| Macro-sector: Industrials | Band: 5 | High52 Price: 494.15 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 250 | High52 Date: | Bumper: 286.1; Drift%: 10.59 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 69.65 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 24,420,696 | Low52 Date: | SHP: 64.87 / 0.16 / 0.0 / 34.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 416.0 / 200.3 | Month: 279.85 / 200.3 | Week: 335.0 / 310.7 | Day: 327.85 / 320.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 327.80 | 327.85 | 320.00 | 320.00 | 323.59 | -0.47 | 781.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.19 | 0.07 |
| 2 | 20-May | 322.85 | 323.20 | 321.50 | 321.50 | 323.10 | 1.45 | 785.13 | 7,750 | 7.74 | 7,750 | 7.74 | 0.25 | 0.09 |
| 3 | 19-May | 304.50 | 316.90 | 304.50 | 316.90 | 307.62 | 2.00 | 773.89 | 47,000 | 46.95 | 46,750 | 46.70 | 1.44 | 0.55 |
| 4 | 16-May | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | -2.00 | 758.75 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 0.02 |
| 5 | 15-May | 317.05 | 320.00 | 317.05 | 317.05 | 317.17 | -1.99 | 774.26 | 8,000 | 7.99 | 8,000 | 7.99 | 0.25 | 0.09 |
| 6 | 14-May | 335.00 | 335.00 | 321.90 | 323.50 | 330.44 | -1.51 | 790.01 | 20,750 | 20.73 | 20,750 | 20.73 | 0.69 | 0.24 |
| 7 | 13-May | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | 1.99 | 802.10 | 12,250 | 12.24 | 12,250 | 12.24 | 0.40 | 0.14 |
| 8 | 12-May | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | 2.00 | 786.47 | 21,250 | 21.23 | 20,250 | 20.23 | 0.65 | 0.24 |
| 9 | 09-May | 303.40 | 315.75 | 303.40 | 315.75 | 305.21 | 1.99 | 771.08 | 10,250 | 10.24 | 10,250 | 10.24 | 0.31 | 0.12 |
| 10 | 08-May | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 1.99 | 756.06 | 6,500 | 6.49 | 6,500 | 6.49 | 0.20 | 0.08 |
| 11 | 07-May | 297.60 | 303.55 | 297.60 | 303.55 | 300.57 | 2.00 | 741.29 | 6,250 | 6.24 | 6,250 | 6.24 | 0.19 | 0.07 |
| 12 | 06-May | 297.60 | 297.60 | 291.80 | 297.60 | 297.01 | 1.99 | 726.76 | 12,250 | 12.24 | 12,250 | 12.24 | 0.36 | 0.14 |
| 13 | 05-May | 282.00 | 291.80 | 282.00 | 291.80 | 290.25 | 1.99 | 712.60 | 24,000 | 23.98 | 24,000 | 23.98 | 0.70 | 0.28 |
| 14 | 02-May | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -1.99 | 698.68 | 1,000 | 1.00 | 1,000 | 1.00 | 0.03 | 0.01 |
| 15 | 29-Apr | 303.80 | 303.80 | 291.90 | 291.90 | 301.66 | -2.00 | 712.84 | 6,250 | 6.24 | 6,250 | 6.24 | 0.19 | 0.07 |
| 16 | 28-Apr | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | 1.99 | 727.37 | 7,750 | 7.74 | 7,750 | 7.74 | 0.23 | 0.09 |
| 17 | 25-Apr | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 1.99 | 713.21 | 19,250 | 19.23 | 19,250 | 19.23 | 0.56 | 0.23 |
| 18 | 24-Apr | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | 1.99 | 699.29 | 9,500 | 9.49 | 9,500 | 9.49 | 0.27 | 0.11 |
| 19 | 23-Apr | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | 2.00 | 685.61 | 20,750 | 20.73 | 20,750 | 20.73 | 0.58 | 0.24 |
| 20 | 22-Apr | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | 1.98 | 672.18 | 4,500 | 4.50 | 4,500 | 4.50 | 0.12 | 0.05 |
| 21 | 21-Apr | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 1.98 | 659.11 | 19,750 | 19.73 | 19,750 | 19.73 | 0.53 | 0.23 |
| 22 | 17-Apr | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | 1.98 | 646.29 | 1,750 | 1.75 | 1,750 | 1.75 | 0.05 | 0.02 |
| 23 | 16-Apr | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 1.98 | 633.72 | 2,250 | 2.25 | 2,250 | 2.25 | 0.06 | 0.03 |
| 24 | 15-Apr | 250.25 | 254.45 | 250.25 | 254.45 | 252.77 | 1.98 | 621.38 | 5,000 | 5.00 | 5,000 | 5.00 | 0.13 | 0.06 |
| 25 | 11-Apr | 249.00 | 249.50 | 249.00 | 249.50 | 249.03 | 1.82 | 609.30 | 4,250 | 4.25 | 4,250 | 4.25 | 0.11 | 0.05 |
| 26 | 09-Apr | 245.20 | 245.20 | 245.05 | 245.05 | 245.06 | -1.80 | 598.43 | 6,750 | 6.74 | 6,750 | 6.74 | 0.17 | 0.08 |
| 27 | 08-Apr | 244.55 | 249.55 | 244.55 | 249.55 | 248.38 | 0.00 | 609.42 | 11,000 | 10.99 | 11,000 | 10.99 | 0.27 | 0.13 |
| 28 | 07-Apr | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | -2.00 | 609.42 | 5,500 | 5.49 | 5,500 | 5.49 | 0.14 | 0.06 |
| 29 | 04-Apr | 254.60 | 254.65 | 247.40 | 254.65 | 254.39 | 4.99 | 621.87 | 13,500 | 13.49 | 13,250 | 13.24 | 0.34 | 0.16 |
| 30 | 03-Apr | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 5.00 | 592.32 | 16,750 | 16.73 | 16,000 | 15.98 | 0.39 | 0.19 |
| 31 | 02-Apr | 231.80 | 231.80 | 220.25 | 231.00 | 228.80 | 4.62 | 564.00 | 18,750 | 18.73 | 18,500 | 18.48 | 0.42 | 0.22 |
| 32 | 01-Apr | 218.65 | 220.80 | 218.50 | 220.80 | 219.94 | 4.99 | 539.21 | 4,000 | 4.00 | 4,000 | 4.00 | 0.09 | 0.05 |
| 33 | 28-Mar | 202.50 | 210.30 | 202.50 | 210.30 | 209.10 | 4.99 | 513.57 | 21,750 | 21.73 | 21,500 | 21.48 | 0.45 | 0.25 |
| 34 | 27-Mar | 203.00 | 204.00 | 200.30 | 200.30 | 200.89 | -4.98 | 489.15 | 36,500 | 36.46 | 33,000 | 32.97 | 0.66 | 0.39 |
| 35 | 26-Mar | 210.85 | 224.70 | 210.80 | 210.80 | 212.36 | -5.00 | 514.79 | 102,000 | 101.90 | 96,250 | 96.15 | 2.04 | 1.13 |
| 36 | 25-Mar | 222.25 | 227.40 | 221.90 | 221.90 | 223.00 | -4.99 | 541.90 | 32,000 | 31.97 | 29,250 | 29.22 | 0.00 | 0.34 |
| 37 | 24-Mar | 251.95 | 252.00 | 233.55 | 233.55 | 238.13 | -4.98 | 570.35 | 40,250 | 40.21 | 37,000 | 36.96 | 0.88 | 0.43 |
| 38 | 21-Mar | 246.05 | 254.00 | 245.80 | 245.80 | 246.54 | -4.99 | 600.26 | 32,250 | 32.22 | 32,250 | 32.22 | 0.80 | 0.38 |
| 39 | 20-Mar | 259.00 | 265.00 | 250.00 | 258.70 | 258.31 | -0.56 | 631.76 | 15,000 | 14.99 | 14,500 | 14.49 | 0.37 | 0.17 |
| 40 | 19-Mar | 247.80 | 260.15 | 247.80 | 260.15 | 257.30 | 4.98 | 635.30 | 11,250 | 11.24 | 10,250 | 10.24 | 0.26 | 0.12 |
| 41 | 18-Mar | 234.00 | 253.95 | 234.00 | 247.80 | 245.20 | 2.21 | 605.14 | 9,250 | 9.24 | 8,500 | 8.49 | 0.21 | 0.10 |
| 42 | 17-Mar | 260.00 | 263.00 | 240.10 | 242.45 | 254.28 | -3.25 | 592.08 | 9,500 | 9.49 | 9,250 | 9.24 | 0.24 | 0.11 |
| 43 | 13-Mar | 242.00 | 250.60 | 239.00 | 250.60 | 248.95 | 4.99 | 611.98 | 17,250 | 17.23 | 17,250 | 17.23 | 0.43 | 0.20 |
| 44 | 12-Mar | 250.30 | 258.50 | 237.80 | 238.70 | 243.57 | -4.63 | 582.92 | 10,750 | 10.74 | 10,750 | 10.74 | 0.26 | 0.13 |
| 45 | 11-Mar | 251.50 | 273.95 | 250.30 | 250.30 | 251.52 | -4.99 | 611.25 | 20,000 | 19.98 | 18,750 | 18.73 | 0.47 | 0.22 |
| 46 | 10-Mar | 279.85 | 279.85 | 254.70 | 263.45 | 272.86 | -1.16 | 643.36 | 43,250 | 43.21 | 42,250 | 42.21 | 1.15 | 0.50 |
| 47 | 07-Mar | 265.75 | 266.55 | 265.75 | 266.55 | 266.44 | 4.98 | 650.93 | 7,000 | 6.99 | 7,000 | 6.99 | 0.19 | 0.08 |
| 48 | 06-Mar | 245.00 | 253.90 | 242.00 | 253.90 | 249.40 | 4.98 | 620.04 | 9,000 | 8.99 | 7,750 | 7.74 | 0.19 | 0.09 |
| 49 | 05-Mar | 220.55 | 242.85 | 219.75 | 241.85 | 227.76 | 4.56 | 590.61 | 47,750 | 47.70 | 45,000 | 44.96 | 1.02 | 0.53 |
| 50 | 04-Mar | 230.00 | 239.60 | 227.95 | 231.30 | 229.27 | -3.60 | 564.85 | 19,750 | 19.73 | 19,000 | 18.98 | 0.44 | 0.22 |
| 51 | 03-Mar | 252.40 | 252.40 | 239.95 | 239.95 | 240.13 | -4.99 | 585.97 | 17,750 | 17.73 | 17,250 | 17.23 | 0.41 | 0.20 |
| 52 | 28-Feb | 257.00 | 257.00 | 252.55 | 252.55 | 253.11 | -4.98 | 616.74 | 8,750 | 8.74 | 8,750 | 8.74 | 0.22 | 0.10 |
| 53 | 27-Feb | 258.00 | 265.80 | 254.60 | 265.80 | 256.72 | -0.82 | 649.10 | 28,750 | 28.72 | 27,250 | 27.22 | 0.70 | 0.32 |
| 54 | 25-Feb | 272.95 | 279.95 | 267.85 | 268.00 | 271.51 | -4.95 | 654.00 | 16,750 | 16.73 | 15,250 | 15.23 | 0.41 | 0.18 |
| 55 | 24-Feb | 278.50 | 283.00 | 277.25 | 281.95 | 278.07 | -3.39 | 688.54 | 20,750 | 20.73 | 19,500 | 19.48 | 0.54 | 0.23 |
| 56 | 21-Feb | 276.00 | 291.95 | 273.35 | 291.85 | 276.14 | 1.44 | 712.72 | 23,250 | 23.23 | 21,500 | 21.48 | 0.59 | 0.25 |
| 57 | 20-Feb | 302.75 | 305.00 | 287.55 | 287.70 | 293.42 | -4.94 | 702.58 | 24,750 | 24.73 | 24,500 | 24.48 | 0.72 | 0.29 |
| 58 | 19-Feb | 291.35 | 305.80 | 291.35 | 302.65 | 301.73 | 3.88 | 739.09 | 5,000 | 5.00 | 5,000 | 5.00 | 0.15 | 0.06 |
| 59 | 18-Feb | 304.00 | 304.00 | 288.80 | 291.35 | 290.60 | -4.16 | 711.50 | 11,250 | 11.24 | 10,750 | 10.74 | 0.31 | 0.13 |
| 60 | 17-Feb | 311.05 | 316.65 | 304.00 | 304.00 | 310.64 | -3.99 | 742.00 | 2,250 | 2.25 | 2,250 | 2.25 | 0.07 | 0.03 |
| 61 | 14-Feb | 334.95 | 334.95 | 304.10 | 316.65 | 316.79 | -1.08 | 773.28 | 6,250 | 6.24 | 6,000 | 5.99 | 0.19 | 0.07 |
| 62 | 13-Feb | 320.00 | 325.40 | 320.00 | 320.10 | 322.42 | 3.27 | 781.71 | 12,750 | 12.74 | 12,250 | 12.24 | 0.39 | 0.14 |
| 63 | 12-Feb | 311.35 | 311.35 | 296.40 | 309.95 | 300.25 | -0.66 | 756.92 | 17,000 | 16.98 | 15,000 | 14.99 | 0.45 | 0.18 |
| 64 | 11-Feb | 330.00 | 330.00 | 311.35 | 312.00 | 312.28 | -4.79 | 761.00 | 12,750 | 12.74 | 12,000 | 11.99 | 0.37 | 0.14 |
| 65 | 10-Feb | 316.05 | 330.00 | 316.05 | 327.70 | 326.82 | 0.43 | 800.27 | 10,000 | 9.99 | 9,500 | 9.49 | 0.31 | 0.11 |
| 66 | 07-Feb | 342.00 | 342.00 | 325.00 | 326.30 | 331.48 | -0.34 | 796.85 | 2,250 | 2.25 | 1,500 | 1.50 | 0.05 | 0.02 |
| 67 | 06-Feb | 335.10 | 341.00 | 327.40 | 327.40 | 336.92 | -2.03 | 799.53 | 5,000 | 5.00 | 5,000 | 5.00 | 0.17 | 0.06 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE