| Macro-sector: Industrials | Band: 5 | High52 Price: 771.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: 11-Nov-2025 | Bumper: 560.0; Drift%: 28.53 |
| 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: 498.85 / 420.0 | Week: 613.0 / 551.1 | Day: 805.0 / 717.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 764.00 | 805.00 | 717.10 | 783.60 | 776.25 | 3.07 | 1,913.61 | 111,750 | 89.33 | 78,250 | 62.55 | 6.07 | 92 |
| 2 | 11-Nov | 737.90 | 771.00 | 680.00 | 760.25 | 729.57 | 2.16 | 1,856.58 | 127,000 | 101.52 | 64,500 | 51.56 | 4.71 | 76 |
| 3 | 10-Nov | 687.95 | 749.30 | 645.00 | 744.20 | 707.50 | 19.18 | 1,817.39 | 345,750 | 276.38 | 199,250 | 159.27 | 14.10 | 233 |
| 4 | 07-Nov | 610.95 | 627.10 | 600.00 | 624.45 | 618.55 | 3.40 | 1,524.95 | 76,250 | 60.95 | 51,750 | 41.37 | 3.20 | 61 |
| 5 | 06-Nov | 585.00 | 607.80 | 581.45 | 603.90 | 598.45 | 3.86 | 1,474.77 | 50,750 | 40.57 | 40,500 | 32.37 | 2.42 | 47 |
| 6 | 04-Nov | 590.00 | 600.00 | 576.05 | 581.45 | 591.64 | -0.11 | 1,419.94 | 31,250 | 24.98 | 23,000 | 18.39 | 1.36 | 27 |
| 7 | 03-Nov | 560.00 | 588.00 | 560.00 | 582.10 | 578.28 | 3.44 | 1,421.53 | 12,250 | 9.79 | 7,250 | 5.80 | 0.42 | 8 |
| 8 | 31-Oct | 568.00 | 569.00 | 560.55 | 562.75 | 563.23 | -0.35 | 1,374.27 | 11,250 | 8.99 | 7,250 | 5.80 | 0.41 | 8 |
| 9 | 30-Oct | 580.00 | 582.70 | 560.55 | 564.70 | 574.31 | -2.72 | 1,379.04 | 8,250 | 6.59 | 6,750 | 5.40 | 0.39 | 8 |
| 10 | 29-Oct | 573.00 | 581.60 | 573.00 | 580.50 | 577.34 | 1.42 | 1,417.62 | 7,000 | 5.60 | 5,250 | 4.20 | 0.30 | 6 |
| 11 | 28-Oct | 585.00 | 585.00 | 551.10 | 572.40 | 568.48 | -2.39 | 1,397.84 | 47,000 | 37.57 | 27,750 | 22.18 | 1.58 | 32 |
| 12 | 27-Oct | 575.00 | 613.00 | 575.00 | 586.40 | 597.77 | 2.43 | 1,432.03 | 30,000 | 23.98 | 18,750 | 14.99 | 1.12 | 22 |
| 13 | 24-Oct | 570.15 | 577.00 | 551.15 | 572.50 | 563.93 | 0.41 | 1,398.08 | 21,750 | 17.39 | 15,500 | 12.39 | 0.87 | 18 |
| 14 | 23-Oct | 615.00 | 615.00 | 550.55 | 570.15 | 568.32 | -6.49 | 1,392.35 | 52,250 | 41.77 | 30,500 | 24.38 | 1.73 | 36 |
| 15 | 21-Oct | 618.00 | 620.00 | 605.00 | 609.70 | 610.38 | 0.42 | 1,488.93 | 5,500 | 4.40 | 4,250 | 3.40 | 0.26 | 5 |
| 16 | 20-Oct | 629.90 | 630.00 | 600.05 | 607.15 | 618.82 | -0.86 | 1,482.70 | 29,750 | 23.78 | 22,500 | 17.99 | 1.39 | 26 |
| 17 | 17-Oct | 579.00 | 615.00 | 579.00 | 612.40 | 604.63 | 4.92 | 1,495.52 | 72,000 | 57.55 | 47,750 | 38.17 | 2.89 | 56 |
| 18 | 16-Oct | 580.00 | 592.00 | 555.05 | 583.70 | 573.57 | 3.62 | 1,425.44 | 19,250 | 15.39 | 13,000 | 10.39 | 0.75 | 15 |
| 19 | 15-Oct | 572.00 | 577.00 | 538.05 | 563.30 | 557.46 | 1.44 | 1,375.62 | 34,750 | 27.78 | 22,000 | 17.59 | 1.23 | 26 |
| 20 | 14-Oct | 599.40 | 608.50 | 550.00 | 555.30 | 571.94 | -5.48 | 1,356.08 | 42,750 | 34.17 | 25,750 | 20.58 | 1.47 | 30 |
| 21 | 13-Oct | 546.00 | 593.65 | 546.00 | 587.50 | 584.07 | 7.62 | 1,434.72 | 124,500 | 99.52 | 83,250 | 66.55 | 4.86 | 97 |
| 22 | 10-Oct | 510.00 | 549.90 | 500.00 | 545.90 | 533.89 | 6.23 | 1,333.13 | 72,250 | 57.75 | 48,750 | 38.97 | 2.60 | 57 |
| 23 | 09-Oct | 487.00 | 523.00 | 487.00 | 513.90 | 506.13 | 7.94 | 1,254.98 | 99,250 | 79.34 | 68,750 | 54.96 | 3.48 | 81 |
| 24 | 08-Oct | 433.05 | 484.00 | 425.05 | 476.10 | 463.95 | 9.87 | 1,162.67 | 60,500 | 48.36 | 46,500 | 37.17 | 2.16 | 54 |
| 25 | 07-Oct | 430.00 | 435.00 | 425.10 | 433.35 | 430.02 | 2.23 | 1,058.27 | 14,750 | 11.79 | 13,500 | 10.79 | 0.58 | 16 |
| 26 | 06-Oct | 439.00 | 439.00 | 420.00 | 423.90 | 426.61 | -2.39 | 1,035.19 | 9,750 | 7.79 | 9,000 | 7.19 | 0.38 | 11 |
| 27 | 03-Oct | 426.85 | 442.90 | 424.00 | 434.30 | 437.53 | 1.75 | 1,060.59 | 10,500 | 8.39 | 7,000 | 5.60 | 0.31 | 8 |
| 28 | 01-Oct | 423.00 | 433.00 | 423.00 | 426.85 | 426.07 | -0.04 | 1,042.40 | 10,750 | 8.59 | 8,500 | 6.79 | 0.36 | 10 |
| 29 | 30-Sep | 453.00 | 453.00 | 424.25 | 427.00 | 436.41 | -4.26 | 1,042.00 | 18,500 | 14.79 | 16,250 | 12.99 | 0.71 | 19 |
| 30 | 29-Sep | 439.00 | 447.90 | 423.70 | 446.00 | 437.82 | 2.53 | 1,089.00 | 8,250 | 6.59 | 7,250 | 5.80 | 0.32 | 8 |
| 31 | 26-Sep | 422.00 | 440.00 | 420.00 | 435.00 | 435.42 | 2.89 | 1,062.00 | 5,500 | 4.40 | 5,250 | 4.20 | 0.23 | 6 |
| 32 | 25-Sep | 430.20 | 434.00 | 420.00 | 422.80 | 427.31 | -2.43 | 1,032.51 | 7,500 | 6.00 | 6,500 | 5.20 | 0.28 | 8 |
| 33 | 24-Sep | 437.50 | 438.00 | 430.10 | 433.35 | 435.95 | 0.51 | 1,058.27 | 2,000 | 1.60 | 1,500 | 1.20 | 0.07 | 2 |
| 34 | 23-Sep | 435.00 | 445.00 | 430.00 | 431.15 | 432.72 | -0.74 | 1,052.90 | 7,750 | 6.20 | 6,250 | 5.00 | 0.27 | 7 |
| 35 | 22-Sep | 456.00 | 456.00 | 432.00 | 434.35 | 439.46 | -1.84 | 1,060.71 | 3,250 | 2.60 | 3,000 | 2.40 | 0.13 | 4 |
| 36 | 19-Sep | 440.00 | 453.95 | 430.10 | 442.50 | 441.46 | 0.36 | 1,080.62 | 7,500 | 6.00 | 5,500 | 4.40 | 0.24 | 6 |
| 37 | 18-Sep | 459.00 | 459.00 | 436.50 | 440.90 | 445.38 | -4.03 | 1,076.71 | 8,250 | 6.59 | 6,750 | 5.40 | 0.30 | 8 |
| 38 | 17-Sep | 457.00 | 464.90 | 449.00 | 459.40 | 456.16 | -0.13 | 1,121.89 | 11,250 | 8.99 | 10,000 | 7.99 | 0.46 | 12 |
| 39 | 16-Sep | 457.00 | 465.00 | 455.00 | 460.00 | 458.40 | 0.60 | 1,123.00 | 1,250 | 1.00 | 1,250 | 1.00 | 0.06 | 1 |
| 40 | 15-Sep | 450.00 | 459.00 | 444.00 | 457.25 | 452.64 | 2.22 | 1,116.64 | 7,500 | 6.00 | 7,250 | 5.80 | 0.33 | 8 |
| 41 | 12-Sep | 465.00 | 469.00 | 440.50 | 447.30 | 453.36 | -1.48 | 1,092.34 | 21,500 | 17.19 | 13,500 | 10.79 | 0.61 | 16 |
| 42 | 11-Sep | 438.30 | 454.00 | 437.30 | 454.00 | 446.76 | 4.32 | 1,108.00 | 15,500 | 12.39 | 13,750 | 10.99 | 0.61 | 16 |
| 43 | 10-Sep | 452.00 | 452.00 | 431.90 | 435.20 | 437.11 | -4.27 | 1,062.79 | 13,000 | 10.39 | 11,000 | 8.79 | 0.48 | 13 |
| 44 | 09-Sep | 442.00 | 460.00 | 423.05 | 454.60 | 437.06 | 2.57 | 1,110.16 | 47,000 | 37.57 | 32,000 | 25.58 | 1.40 | 37 |
| 45 | 08-Sep | 460.00 | 461.00 | 441.80 | 443.20 | 446.09 | -4.70 | 1,082.33 | 41,000 | 32.77 | 30,500 | 24.38 | 1.36 | 36 |
| 46 | 05-Sep | 470.80 | 478.80 | 456.20 | 465.05 | 465.81 | -0.74 | 1,135.68 | 9,250 | 7.39 | 7,250 | 5.80 | 0.34 | 8 |
| 47 | 04-Sep | 492.00 | 498.00 | 467.00 | 468.50 | 482.24 | -3.54 | 1,144.11 | 38,750 | 30.98 | 29,500 | 23.58 | 1.42 | 35 |
| 48 | 03-Sep | 488.00 | 498.85 | 470.20 | 485.70 | 485.53 | 2.22 | 1,186.11 | 46,500 | 37.17 | 40,500 | 32.37 | 1.97 | 47 |
| 49 | 02-Sep | 486.00 | 490.55 | 470.05 | 475.15 | 482.59 | 1.70 | 1,160.35 | 40,000 | 31.97 | 31,750 | 25.38 | 1.53 | 37 |
| 50 | 01-Sep | 475.00 | 492.80 | 451.85 | 467.20 | 471.13 | -0.59 | 1,140.93 | 34,500 | 27.58 | 28,000 | 22.38 | 1.32 | 33 |
| 51 | 29-Aug | 460.50 | 474.50 | 460.00 | 469.95 | 466.63 | 2.05 | 1,147.65 | 9,500 | 7.59 | 5,500 | 4.40 | 0.26 | 6 |
| 52 | 28-Aug | 452.65 | 464.00 | 448.25 | 460.50 | 457.03 | -0.62 | 1,124.57 | 6,750 | 5.40 | 4,250 | 3.40 | 0.19 | 5 |
| 53 | 26-Aug | 482.00 | 482.25 | 461.00 | 463.35 | 466.29 | -3.70 | 1,131.53 | 44,000 | 35.17 | 40,500 | 32.37 | 1.89 | 47 |
| 54 | 25-Aug | 475.75 | 496.00 | 471.30 | 481.15 | 483.79 | 1.14 | 1,175.00 | 10,500 | 8.39 | 7,500 | 6.00 | 0.36 | 9 |
| 55 | 22-Aug | 465.00 | 479.00 | 460.25 | 475.75 | 472.15 | -0.70 | 1,161.81 | 12,500 | 9.99 | 9,000 | 7.19 | 0.42 | 11 |
| 56 | 21-Aug | 501.65 | 502.00 | 476.60 | 479.10 | 491.41 | -4.50 | 1,170.00 | 22,500 | 17.99 | 17,750 | 14.19 | 0.87 | 21 |
| 57 | 20-Aug | 508.00 | 508.00 | 496.00 | 501.65 | 503.00 | 0.68 | 1,225.06 | 14,250 | 11.39 | 11,250 | 8.99 | 0.00 | 13 |
| 58 | 19-Aug | 510.00 | 513.00 | 495.00 | 498.25 | 505.53 | -1.98 | 1,216.76 | 19,500 | 15.59 | 15,000 | 11.99 | 0.76 | 18 |
| 59 | 18-Aug | 495.00 | 508.75 | 477.00 | 508.30 | 499.69 | 4.90 | 1,241.30 | 81,500 | 65.15 | 63,000 | 50.36 | 3.15 | 74 |
| 60 | 14-Aug | 461.85 | 484.90 | 452.60 | 484.55 | 476.61 | 4.92 | 1,183.30 | 55,750 | 44.56 | 49,250 | 39.37 | 2.35 | 58 |
| 61 | 13-Aug | 456.00 | 470.00 | 447.75 | 461.85 | 459.14 | -0.22 | 1,127.87 | 9,500 | 7.59 | 7,750 | 6.20 | 0.36 | 9 |
| 62 | 12-Aug | 464.40 | 467.00 | 456.00 | 462.85 | 463.53 | 1.46 | 1,130.31 | 5,750 | 4.60 | 5,250 | 4.20 | 0.24 | 6 |
| 63 | 11-Aug | 433.00 | 456.80 | 419.95 | 456.20 | 444.06 | 4.86 | 1,114.07 | 38,000 | 30.38 | 32,250 | 25.78 | 1.43 | 38 |
| 64 | 08-Aug | 434.90 | 452.80 | 428.00 | 435.05 | 445.81 | 0.88 | 1,062.42 | 26,500 | 21.18 | 21,000 | 16.79 | 0.94 | 25 |
| 65 | 07-Aug | 425.80 | 440.00 | 418.10 | 431.25 | 431.52 | -1.25 | 1,053.14 | 10,000 | 7.99 | 6,250 | 5.00 | 0.27 | 7 |
| 66 | 06-Aug | 456.05 | 456.05 | 436.10 | 436.70 | 442.15 | -4.87 | 1,066.45 | 24,500 | 19.58 | 18,000 | 14.39 | 0.80 | 21 |
| 67 | 05-Aug | 479.85 | 480.00 | 456.00 | 459.05 | 465.96 | -4.33 | 1,121.03 | 14,750 | 11.79 | 12,000 | 9.59 | 0.56 | 14 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB