| 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: 9,840.0; Drift%: 12.6 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 8,162.0 | Barrier: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 2,000,000 | Low52 Date: 05-Jun-2025 | SHP: 75.0 / 0.09 / 6.71 / 18.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16,893.75 / 8,360.0 | Month: 10,634.5 / 8,350.0 | Week: 9,581.0 / 8,510.0 | Day: 11,350.0 / 10,700.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 10,750.00 | 11,350.00 | 10,700.00 | 11,258.00 | 11,128.97 | 5.65 | 2,251.00 | 89,385 | 291.16 | 33,289 | 311.11 | 37.05 | 915 |
| 2 | 10-Jul | 9,882.00 | 10,750.00 | 9,840.00 | 10,656.00 | 10,344.42 | 8.76 | 2,131.00 | 103,233 | 336.26 | 38,421 | 359.07 | 39.74 | 1,056 |
| 3 | 09-Jul | 9,633.00 | 9,874.00 | 9,576.50 | 9,797.50 | 9,707.01 | 2.34 | 1,959.50 | 29,926 | 97.48 | 14,392 | 134.50 | 13.97 | 396 |
| 4 | 08-Jul | 9,613.50 | 9,700.00 | 9,500.00 | 9,573.50 | 9,588.40 | -0.58 | 1,914.70 | 24,209 | 78.86 | 7,538 | 70.45 | 7.23 | 207 |
| 5 | 07-Jul | 9,499.00 | 9,747.00 | 9,430.50 | 9,629.00 | 9,621.28 | 1.51 | 1,925.00 | 33,424 | 108.87 | 14,721 | 137.58 | 14.16 | 405 |
| 6 | 04-Jul | 9,279.50 | 9,581.00 | 9,270.00 | 9,486.00 | 9,456.45 | 2.78 | 1,897.00 | 50,859 | 165.66 | 21,105 | 197.24 | 19.96 | 580 |
| 7 | 03-Jul | 9,310.00 | 9,394.00 | 9,184.00 | 9,229.00 | 9,279.92 | -0.74 | 1,845.00 | 21,729 | 70.78 | 10,545 | 98.55 | 9.79 | 290 |
| 8 | 02-Jul | 9,210.00 | 9,334.50 | 9,150.00 | 9,298.00 | 9,263.01 | 1.46 | 1,859.00 | 33,187 | 108.10 | 15,841 | 148.05 | 14.67 | 435 |
| 9 | 01-Jul | 9,258.00 | 9,412.00 | 9,111.00 | 9,164.00 | 9,275.11 | -0.60 | 1,832.00 | 53,777 | 175.17 | 22,940 | 214.39 | 21.28 | 631 |
| 10 | 30-Jun | 8,549.50 | 9,245.00 | 8,510.00 | 9,219.50 | 8,917.95 | 8.44 | 1,843.90 | 129,413 | 421.54 | 75,106 | 701.93 | 66.98 | 2,064 |
| 11 | 27-Jun | 8,517.00 | 8,574.50 | 8,420.00 | 8,502.00 | 8,482.23 | 0.06 | 1,700.00 | 15,018 | 48.92 | 7,861 | 73.47 | 6.67 | 216 |
| 12 | 26-Jun | 8,498.50 | 8,559.50 | 8,411.50 | 8,497.00 | 8,485.59 | 0.25 | 1,699.00 | 9,071 | 29.55 | 4,823 | 45.07 | 4.09 | 133 |
| 13 | 25-Jun | 8,385.00 | 8,515.00 | 8,371.00 | 8,475.50 | 8,463.58 | 1.31 | 1,695.10 | 26,888 | 87.58 | 17,495 | 163.50 | 14.81 | 481 |
| 14 | 24-Jun | 8,394.00 | 8,440.00 | 8,327.50 | 8,365.50 | 8,380.92 | 0.80 | 1,673.10 | 12,996 | 42.33 | 6,860 | 64.11 | 5.75 | 189 |
| 15 | 23-Jun | 8,304.00 | 8,339.50 | 8,189.00 | 8,299.50 | 8,261.00 | 0.08 | 1,659.90 | 16,299 | 53.09 | 7,824 | 73.12 | 6.00 | 215 |
| 16 | 20-Jun | 8,335.00 | 8,398.50 | 8,270.50 | 8,293.00 | 8,318.45 | -0.26 | 1,658.00 | 10,210 | 33.26 | 5,232 | 48.90 | 4.35 | 144 |
| 17 | 19-Jun | 8,350.00 | 8,380.00 | 8,250.00 | 8,315.00 | 8,288.89 | -0.12 | 1,663.00 | 16,703 | 54.41 | 8,990 | 84.02 | 7.45 | 247 |
| 18 | 18-Jun | 8,364.50 | 8,434.50 | 8,301.50 | 8,325.00 | 8,346.36 | -0.32 | 1,665.00 | 12,406 | 40.41 | 5,772 | 53.94 | 4.82 | 159 |
| 19 | 17-Jun | 8,425.00 | 8,588.50 | 8,311.00 | 8,351.50 | 8,435.28 | -0.39 | 1,670.30 | 27,558 | 89.77 | 13,438 | 125.59 | 11.34 | 369 |
| 20 | 16-Jun | 8,469.00 | 8,524.00 | 8,350.50 | 8,384.50 | 8,400.03 | -0.97 | 1,676.90 | 23,698 | 77.19 | 12,860 | 120.19 | 10.80 | 353 |
| 21 | 13-Jun | 8,470.00 | 8,621.00 | 8,375.00 | 8,467.00 | 8,500.48 | -0.39 | 1,693.00 | 27,217 | 88.65 | 12,889 | 120.46 | 10.96 | 354 |
| 22 | 12-Jun | 8,620.00 | 8,660.00 | 8,470.00 | 8,500.00 | 8,558.51 | -1.12 | 1,700.00 | 22,350 | 72.80 | 11,516 | 107.63 | 9.86 | 317 |
| 23 | 11-Jun | 8,519.00 | 8,684.00 | 8,500.00 | 8,596.00 | 8,616.10 | 1.44 | 1,719.00 | 66,730 | 217.36 | 33,956 | 317.35 | 29.26 | 933 |
| 24 | 10-Jun | 8,549.50 | 8,610.00 | 8,450.00 | 8,474.00 | 8,530.68 | -0.54 | 1,694.00 | 23,142 | 75.38 | 10,661 | 99.64 | 9.09 | 293 |
| 25 | 09-Jun | 8,585.00 | 8,660.00 | 8,489.00 | 8,520.00 | 8,568.26 | -0.18 | 1,704.00 | 17,576 | 57.25 | 9,638 | 90.07 | 8.26 | 265 |
| 26 | 06-Jun | 8,249.50 | 8,598.00 | 8,230.50 | 8,535.00 | 8,439.18 | 3.92 | 1,707.00 | 63,134 | 205.65 | 33,719 | 315.13 | 28.46 | 927 |
| 27 | 05-Jun | 8,310.00 | 8,395.00 | 8,162.00 | 8,213.00 | 8,260.32 | -1.17 | 1,642.00 | 31,354 | 102.13 | 18,619 | 174.01 | 15.38 | 512 |
| 28 | 04-Jun | 8,448.00 | 8,462.50 | 8,282.00 | 8,310.00 | 8,350.76 | -1.42 | 1,662.00 | 31,822 | 103.65 | 20,453 | 191.15 | 17.08 | 562 |
| 29 | 03-Jun | 8,491.00 | 8,563.00 | 8,399.50 | 8,429.50 | 8,464.72 | -0.95 | 1,685.90 | 25,495 | 83.05 | 15,926 | 148.84 | 13.48 | 438 |
| 30 | 02-Jun | 8,521.00 | 8,570.00 | 8,461.00 | 8,510.50 | 8,517.09 | 0.18 | 1,702.10 | 17,248 | 56.18 | 10,425 | 97.43 | 8.88 | 287 |
| 31 | 30-May | 8,461.00 | 8,630.00 | 8,396.00 | 8,495.50 | 8,526.00 | 0.79 | 1,699.10 | 50,784 | 165.42 | 30,046 | 280.80 | 25.00 | 826 |
| 32 | 29-May | 8,485.00 | 8,511.00 | 8,408.50 | 8,429.00 | 8,430.69 | -0.33 | 1,685.00 | 19,393 | 63.17 | 11,212 | 104.79 | 9.45 | 308 |
| 33 | 28-May | 8,541.00 | 8,541.00 | 8,432.00 | 8,457.00 | 8,467.06 | -0.66 | 1,691.00 | 15,855 | 51.64 | 9,833 | 91.90 | 8.33 | 270 |
| 34 | 27-May | 8,644.00 | 8,660.00 | 8,485.00 | 8,513.00 | 8,582.19 | -1.05 | 1,702.00 | 35,245 | 114.80 | 19,490 | 182.15 | 16.73 | 536 |
| 35 | 26-May | 8,491.00 | 8,689.00 | 8,436.00 | 8,603.00 | 8,599.20 | 1.74 | 1,720.00 | 49,942 | 162.68 | 24,841 | 232.16 | 21.36 | 683 |
| 36 | 23-May | 8,478.50 | 8,524.00 | 8,431.00 | 8,456.00 | 8,474.24 | 0.20 | 1,691.00 | 26,505 | 86.34 | 15,442 | 144.32 | 13.09 | 424 |
| 37 | 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 | 374 |
| 38 | 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 | 720 |
| 39 | 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 | 1,142 |
| 40 | 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 | 3,979 |
| 41 | 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 | 6,675 |
| 42 | 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 | 1,600 |
| 43 | 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 | 12 |
| 44 | 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 | 22 |
| 45 | 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 | 10 |
| 46 | 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 | 3 |
| 47 | 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 | 4 |
| 48 | 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 | 6 |
| 49 | 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 | 7 |
| 50 | 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 | 11 |
| 51 | 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 | 5 |
| 52 | 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 | 9 |
| 53 | 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 | 13 |
| 54 | 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 | 14 |
| 55 | 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 | 18 |
| 56 | 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 | 24 |
| 57 | 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 | 20 |
| 58 | 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 | 16 |
| 59 | 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 | 15 |
| 60 | 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 | 9 |
| 61 | 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 | 7 |
| 62 | 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 | 21 |
| 63 | 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 | 6 |
| 64 | 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 | 8 |
| 65 | 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 | 10 |
| 66 | 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 | 15 |
| 67 | 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 | 15 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP