| Macro-sector: Industrials | Band: 20 | High52 Price: 18,033.65 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 8,350.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 2,000,000 | Low52 Date: 16-May-2025 | SHP: 75.0 / 0.09 / 6.71 / 18.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 16,893.75 / 8,360.0 | Month: 10,569.95 / 8,360.0 | Week: 10,634.5 / 8,350.0 | Day: 8,521.5 / 8,422.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 8,499.00 | 8,521.50 | 8,422.00 | 8,439.00 | 8,460.94 | -0.71 | 1,687.00 | 22,199 | 72.31 | 13,614 | 127.23 | 11.52 | 3.74 |
| 2 | 21-May | 8,564.50 | 8,579.50 | 8,421.00 | 8,499.50 | 8,493.53 | -0.44 | 1,699.90 | 58,220 | 189.64 | 26,203 | 244.89 | 22.26 | 7.20 |
| 3 | 20-May | 8,706.00 | 8,718.50 | 8,521.00 | 8,537.00 | 8,590.50 | -1.48 | 1,707.00 | 77,051 | 250.98 | 41,557 | 388.38 | 35.70 | 11.42 |
| 4 | 19-May | 8,660.00 | 8,820.00 | 8,625.00 | 8,665.00 | 8,708.05 | 2.03 | 1,733.00 | 232,573 | 757.57 | 145,156 | 1,356.60 | 126.40 | 39.79 |
| 5 | 16-May | 8,350.00 | 8,550.00 | 8,350.00 | 8,492.50 | 8,442.42 | -2.41 | 1,698.50 | 415,543 | 1,353.56 | 243,517 | 2,275.86 | 205.59 | 66.75 |
| 6 | 15-May | 8,368.00 | 9,298.00 | 8,368.00 | 8,702.50 | 8,777.88 | -16.80 | 1,740.50 | 162,760 | 530.16 | 58,382 | 545.63 | 51.25 | 16.00 |
| 7 | 14-May | 10,437.50 | 10,634.50 | 10,320.00 | 10,460.00 | 10,470.60 | 0.71 | 2,092.00 | 1,053 | 3.43 | 420 | 3.93 | 0.44 | 0.12 |
| 8 | 13-May | 10,079.50 | 10,600.00 | 10,000.00 | 10,386.00 | 10,266.08 | 3.04 | 2,077.00 | 1,368 | 4.46 | 804 | 7.51 | 0.83 | 0.22 |
| 9 | 12-May | 9,910.00 | 10,200.00 | 9,815.50 | 10,079.50 | 10,086.97 | 3.23 | 2,015.90 | 837 | 2.73 | 364 | 3.40 | 0.37 | 0.10 |
| 10 | 09-May | 9,608.00 | 9,889.00 | 9,525.00 | 9,764.50 | 9,653.32 | -0.12 | 1,952.90 | 306 | 1.00 | 106 | 0.99 | 0.10 | 0.03 |
| 11 | 08-May | 9,840.50 | 10,019.00 | 9,700.00 | 9,776.50 | 9,870.35 | -0.65 | 1,955.30 | 346 | 1.13 | 150 | 1.40 | 0.15 | 0.04 |
| 12 | 07-May | 9,775.50 | 9,973.00 | 9,700.00 | 9,840.50 | 9,823.46 | 0.05 | 1,968.10 | 485 | 1.58 | 236 | 2.21 | 0.23 | 0.06 |
| 13 | 06-May | 10,184.00 | 10,184.00 | 9,810.00 | 9,835.50 | 9,933.38 | -2.56 | 1,967.10 | 593 | 1.93 | 241 | 2.25 | 0.24 | 0.07 |
| 14 | 05-May | 10,000.50 | 10,229.00 | 9,855.50 | 10,093.50 | 10,084.77 | 2.36 | 2,018.70 | 849 | 2.77 | 390 | 3.64 | 0.39 | 0.11 |
| 15 | 02-May | 9,753.00 | 10,060.00 | 9,753.00 | 9,861.00 | 9,902.87 | 0.11 | 1,972.00 | 609 | 1.98 | 186 | 1.74 | 0.18 | 0.05 |
| 16 | 30-Apr | 10,025.00 | 10,300.00 | 9,780.00 | 9,850.00 | 9,980.75 | -1.41 | 1,970.00 | 1,116 | 3.64 | 339 | 3.17 | 0.34 | 0.09 |
| 17 | 29-Apr | 10,190.00 | 10,349.00 | 9,877.00 | 9,991.00 | 10,139.11 | -0.47 | 1,998.00 | 1,066 | 3.47 | 476 | 4.45 | 0.48 | 0.13 |
| 18 | 28-Apr | 10,288.00 | 10,288.00 | 9,902.00 | 10,038.00 | 10,088.64 | -2.40 | 2,007.00 | 1,529 | 4.98 | 522 | 4.88 | 0.53 | 0.14 |
| 19 | 25-Apr | 10,855.00 | 10,914.00 | 10,120.00 | 10,284.50 | 10,367.85 | -4.40 | 2,056.90 | 1,819 | 5.93 | 655 | 6.12 | 0.68 | 0.18 |
| 20 | 24-Apr | 11,199.00 | 11,500.00 | 10,539.50 | 10,758.00 | 11,006.93 | -1.75 | 2,151.00 | 3,116 | 10.15 | 876 | 8.19 | 0.96 | 0.24 |
| 21 | 23-Apr | 10,900.00 | 11,200.00 | 10,768.00 | 10,949.50 | 10,979.96 | 1.18 | 2,189.90 | 2,028 | 6.61 | 724 | 6.77 | 0.79 | 0.20 |
| 22 | 22-Apr | 10,658.00 | 11,000.00 | 10,527.00 | 10,822.00 | 10,773.03 | 1.54 | 2,164.00 | 1,299 | 4.23 | 574 | 5.36 | 0.62 | 0.16 |
| 23 | 21-Apr | 10,405.50 | 10,799.50 | 10,231.00 | 10,657.50 | 10,575.46 | 3.73 | 2,131.50 | 1,434 | 4.67 | 552 | 5.16 | 0.58 | 0.15 |
| 24 | 17-Apr | 10,261.00 | 10,466.50 | 10,200.00 | 10,274.50 | 10,325.70 | 0.13 | 2,054.90 | 795 | 2.59 | 342 | 3.20 | 0.35 | 0.09 |
| 25 | 16-Apr | 10,089.00 | 10,539.50 | 10,089.00 | 10,261.00 | 10,284.05 | 1.69 | 2,052.00 | 1,071 | 3.49 | 265 | 2.48 | 0.27 | 0.07 |
| 26 | 15-Apr | 10,050.00 | 10,555.00 | 9,920.50 | 10,090.50 | 10,238.07 | 3.97 | 2,018.10 | 1,999 | 6.51 | 774 | 7.23 | 0.79 | 0.21 |
| 27 | 11-Apr | 9,592.70 | 9,789.90 | 9,585.70 | 9,705.35 | 9,681.67 | 1.98 | 1,941.07 | 465 | 1.51 | 215 | 2.01 | 0.21 | 0.06 |
| 28 | 09-Apr | 9,680.00 | 9,729.65 | 9,500.00 | 9,516.45 | 9,541.13 | -1.93 | 1,903.29 | 578 | 1.88 | 297 | 2.78 | 0.28 | 0.08 |
| 29 | 08-Apr | 9,255.00 | 9,799.90 | 9,255.00 | 9,703.70 | 9,513.90 | 5.35 | 1,940.74 | 1,243 | 4.05 | 366 | 3.42 | 0.35 | 0.10 |
| 30 | 07-Apr | 9,000.00 | 9,789.00 | 8,996.65 | 9,211.20 | 9,229.14 | -5.58 | 1,842.24 | 1,362 | 4.44 | 532 | 4.97 | 0.49 | 0.15 |
| 31 | 04-Apr | 9,623.35 | 9,790.00 | 9,530.05 | 9,755.55 | 9,662.47 | 1.37 | 1,951.11 | 1,325 | 4.32 | 535 | 5.00 | 0.52 | 0.15 |
| 32 | 03-Apr | 9,505.50 | 9,921.85 | 9,463.40 | 9,623.45 | 9,689.61 | 2.02 | 1,924.69 | 2,064 | 6.72 | 701 | 6.55 | 0.68 | 0.19 |
| 33 | 02-Apr | 9,550.00 | 9,650.00 | 9,200.00 | 9,433.05 | 9,356.70 | 0.24 | 1,886.61 | 1,212 | 3.95 | 436 | 4.07 | 0.41 | 0.12 |
| 34 | 01-Apr | 8,994.65 | 9,750.85 | 8,917.55 | 9,410.50 | 9,409.99 | 6.19 | 1,882.10 | 3,543 | 11.54 | 787 | 7.36 | 0.74 | 0.22 |
| 35 | 28-Mar | 9,143.90 | 9,449.95 | 8,825.00 | 8,861.70 | 9,005.45 | -3.09 | 1,772.34 | 2,823 | 9.20 | 1,856 | 17.35 | 1.67 | 0.51 |
| 36 | 27-Mar | 9,350.00 | 9,698.95 | 8,922.25 | 9,143.90 | 9,240.76 | -1.62 | 1,828.78 | 2,425 | 7.90 | 1,075 | 10.05 | 0.99 | 0.29 |
| 37 | 26-Mar | 9,710.00 | 9,955.20 | 9,230.00 | 9,294.60 | 9,505.99 | -4.19 | 1,858.92 | 2,585 | 8.42 | 1,260 | 11.78 | 1.20 | 0.35 |
| 38 | 25-Mar | 10,226.60 | 10,227.20 | 9,410.00 | 9,700.85 | 9,718.70 | -3.72 | 1,940.17 | 2,853 | 9.29 | 809 | 7.56 | 0.79 | 0.22 |
| 39 | 24-Mar | 10,083.25 | 10,500.00 | 10,010.10 | 10,075.45 | 10,199.31 | -0.08 | 2,015.09 | 1,698 | 5.53 | 572 | 5.35 | 0.58 | 0.16 |
| 40 | 21-Mar | 9,913.00 | 10,315.45 | 9,825.05 | 10,083.25 | 10,108.77 | 1.71 | 2,016.65 | 1,904 | 6.20 | 494 | 4.62 | 0.50 | 0.14 |
| 41 | 20-Mar | 9,798.45 | 10,369.45 | 9,749.45 | 9,913.40 | 10,032.69 | 2.69 | 1,982.68 | 5,608 | 18.27 | 738 | 6.90 | 0.74 | 0.20 |
| 42 | 19-Mar | 9,550.00 | 10,073.00 | 9,550.00 | 9,653.60 | 9,770.66 | 2.12 | 1,930.72 | 2,092 | 6.81 | 761 | 7.11 | 0.74 | 0.21 |
| 43 | 18-Mar | 9,547.00 | 9,734.55 | 9,300.05 | 9,453.00 | 9,530.12 | 0.46 | 1,890.00 | 1,178 | 3.84 | 360 | 3.36 | 0.34 | 0.10 |
| 44 | 17-Mar | 9,075.05 | 9,550.00 | 9,025.00 | 9,410.00 | 9,297.10 | 3.79 | 1,882.00 | 1,797 | 5.85 | 979 | 9.15 | 0.91 | 0.27 |
| 45 | 13-Mar | 9,291.95 | 9,449.45 | 8,999.00 | 9,066.00 | 9,176.06 | -1.34 | 1,813.00 | 1,310 | 4.27 | 617 | 5.77 | 0.57 | 0.17 |
| 46 | 12-Mar | 9,480.00 | 9,551.95 | 9,100.00 | 9,188.90 | 9,293.88 | -2.09 | 1,837.78 | 1,751 | 5.70 | 1,143 | 10.68 | 1.06 | 0.31 |
| 47 | 11-Mar | 9,570.00 | 9,679.95 | 9,227.00 | 9,385.05 | 9,489.42 | -3.29 | 1,877.01 | 1,045 | 3.40 | 521 | 4.87 | 0.49 | 0.14 |
| 48 | 10-Mar | 9,850.00 | 10,200.30 | 9,613.60 | 9,704.55 | 9,884.04 | -1.77 | 1,940.91 | 1,641 | 5.35 | 979 | 9.15 | 0.97 | 0.27 |
| 49 | 07-Mar | 9,901.00 | 10,569.95 | 9,801.00 | 9,879.25 | 10,109.03 | 1.36 | 1,975.85 | 4,584 | 14.93 | 1,490 | 13.93 | 1.51 | 0.41 |
| 50 | 06-Mar | 8,730.00 | 9,880.00 | 8,730.00 | 9,746.25 | 9,376.46 | 14.28 | 1,949.25 | 4,865 | 15.85 | 1,440 | 13.46 | 1.35 | 0.39 |
| 51 | 05-Mar | 8,500.00 | 9,152.65 | 8,416.00 | 8,528.55 | 8,756.41 | 1.31 | 1,705.71 | 5,110 | 16.64 | 2,331 | 21.79 | 2.04 | 0.64 |
| 52 | 04-Mar | 8,790.00 | 9,650.95 | 8,360.00 | 8,418.15 | 8,722.33 | -5.33 | 1,683.63 | 6,570 | 21.40 | 3,046 | 28.47 | 2.66 | 0.83 |
| 53 | 03-Mar | 9,500.00 | 9,724.25 | 8,800.00 | 8,892.30 | 9,079.56 | -6.66 | 1,778.46 | 1,415 | 4.61 | 819 | 7.65 | 0.74 | 0.22 |
| 54 | 28-Feb | 9,870.00 | 10,052.00 | 9,495.00 | 9,526.85 | 9,679.38 | -5.13 | 1,905.37 | 815 | 2.65 | 502 | 4.69 | 0.49 | 0.14 |
| 55 | 27-Feb | 10,298.40 | 10,298.40 | 9,965.00 | 10,042.50 | 10,046.14 | -1.37 | 2,008.50 | 272 | 0.89 | 180 | 1.68 | 0.18 | 0.05 |
| 56 | 25-Feb | 10,328.05 | 10,422.00 | 10,100.00 | 10,182.20 | 10,241.82 | 0.07 | 2,036.44 | 304 | 0.99 | 164 | 1.53 | 0.17 | 0.04 |
| 57 | 24-Feb | 10,398.00 | 10,400.00 | 10,054.75 | 10,174.85 | 10,256.94 | -2.28 | 2,034.97 | 640 | 2.08 | 353 | 3.30 | 0.36 | 0.10 |
| 58 | 21-Feb | 10,500.00 | 10,892.60 | 10,220.00 | 10,412.20 | 10,527.49 | -2.55 | 2,082.44 | 914 | 2.98 | 442 | 4.13 | 0.47 | 0.12 |
| 59 | 20-Feb | 11,100.00 | 11,342.35 | 10,400.00 | 10,685.05 | 10,819.26 | -4.42 | 2,137.01 | 731 | 2.38 | 408 | 3.81 | 0.44 | 0.11 |
| 60 | 19-Feb | 10,299.95 | 11,924.20 | 10,299.95 | 11,178.90 | 11,253.14 | 7.94 | 2,235.78 | 912 | 2.97 | 276 | 2.58 | 0.31 | 0.08 |
| 61 | 18-Feb | 10,778.00 | 10,778.00 | 10,200.00 | 10,356.80 | 10,334.56 | -2.48 | 2,071.36 | 282 | 0.92 | 134 | 1.25 | 0.14 | 0.04 |
| 62 | 17-Feb | 10,903.95 | 11,011.75 | 10,470.70 | 10,619.75 | 10,656.40 | -1.70 | 2,123.95 | 289 | 0.94 | 123 | 1.15 | 0.13 | 0.03 |
| 63 | 14-Feb | 11,010.00 | 11,399.95 | 10,500.00 | 10,803.50 | 10,894.66 | -7.64 | 2,160.70 | 805 | 2.62 | 368 | 3.44 | 0.40 | 0.10 |
| 64 | 13-Feb | 11,135.40 | 11,850.00 | 11,058.30 | 11,696.65 | 11,507.34 | 5.82 | 2,339.33 | 470 | 1.53 | 231 | 2.16 | 0.27 | 0.06 |
| 65 | 12-Feb | 10,957.70 | 11,135.60 | 10,607.95 | 11,053.00 | 10,904.52 | 0.00 | 2,210.00 | 297 | 0.97 | 124 | 1.16 | 0.14 | 0.03 |
| 66 | 11-Feb | 11,415.95 | 11,415.95 | 11,000.10 | 11,052.90 | 11,103.93 | -3.25 | 2,210.58 | 292 | 0.95 | 182 | 1.70 | 0.20 | 0.05 |
| 67 | 10-Feb | 11,510.05 | 11,615.90 | 11,389.70 | 11,423.75 | 11,509.56 | -1.62 | 2,284.75 | 215 | 0.70 | 139 | 1.30 | 0.16 | 0.04 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP