70 | 560.71 | 2.32 | 1,784.07 | 154,560 | 9.71 | 38,136 | 5.14 | 2.14 | 38 |
| 42 | 15-May | 554.30 | 566.35 | 540.25 | 545.05 | 553.63 | -1.42 | 1,743.61 | 87,032 | 5.47 | 31,390 | 4.23 | 1.74 | 31 |
| 43 | 14-May | 530.40 | 555.65 | 530.40 | 552.90 | 544.43 | 4.50 | 1,768.72 | 174,074 | 10.94 | 59,869 | 8.07 | 3.26 | 60 |
| 44 | 13-May | 501.80 | 537.00 | 498.00 | 529.10 | 520.48 | 6.09 | 1,692.58 | 390,543 | 24.55 | 72,839 | 9.82 | 3.79 | 73 |
| 45 | 12-May | 498.05 | 507.00 | 491.65 | 498.75 | 498.85 | 1.56 | 1,595.49 | 153,528 | 9.65 | 81,431 | 10.98 | 4.06 | 81 |
| 46 | 09-May | 474.90 | 494.80 | 462.10 | 491.10 | 482.29 | 2.54 | 1,571.02 | 66,738 | 4.19 | 18,416 | 2.48 | 0.89 | 18 |
| 47 | 08-May | 467.35 | 520.00 | 467.10 | 478.95 | 498.88 | 3.12 | 1,532.15 | 337,956 | 21.24 | 93,739 | 12.64 | 4.68 | 94 |
| 48 | 07-May | 468.15 | 478.50 | 451.50 | 464.45 | 469.81 | -0.79 | 1,485.77 | 90,485 | 5.69 | 22,977 | 3.10 | 1.08 | 23 |
| 49 | 06-May | 500.00 | 500.00 | 463.00 | 468.15 | 481.06 | -6.72 | 1,497.60 | 136,390 | 8.57 | 36,245 | 4.89 | 1.74 | 36 |
| 50 | 05-May | 439.00 | 509.70 | 439.00 | 501.90 | 489.79 | 16.61 | 1,605.57 | 627,015 | 39.41 | 73,192 | 9.87 | 3.58 | 73 |
| 51 | 02-May | 441.15 | 451.70 | 422.50 | 430.40 | 435.04 | -3.56 | 1,376.84 | 49,079 | 3.08 | 27,439 | 3.70 | 1.19 | 27 |
| 52 | 30-Apr | 457.05 | 463.45 | 439.40 | 446.30 | 451.82 | -3.23 | 1,427.71 | 20,369 | 1.28 | 7,415 | 1.00 | 0.34 | 7 |
| 53 | 29-Apr | 471.00 | 479.30 | 460.00 | 461.20 | 466.34 | -1.91 | 1,475.37 | 31,611 | 1.99 | 15,277 | 2.06 | 0.71 | 15 |
| 54 | 28-Apr | 474.30 | 479.75 | 466.80 | 470.20 | 472.90 | -2.35 | 1,504.16 | 28,179 | 1.77 | 12,291 | 1.66 | 0.58 | 12 |
| 55 | 25-Apr | 481.10 | 503.00 | 465.50 | 481.50 | 485.75 | 0.08 | 1,540.31 | 160,570 | 10.09 | 56,622 | 7.64 | 2.75 | 57 |
| 56 | 24-Apr | 473.05 | 487.00 | 473.05 | 481.10 | 482.15 | 1.70 | 1,539.03 | 23,663 | 1.49 | 10,351 | 1.40 | 0.50 | 10 |
| 57 | 23-Apr | 481.85 | 491.60 | 468.00 | 473.05 | 474.38 | -1.82 | 1,513.28 | 63,932 | 4.02 | 34,397 | 4.64 | 1.63 | 34 |
| 58 | 22-Apr | 471.10 | 491.90 | 462.90 | 481.80 | 482.02 | 2.26 | 1,541.27 | 99,342 | 6.24 | 53,316 | 7.19 | 2.57 | 53 |
| 59 | 21-Apr | 448.95 | 476.00 | 443.55 | 471.15 | 466.08 | 4.92 | 1,507.20 | 73,989 | 4.65 | 36,300 | 4.89 | 1.69 | 36 |
| 60 | 17-Apr | 438.00 | 460.00 | 437.95 | 449.05 | 446.26 | 2.11 | 1,436.50 | 121,553 | 7.64 | 54,702 | 7.38 | 2.44 | 55 |
| 61 | 16-Apr | 434.95 | 447.90 | 428.15 | 439.75 | 438.81 | 1.58 | 1,406.75 | 113,753 | 7.15 | 55,067 | 7.43 | 2.42 | 55 |
| 62 | 15-Apr | 423.00 | 443.30 | 420.55 | 432.90 | 435.09 | 4.25 | 1,384.84 | 73,995 | 4.65 | 34,577 | 4.66 | 1.50 | 35 |
| 63 | 11-Apr | 424.00 | 426.50 | 412.20 | 415.25 | 418.43 | 1.00 | 1,328.38 | 80,871 | 5.08 | 43,997 | 5.93 | 1.84 | 44 |
| 64 | 09-Apr | 441.00 | 442.95 | 407.25 | 411.15 | 415.95 | -6.03 | 1,315.26 | 198,575 | 12.48 | 126,565 | 17.07 | 5.26 | 126 |
| 65 | 08-Apr | 440.00 | 460.00 | 436.05 | 437.55 | 441.32 | 0.23 | 1,399.71 | 23,347 | 1.47 | 11,444 | 1.54 | 0.51 | 11 |
| 66 | 07-Apr | 438.00 | 457.20 | 421.90 | 436.55 | 435.12 | -5.84 | 1,396.52 | 40,053 | 2.52 | 17,363 | 2.34 | 0.76 | 17 |
| 67 | 04-Apr | 499.70 | 499.70 | 458.80 | 463.65 | 470.46 | -6.79 | 1,483.21 | 66,714 | 4.19 | 38,467 | 5.19 | 1.81 | 38 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE