| Macro-sector: Industrials | Band: 5 | High52 Price: 513.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: 19-Aug-2025 | Bumper: 463.25; Drift%: -0.6 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 200.3 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 24,420,696 | Low52 Date: 27-Mar-2025 | SHP: 64.87 / 0.16 / 0.0 / 34.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 416.0 / 200.3 | Month: 474.0 / 359.7 | Week: 484.9 / 419.95 | Day: 464.0 / 448.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 452.65 | 464.00 | 448.25 | 460.50 | 457.03 | -0.62 | 1,124.57 | 6,750 | 3.00 | 4,250 | 1.89 | 0.19 | 5 |
| 2 | 26-Aug | 482.00 | 482.25 | 461.00 | 463.35 | 466.29 | -3.70 | 1,131.53 | 44,000 | 19.55 | 40,500 | 17.99 | 1.89 | 47 |
| 3 | 25-Aug | 475.75 | 496.00 | 471.30 | 481.15 | 483.79 | 1.14 | 1,175.00 | 10,500 | 4.66 | 7,500 | 3.33 | 0.36 | 9 |
| 4 | 22-Aug | 465.00 | 479.00 | 460.25 | 475.75 | 472.15 | -0.70 | 1,161.81 | 12,500 | 5.55 | 9,000 | 4.00 | 0.42 | 11 |
| 5 | 21-Aug | 501.65 | 502.00 | 476.60 | 479.10 | 491.41 | -4.50 | 1,170.00 | 22,500 | 10.00 | 17,750 | 7.89 | 0.87 | 21 |
| 6 | 20-Aug | 508.00 | 508.00 | 496.00 | 501.65 | 503.00 | 0.68 | 1,225.06 | 14,250 | 6.33 | 11,250 | 5.00 | 0.00 | 13 |
| 7 | 19-Aug | 510.00 | 513.00 | 495.00 | 498.25 | 505.53 | -1.98 | 1,216.76 | 19,500 | 8.66 | 15,000 | 6.66 | 0.76 | 18 |
| 8 | 18-Aug | 495.00 | 508.75 | 477.00 | 508.30 | 499.69 | 4.90 | 1,241.30 | 81,500 | 36.21 | 63,000 | 27.99 | 3.15 | 74 |
| 9 | 14-Aug | 461.85 | 484.90 | 452.60 | 484.55 | 476.61 | 4.92 | 1,183.30 | 55,750 | 24.77 | 49,250 | 21.88 | 2.35 | 58 |
| 10 | 13-Aug | 456.00 | 470.00 | 447.75 | 461.85 | 459.14 | -0.22 | 1,127.87 | 9,500 | 4.22 | 7,750 | 3.44 | 0.36 | 9 |
| 11 | 12-Aug | 464.40 | 467.00 | 456.00 | 462.85 | 463.53 | 1.46 | 1,130.31 | 5,750 | 2.55 | 5,250 | 2.33 | 0.24 | 6 |
| 12 | 11-Aug | 433.00 | 456.80 | 419.95 | 456.20 | 444.06 | 4.86 | 1,114.07 | 38,000 | 16.88 | 32,250 | 14.33 | 1.43 | 38 |
| 13 | 08-Aug | 434.90 | 452.80 | 428.00 | 435.05 | 445.81 | 0.88 | 1,062.42 | 26,500 | 11.77 | 21,000 | 9.33 | 0.94 | 25 |
| 14 | 07-Aug | 425.80 | 440.00 | 418.10 | 431.25 | 431.52 | -1.25 | 1,053.14 | 10,000 | 4.44 | 6,250 | 2.78 | 0.27 | 7 |
| 15 | 06-Aug | 456.05 | 456.05 | 436.10 | 436.70 | 442.15 | -4.87 | 1,066.45 | 24,500 | 10.88 | 18,000 | 8.00 | 0.80 | 21 |
| 16 | 05-Aug | 479.85 | 480.00 | 456.00 | 459.05 | 465.96 | -4.33 | 1,121.03 | 14,750 | 6.55 | 12,000 | 5.33 | 0.56 | 14 |
| 17 | 04-Aug | 470.00 | 488.05 | 463.25 | 479.85 | 479.14 | 3.23 | 1,171.83 | 52,250 | 23.21 | 44,250 | 19.66 | 2.12 | 52 |
| 18 | 01-Aug | 448.05 | 467.50 | 448.05 | 464.85 | 459.36 | 1.57 | 1,135.20 | 21,000 | 9.33 | 16,000 | 7.11 | 0.73 | 19 |
| 19 | 31-Jul | 445.00 | 460.00 | 431.00 | 457.65 | 442.33 | 2.84 | 1,117.61 | 91,750 | 40.76 | 80,000 | 35.54 | 3.54 | 94 |
| 20 | 30-Jul | 447.45 | 447.50 | 441.00 | 445.00 | 444.56 | -0.64 | 1,086.00 | 3,750 | 1.67 | 3,500 | 1.55 | 0.16 | 4 |
| 21 | 29-Jul | 431.90 | 449.00 | 431.90 | 447.85 | 443.19 | 4.08 | 1,093.68 | 15,750 | 7.00 | 11,250 | 5.00 | 0.50 | 13 |
| 22 | 28-Jul | 464.65 | 464.65 | 430.30 | 430.30 | 437.70 | -5.00 | 1,050.82 | 33,250 | 14.77 | 25,000 | 11.11 | 1.09 | 29 |
| 23 | 25-Jul | 459.00 | 460.00 | 443.10 | 452.95 | 454.10 | -1.09 | 1,106.14 | 13,000 | 5.78 | 9,500 | 4.22 | 0.43 | 11 |
| 24 | 24-Jul | 460.40 | 467.00 | 445.00 | 457.95 | 453.36 | -0.53 | 1,118.35 | 17,750 | 7.89 | 13,500 | 6.00 | 0.61 | 16 |
| 25 | 23-Jul | 444.50 | 460.40 | 444.50 | 460.40 | 457.60 | 4.99 | 1,124.33 | 42,500 | 18.88 | 33,750 | 14.99 | 1.54 | 40 |
| 26 | 22-Jul | 439.40 | 451.00 | 437.00 | 438.50 | 443.44 | 0.76 | 1,070.85 | 19,750 | 8.77 | 16,250 | 7.22 | 0.72 | 19 |
| 27 | 21-Jul | 445.00 | 447.20 | 426.00 | 435.20 | 433.50 | -2.04 | 1,062.79 | 15,250 | 6.77 | 11,000 | 4.89 | 0.48 | 13 |
| 28 | 18-Jul | 458.00 | 474.00 | 440.95 | 444.25 | 453.14 | -2.83 | 1,084.89 | 29,750 | 13.22 | 18,000 | 8.00 | 0.82 | 21 |
| 29 | 17-Jul | 455.00 | 468.20 | 427.00 | 457.20 | 461.59 | 2.52 | 1,116.51 | 109,000 | 48.42 | 78,000 | 34.65 | 3.60 | 91 |
| 30 | 16-Jul | 438.95 | 445.95 | 432.00 | 445.95 | 443.11 | 4.99 | 1,089.04 | 103,750 | 46.09 | 64,750 | 28.76 | 2.87 | 76 |
| 31 | 15-Jul | 396.25 | 424.75 | 396.25 | 424.75 | 420.36 | 4.99 | 1,037.27 | 39,750 | 17.66 | 33,000 | 14.66 | 1.39 | 39 |
| 32 | 14-Jul | 390.05 | 409.00 | 390.00 | 404.55 | 397.49 | 2.34 | 987.94 | 18,500 | 8.22 | 16,000 | 7.11 | 0.64 | 19 |
| 33 | 11-Jul | 405.05 | 407.40 | 394.00 | 395.30 | 398.43 | -3.59 | 965.35 | 40,750 | 18.10 | 36,750 | 16.33 | 1.46 | 43 |
| 34 | 10-Jul | 418.90 | 418.90 | 405.20 | 410.00 | 410.77 | -0.36 | 1,001.00 | 6,500 | 2.89 | 6,000 | 2.67 | 0.25 | 7 |
| 35 | 09-Jul | 405.00 | 416.20 | 402.40 | 411.50 | 408.61 | 0.38 | 1,004.91 | 34,000 | 15.10 | 28,750 | 12.77 | 1.17 | 34 |
| 36 | 08-Jul | 403.95 | 417.80 | 395.35 | 409.95 | 407.57 | 1.11 | 1,001.13 | 50,250 | 22.32 | 37,500 | 16.66 | 1.53 | 44 |
| 37 | 07-Jul | 437.10 | 437.10 | 398.00 | 405.45 | 427.38 | -2.61 | 990.14 | 287,750 | 127.83 | 185,000 | 82.19 | 7.91 | 217 |
| 38 | 04-Jul | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | 4.99 | 1,016.63 | 21,250 | 9.44 | 21,250 | 9.44 | 0.88 | 25 |
| 39 | 03-Jul | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 4.99 | 968.28 | 13,250 | 5.89 | 13,250 | 5.89 | 0.53 | 16 |
| 40 | 02-Jul | 377.65 | 377.65 | 377.65 | 377.65 | 377.65 | 4.99 | 922.25 | 6,500 | 2.89 | 6,500 | 2.89 | 0.25 | 8 |
| 41 | 01-Jul | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | 4.99 | 878.41 | 29,250 | 12.99 | 21,750 | 9.66 | 0.78 | 25 |
| 42 | 30-Jun | 340.00 | 342.60 | 330.00 | 342.60 | 337.94 | 5.00 | 836.65 | 31,000 | 13.77 | 28,750 | 12.77 | 0.97 | 34 |
| 43 | 27-Jun | 314.95 | 326.30 | 305.00 | 326.30 | 320.80 | 4.99 | 796.85 | 96,500 | 42.87 | 96,000 | 42.65 | 3.08 | 112 |
| 44 | 26-Jun | 291.00 | 314.00 | 291.00 | 310.80 | 308.56 | 3.46 | 759.00 | 28,000 | 12.44 | 27,250 | 12.11 | 0.84 | 32 |
| 45 | 25-Jun | 310.00 | 310.00 | 295.00 | 300.40 | 300.85 | -0.13 | 733.60 | 32,500 | 14.44 | 32,500 | 14.44 | 0.98 | 38 |
| 46 | 24-Jun | 304.95 | 307.90 | 295.20 | 300.80 | 301.09 | 0.55 | 734.57 | 31,500 | 13.99 | 31,000 | 13.77 | 0.93 | 36 |
| 47 | 23-Jun | 285.00 | 304.40 | 285.00 | 299.15 | 292.73 | 1.86 | 730.55 | 11,750 | 5.22 | 11,750 | 5.22 | 0.34 | 14 |
| 48 | 20-Jun | 294.70 | 294.70 | 271.35 | 293.70 | 283.20 | 2.84 | 717.24 | 28,750 | 12.77 | 28,500 | 12.66 | 0.81 | 33 |
| 49 | 19-Jun | 293.00 | 300.00 | 285.55 | 285.60 | 294.93 | -2.53 | 697.46 | 18,000 | 8.00 | 17,500 | 7.77 | 0.52 | 20 |
| 50 | 18-Jun | 287.00 | 293.00 | 285.00 | 293.00 | 288.82 | 0.57 | 715.00 | 10,500 | 4.66 | 10,250 | 4.55 | 0.30 | 12 |
| 51 | 17-Jun | 290.00 | 307.95 | 287.00 | 291.35 | 293.76 | -0.75 | 711.50 | 25,500 | 11.33 | 24,750 | 11.00 | 0.73 | 29 |
| 52 | 16-Jun | 293.55 | 310.00 | 293.55 | 293.55 | 296.27 | -5.00 | 716.87 | 46,750 | 20.77 | 46,500 | 20.66 | 1.38 | 54 |
| 53 | 13-Jun | 305.00 | 309.95 | 304.95 | 309.00 | 305.75 | -0.69 | 754.00 | 11,750 | 5.22 | 11,750 | 5.22 | 0.36 | 14 |
| 54 | 12-Jun | 314.95 | 314.95 | 311.15 | 311.15 | 313.64 | -2.00 | 759.85 | 14,000 | 6.22 | 14,000 | 6.22 | 0.44 | 16 |
| 55 | 11-Jun | 310.00 | 319.30 | 310.00 | 317.50 | 317.08 | 1.42 | 775.36 | 10,500 | 4.66 | 10,500 | 4.66 | 0.33 | 12 |
| 56 | 10-Jun | 319.30 | 319.30 | 313.05 | 313.05 | 316.20 | -1.99 | 764.49 | 7,250 | 3.22 | 7,250 | 3.22 | 0.23 | 8 |
| 57 | 09-Jun | 320.00 | 325.00 | 319.40 | 319.40 | 323.30 | 0.13 | 780.00 | 10,750 | 4.78 | 10,750 | 4.78 | 0.35 | 13 |
| 58 | 06-Jun | 324.30 | 324.30 | 317.00 | 319.00 | 321.86 | 0.31 | 779.00 | 11,250 | 5.00 | 11,250 | 5.00 | 0.36 | 13 |
| 59 | 05-Jun | 316.60 | 325.40 | 316.60 | 318.00 | 322.12 | -0.33 | 776.00 | 9,500 | 4.22 | 9,500 | 4.22 | 0.31 | 11 |
| 60 | 04-Jun | 322.00 | 322.00 | 316.55 | 319.05 | 319.41 | -1.22 | 779.14 | 3,000 | 1.33 | 3,000 | 1.33 | 0.10 | 4 |
| 61 | 03-Jun | 325.00 | 325.00 | 323.00 | 323.00 | 323.62 | -1.82 | 788.00 | 3,250 | 1.44 | 3,250 | 1.44 | 0.11 | 4 |
| 62 | 02-Jun | 334.00 | 334.00 | 329.00 | 329.00 | 332.29 | -0.90 | 803.00 | 7,750 | 3.44 | 7,750 | 3.44 | 0.26 | 9 |
| 63 | 30-May | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.95 | 810.00 | 14,000 | 6.22 | 14,000 | 6.22 | 0.00 | 16 |
| 64 | 29-May | 321.00 | 325.65 | 321.00 | 325.65 | 324.20 | 1.99 | 795.26 | 11,250 | 5.00 | 11,250 | 5.00 | 0.36 | 13 |
| 65 | 28-May | 319.00 | 319.30 | 319.00 | 319.30 | 319.10 | 2.00 | 779.75 | 11,500 | 5.11 | 11,500 | 5.11 | 0.37 | 13 |
| 66 | 27-May | 314.00 | 314.00 | 313.05 | 313.05 | 313.19 | -1.99 | 764.49 | 12,000 | 5.33 | 12,000 | 5.33 | 0.38 | 14 |
| 67 | 26-May | 318.50 | 320.85 | 318.50 | 319.40 | 319.06 | 0.28 | 780.00 | 2,250 | 1.00 | 2,250 | 1.00 | 0.07 | 3 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE