| Macro-sector: Industrials | Band: 5 | High52 Price: 805.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: 12-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 244.55 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 24,420,696 | Low52 Date: 08-Apr-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: 737.8 / 580.0 | Week: 737.95 / 660.0 | Day: 710.0 / 670.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 704.00 | 710.00 | 670.00 | 676.65 | 690.92 | -1.38 | 1,652.43 | 39,500 | 8.78 | 30,000 | 8.57 | 2.07 | 35 |
| 2 | 06-Apr | 637.50 | 698.00 | 637.50 | 686.10 | 671.18 | 7.62 | 1,675.50 | 25,250 | 5.61 | 18,500 | 5.28 | 1.24 | 22 |
| 3 | 02-Apr | 621.00 | 641.05 | 614.95 | 637.50 | 630.26 | 2.66 | 1,556.82 | 17,000 | 3.78 | 10,750 | 3.07 | 0.68 | 13 |
| 4 | 01-Apr | 646.00 | 646.00 | 608.05 | 621.00 | 626.13 | 7.01 | 1,516.00 | 26,000 | 5.78 | 13,500 | 3.86 | 0.85 | 16 |
| 5 | 30-Mar | 605.00 | 608.95 | 575.00 | 580.30 | 585.87 | -3.67 | 1,417.13 | 67,000 | 14.89 | 37,500 | 10.71 | 2.20 | 44 |
| 6 | 27-Mar | 656.95 | 675.00 | 535.35 | 602.40 | 597.68 | -8.30 | 1,471.10 | 64,750 | 14.39 | 45,250 | 12.92 | 2.70 | 53 |
| 7 | 25-Mar | 654.00 | 665.00 | 654.00 | 656.95 | 657.25 | 3.52 | 1,604.32 | 9,000 | 2.00 | 8,250 | 2.36 | 0.54 | 10 |
| 8 | 24-Mar | 640.00 | 645.00 | 615.00 | 634.60 | 630.52 | 4.41 | 1,549.74 | 21,000 | 4.67 | 12,750 | 3.64 | 0.80 | 15 |
| 9 | 23-Mar | 642.00 | 648.00 | 602.50 | 607.80 | 620.00 | -6.61 | 1,484.29 | 31,000 | 6.89 | 23,250 | 6.64 | 1.00 | 27 |
| 10 | 20-Mar | 658.15 | 677.00 | 643.00 | 650.85 | 659.97 | -0.60 | 1,589.42 | 21,000 | 4.67 | 13,250 | 3.78 | 0.87 | 16 |
| 11 | 19-Mar | 672.00 | 689.65 | 651.00 | 654.75 | 663.92 | -4.02 | 1,598.95 | 23,000 | 5.11 | 18,000 | 5.14 | 1.20 | 21 |
| 12 | 18-Mar | 679.00 | 683.95 | 660.00 | 682.15 | 673.90 | 0.35 | 1,665.86 | 19,250 | 4.28 | 12,500 | 3.57 | 0.84 | 15 |
| 13 | 17-Mar | 697.00 | 697.00 | 678.25 | 679.75 | 684.63 | -0.45 | 1,660.00 | 11,000 | 2.44 | 6,750 | 1.93 | 0.46 | 8 |
| 14 | 16-Mar | 685.00 | 699.00 | 677.00 | 682.80 | 685.47 | -1.22 | 1,667.45 | 16,500 | 3.67 | 11,500 | 3.28 | 0.79 | 13 |
| 15 | 13-Mar | 675.00 | 695.00 | 671.00 | 691.20 | 688.36 | 2.15 | 1,687.96 | 24,750 | 5.50 | 16,250 | 4.64 | 1.12 | 19 |
| 16 | 12-Mar | 671.10 | 685.95 | 670.20 | 676.65 | 676.91 | -0.73 | 1,652.43 | 9,750 | 2.17 | 6,500 | 1.86 | 0.44 | 8 |
| 17 | 11-Mar | 683.40 | 701.00 | 680.00 | 681.60 | 688.85 | -0.26 | 1,664.51 | 10,500 | 2.33 | 7,250 | 2.07 | 0.50 | 8 |
| 18 | 10-Mar | 689.00 | 696.00 | 678.30 | 683.40 | 688.78 | -0.27 | 1,668.91 | 15,750 | 3.50 | 10,750 | 3.07 | 0.74 | 13 |
| 19 | 09-Mar | 675.05 | 689.00 | 665.05 | 685.25 | 679.27 | -1.96 | 1,673.43 | 38,000 | 8.44 | 27,000 | 7.71 | 1.83 | 32 |
| 20 | 06-Mar | 699.95 | 733.00 | 694.00 | 698.95 | 712.54 | -0.75 | 1,706.88 | 50,250 | 11.16 | 34,500 | 9.85 | 2.46 | 40 |
| 21 | 05-Mar | 685.10 | 718.00 | 685.10 | 704.25 | 700.95 | 4.79 | 1,719.83 | 21,000 | 4.67 | 16,500 | 4.71 | 1.16 | 19 |
| 22 | 04-Mar | 677.00 | 690.00 | 662.05 | 672.05 | 675.54 | -1.31 | 1,641.19 | 48,250 | 10.72 | 40,500 | 11.57 | 2.74 | 47 |
| 23 | 02-Mar | 665.05 | 697.95 | 658.50 | 681.00 | 678.39 | -3.05 | 1,663.00 | 70,000 | 15.55 | 45,500 | 13.00 | 3.09 | 53 |
| 24 | 27-Feb | 689.95 | 708.50 | 674.45 | 702.45 | 700.00 | 3.26 | 1,715.43 | 33,500 | 7.44 | 24,000 | 6.86 | 1.00 | 28 |
| 25 | 26-Feb | 669.95 | 685.00 | 668.00 | 680.30 | 675.19 | 2.32 | 1,661.34 | 6,000 | 1.33 | 3,750 | 1.07 | 0.25 | 4 |
| 26 | 25-Feb | 670.00 | 694.65 | 660.00 | 664.85 | 673.04 | -3.18 | 1,623.61 | 25,250 | 5.61 | 19,750 | 5.64 | 1.33 | 23 |
| 27 | 24-Feb | 702.40 | 705.00 | 683.60 | 686.70 | 686.52 | -2.24 | 1,676.97 | 49,500 | 11.00 | 47,750 | 13.64 | 3.28 | 56 |
| 28 | 23-Feb | 715.00 | 737.95 | 700.00 | 702.40 | 716.28 | -3.05 | 1,715.31 | 13,000 | 2.89 | 9,500 | 2.71 | 0.68 | 11 |
| 29 | 20-Feb | 728.00 | 729.95 | 708.05 | 724.50 | 719.14 | -0.48 | 1,769.28 | 7,250 | 1.61 | 4,750 | 1.36 | 0.34 | 6 |
| 30 | 19-Feb | 717.00 | 748.90 | 717.00 | 728.00 | 733.55 | 0.25 | 1,777.00 | 37,000 | 8.22 | 24,000 | 6.86 | 1.76 | 28 |
| 31 | 18-Feb | 700.00 | 730.00 | 693.05 | 726.20 | 711.09 | 2.37 | 1,773.43 | 48,000 | 10.66 | 32,500 | 9.28 | 2.31 | 38 |
| 32 | 17-Feb | 692.80 | 720.00 | 692.80 | 709.40 | 708.19 | 4.47 | 1,732.40 | 63,000 | 14.00 | 39,500 | 11.28 | 2.80 | 46 |
| 33 | 16-Feb | 629.90 | 683.90 | 612.05 | 679.05 | 657.80 | 11.72 | 1,658.29 | 64,000 | 14.22 | 37,000 | 10.57 | 2.43 | 43 |
| 34 | 13-Feb | 599.10 | 617.80 | 594.00 | 607.80 | 605.91 | 1.46 | 1,484.29 | 22,500 | 5.00 | 15,250 | 4.36 | 0.92 | 18 |
| 35 | 12-Feb | 563.10 | 607.00 | 560.05 | 599.05 | 567.26 | 3.59 | 1,462.92 | 70,250 | 15.61 | 63,750 | 18.21 | 3.62 | 75 |
| 36 | 11-Feb | 607.20 | 607.20 | 549.70 | 578.30 | 570.75 | -4.76 | 1,412.25 | 98,500 | 21.88 | 61,500 | 17.57 | 3.51 | 72 |
| 37 | 10-Feb | 608.00 | 609.50 | 594.10 | 607.20 | 603.24 | -0.38 | 1,482.82 | 10,750 | 2.39 | 9,000 | 2.57 | 0.54 | 11 |
| 38 | 09-Feb | 609.00 | 615.00 | 597.70 | 609.50 | 610.07 | 2.53 | 1,488.44 | 9,250 | 2.06 | 6,750 | 1.93 | 0.41 | 8 |
| 39 | 06-Feb | 628.40 | 629.90 | 590.00 | 594.45 | 603.94 | -3.32 | 1,451.69 | 13,500 | 3.00 | 9,000 | 2.57 | 0.54 | 11 |
| 40 | 05-Feb | 623.00 | 628.00 | 591.00 | 614.85 | 609.01 | 0.38 | 1,501.51 | 11,000 | 2.44 | 7,750 | 2.21 | 0.47 | 9 |
| 41 | 04-Feb | 604.00 | 619.00 | 600.00 | 612.50 | 611.21 | 3.22 | 1,495.77 | 16,000 | 3.55 | 10,000 | 2.86 | 0.61 | 12 |
| 42 | 03-Feb | 600.00 | 605.00 | 575.00 | 593.40 | 586.01 | 3.75 | 1,449.12 | 27,000 | 6.00 | 20,500 | 5.86 | 1.20 | 24 |
| 43 | 02-Feb | 585.00 | 585.00 | 560.00 | 571.95 | 566.99 | -3.51 | 1,396.74 | 19,750 | 4.39 | 13,750 | 3.93 | 0.78 | 16 |
| 44 | 01-Feb | 582.25 | 602.45 | 560.00 | 592.75 | 588.33 | 1.80 | 1,447.54 | 23,000 | 5.11 | 13,250 | 3.78 | 0.78 | 16 |
| 45 | 30-Jan | 532.60 | 585.00 | 532.60 | 582.25 | 564.22 | 7.85 | 1,421.90 | 22,000 | 4.89 | 12,000 | 3.43 | 0.68 | 14 |
| 46 | 29-Jan | 571.05 | 574.90 | 526.00 | 539.85 | 541.31 | -5.46 | 1,318.35 | 62,500 | 13.89 | 41,250 | 11.78 | 2.23 | 48 |
| 47 | 28-Jan | 587.05 | 591.95 | 562.00 | 571.05 | 577.79 | -2.73 | 1,394.54 | 30,500 | 6.78 | 23,250 | 6.64 | 1.34 | 27 |
| 48 | 27-Jan | 610.00 | 610.00 | 581.60 | 587.05 | 591.60 | -4.46 | 1,433.62 | 26,750 | 5.94 | 18,250 | 5.21 | 1.08 | 21 |
| 49 | 23-Jan | 627.50 | 627.50 | 612.60 | 614.45 | 618.33 | -0.31 | 1,500.53 | 6,000 | 1.33 | 5,250 | 1.50 | 0.32 | 6 |
| 50 | 22-Jan | 627.05 | 643.95 | 613.60 | 616.35 | 622.43 | -1.42 | 1,505.17 | 19,500 | 4.33 | 9,500 | 2.71 | 0.59 | 11 |
| 51 | 21-Jan | 617.00 | 635.00 | 601.60 | 625.25 | 622.48 | 1.23 | 1,526.90 | 20,750 | 4.61 | 13,000 | 3.71 | 0.81 | 15 |
| 52 | 20-Jan | 641.00 | 641.00 | 614.95 | 617.65 | 626.40 | -4.23 | 1,508.34 | 26,250 | 5.83 | 19,500 | 5.57 | 1.22 | 23 |
| 53 | 19-Jan | 653.00 | 686.00 | 640.00 | 644.95 | 659.19 | -1.89 | 1,575.01 | 15,500 | 3.44 | 9,250 | 2.64 | 0.61 | 11 |
| 54 | 16-Jan | 675.00 | 679.00 | 655.00 | 657.40 | 667.18 | -0.69 | 1,605.42 | 4,500 | 1.00 | 3,500 | 1.00 | 0.23 | 4 |
| 55 | 14-Jan | 659.35 | 665.00 | 650.00 | 662.00 | 657.04 | 0.40 | 1,616.00 | 9,500 | 2.11 | 5,750 | 1.64 | 0.38 | 7 |
| 56 | 13-Jan | 640.00 | 667.50 | 639.35 | 659.35 | 655.13 | 3.13 | 1,610.18 | 14,250 | 3.17 | 10,500 | 3.00 | 0.69 | 12 |
| 57 | 12-Jan | 633.90 | 681.75 | 610.15 | 639.35 | 643.20 | 0.78 | 1,561.34 | 63,000 | 14.00 | 34,750 | 9.93 | 2.24 | 41 |
| 58 | 09-Jan | 668.75 | 674.00 | 619.00 | 634.40 | 648.21 | -5.14 | 1,549.25 | 34,250 | 7.61 | 22,750 | 6.50 | 1.47 | 27 |
| 59 | 08-Jan | 668.25 | 680.00 | 668.25 | 668.75 | 673.40 | 0.32 | 1,633.13 | 13,500 | 3.00 | 7,750 | 2.21 | 0.52 | 9 |
| 60 | 07-Jan | 681.05 | 681.05 | 660.40 | 666.60 | 669.17 | -2.12 | 1,627.88 | 12,000 | 2.67 | 5,750 | 1.64 | 0.38 | 7 |
| 61 | 06-Jan | 670.00 | 685.00 | 663.20 | 681.05 | 674.35 | 1.49 | 1,663.17 | 9,500 | 2.11 | 7,750 | 2.21 | 0.52 | 9 |
| 62 | 05-Jan | 685.00 | 687.00 | 665.00 | 671.05 | 675.74 | -0.16 | 1,638.75 | 13,000 | 2.89 | 10,250 | 2.93 | 0.69 | 12 |
| 63 | 02-Jan | 687.00 | 689.55 | 655.00 | 672.10 | 670.47 | -0.39 | 1,641.31 | 37,750 | 8.39 | 22,250 | 6.36 | 1.49 | 26 |
| 64 | 01-Jan | 687.00 | 693.00 | 667.10 | 674.70 | 681.42 | -1.24 | 1,647.66 | 23,500 | 5.22 | 14,000 | 4.00 | 0.95 | 16 |
| 65 | 31-Dec | 698.00 | 699.90 | 676.60 | 683.15 | 683.46 | 1.55 | 1,668.30 | 12,500 | 2.78 | 6,750 | 1.93 | 0.46 | 8 |
| 66 | 30-Dec | 719.15 | 720.00 | 659.95 | 672.70 | 684.16 | -6.46 | 1,642.78 | 36,750 | 8.16 | 26,000 | 7.43 | 1.78 | 30 |
| 67 | 29-Dec | 719.00 | 724.00 | 700.05 | 719.15 | 714.78 | 2.28 | 1,756.21 | 16,000 | 3.55 | 11,250 | 3.21 | 0.80 | 13 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB