| Macro-sector: Industrials | Band: 20 | High52 Price: 12,990.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 5,841.5 | Barrier: 6,452.5; Drift%: -0.76 |
| Basic Industry: Abrasives & Bearings | Total Equity: 2,000,000 | Low52 Date: 30-Mar-2026 | SHP: 37.5 / 1.13 / 9.83 / 51.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16,893.75 / 8,360.0 | Month: 8,375.0 / 7,575.0 | Week: 7,050.0 / 6,630.5 | Day: 6,500.0 / 6,352.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6,425.00 | 6,500.00 | 6,352.00 | 6,404.00 | 6,428.89 | -0.41 | 1,280.00 | 5,047 | 1.85 | 2,826 | 2.02 | 1.82 | 27 |
| 2 | 06-Apr | 6,470.00 | 6,503.00 | 6,340.00 | 6,430.50 | 6,416.86 | -1.11 | 1,286.10 | 4,780 | 1.75 | 1,964 | 1.40 | 1.26 | 19 |
| 3 | 02-Apr | 6,050.00 | 6,559.00 | 6,005.00 | 6,503.00 | 6,282.49 | 5.58 | 1,300.00 | 21,969 | 8.03 | 12,460 | 8.89 | 7.83 | 121 |
| 4 | 01-Apr | 6,100.00 | 6,452.50 | 6,040.00 | 6,159.50 | 6,290.98 | 3.97 | 1,231.90 | 15,633 | 5.72 | 8,111 | 5.79 | 5.10 | 79 |
| 5 | 30-Mar | 6,217.50 | 6,231.00 | 5,841.50 | 5,924.50 | 6,011.26 | -5.87 | 1,184.90 | 29,986 | 10.96 | 16,979 | 12.12 | 10.21 | 165 |
| 6 | 27-Mar | 6,609.00 | 6,694.50 | 6,200.00 | 6,294.00 | 6,446.01 | -6.01 | 1,258.00 | 20,376 | 7.45 | 13,135 | 9.38 | 8.47 | 127 |
| 7 | 25-Mar | 6,580.00 | 6,907.00 | 6,580.00 | 6,696.50 | 6,728.57 | 1.76 | 1,339.30 | 17,954 | 6.56 | 11,200 | 7.99 | 7.54 | 109 |
| 8 | 24-Mar | 6,600.00 | 6,691.00 | 6,476.50 | 6,580.50 | 6,592.05 | 1.52 | 1,316.10 | 10,524 | 3.85 | 6,102 | 4.36 | 4.02 | 59 |
| 9 | 23-Mar | 6,600.50 | 6,746.50 | 6,430.00 | 6,482.00 | 6,522.70 | -3.71 | 1,296.00 | 10,475 | 3.83 | 5,827 | 4.16 | 3.80 | 57 |
| 10 | 20-Mar | 6,700.50 | 6,808.50 | 6,685.00 | 6,732.00 | 6,753.50 | 1.42 | 1,346.00 | 6,606 | 2.42 | 3,966 | 2.83 | 2.68 | 38 |
| 11 | 19-Mar | 6,615.00 | 6,779.00 | 6,585.00 | 6,637.50 | 6,634.48 | -1.77 | 1,327.50 | 14,662 | 5.36 | 8,753 | 6.25 | 5.81 | 85 |
| 12 | 18-Mar | 6,679.00 | 6,900.00 | 6,670.00 | 6,757.00 | 6,786.38 | 1.30 | 1,351.00 | 12,892 | 4.71 | 7,153 | 5.11 | 4.85 | 69 |
| 13 | 17-Mar | 6,412.00 | 6,700.00 | 6,412.00 | 6,670.50 | 6,595.55 | 4.03 | 1,334.10 | 12,410 | 4.54 | 8,179 | 5.84 | 5.39 | 79 |
| 14 | 16-Mar | 6,370.50 | 6,518.50 | 6,305.00 | 6,412.00 | 6,400.75 | 0.65 | 1,282.00 | 14,481 | 5.29 | 8,701 | 6.21 | 5.57 | 84 |
| 15 | 13-Mar | 6,651.00 | 6,654.50 | 6,311.00 | 6,370.50 | 6,410.63 | -4.21 | 1,274.10 | 9,753 | 3.57 | 5,758 | 4.11 | 3.69 | 56 |
| 16 | 12-Mar | 6,510.00 | 6,710.00 | 6,392.00 | 6,650.50 | 6,621.28 | 1.58 | 1,330.10 | 28,420 | 10.39 | 23,875 | 17.04 | 15.81 | 232 |
| 17 | 11-Mar | 6,494.00 | 6,640.00 | 6,494.00 | 6,547.00 | 6,545.20 | 0.84 | 1,309.00 | 8,081 | 2.95 | 5,843 | 4.17 | 3.82 | 57 |
| 18 | 10-Mar | 6,400.00 | 6,548.50 | 6,345.50 | 6,492.50 | 6,450.03 | 2.99 | 1,298.50 | 9,658 | 3.53 | 5,880 | 4.20 | 3.79 | 57 |
| 19 | 09-Mar | 6,430.50 | 6,500.00 | 6,240.00 | 6,304.00 | 6,290.32 | -3.43 | 1,260.00 | 12,068 | 4.41 | 7,506 | 5.36 | 4.72 | 73 |
| 20 | 06-Mar | 6,621.00 | 6,650.00 | 6,500.00 | 6,528.00 | 6,550.18 | -1.40 | 1,305.00 | 7,874 | 2.88 | 4,955 | 3.54 | 3.25 | 48 |
| 21 | 05-Mar | 6,699.00 | 6,699.00 | 6,562.50 | 6,621.00 | 6,622.63 | -0.07 | 1,324.00 | 8,295 | 3.03 | 5,335 | 3.81 | 3.53 | 52 |
| 22 | 04-Mar | 6,715.50 | 6,715.50 | 6,570.50 | 6,625.50 | 6,622.85 | -1.34 | 1,325.10 | 4,430 | 1.62 | 2,511 | 1.79 | 1.66 | 24 |
| 23 | 02-Mar | 6,700.00 | 6,899.50 | 6,620.50 | 6,715.50 | 6,752.92 | -2.03 | 1,343.10 | 5,382 | 1.97 | 2,731 | 1.95 | 1.84 | 26 |
| 24 | 27-Feb | 6,861.50 | 6,972.50 | 6,775.00 | 6,854.50 | 6,868.50 | -0.10 | 1,370.90 | 6,021 | 2.20 | 2,244 | 1.60 | 1.54 | 22 |
| 25 | 26-Feb | 6,741.50 | 7,050.00 | 6,741.50 | 6,861.50 | 6,883.74 | 1.88 | 1,372.30 | 10,589 | 3.87 | 6,516 | 4.65 | 4.49 | 63 |
| 26 | 25-Feb | 6,716.00 | 6,850.00 | 6,691.00 | 6,735.00 | 6,786.29 | -0.22 | 1,347.00 | 5,556 | 2.03 | 4,273 | 3.05 | 2.90 | 41 |
| 27 | 24-Feb | 6,806.50 | 6,817.50 | 6,630.50 | 6,750.00 | 6,698.79 | -0.33 | 1,350.00 | 4,940 | 1.81 | 2,765 | 1.97 | 1.85 | 27 |
| 28 | 23-Feb | 6,871.50 | 6,934.00 | 6,737.00 | 6,772.50 | 6,811.25 | -0.88 | 1,354.50 | 4,822 | 1.76 | 2,051 | 1.46 | 1.40 | 20 |
| 29 | 20-Feb | 6,840.00 | 6,860.00 | 6,717.00 | 6,832.50 | 6,790.97 | 0.16 | 1,366.50 | 4,245 | 1.55 | 1,922 | 1.37 | 1.31 | 19 |
| 30 | 19-Feb | 7,038.00 | 7,063.50 | 6,778.50 | 6,821.50 | 6,886.33 | -2.98 | 1,364.30 | 4,216 | 1.54 | 2,758 | 1.97 | 1.90 | 27 |
| 31 | 18-Feb | 7,064.00 | 7,179.50 | 7,000.00 | 7,031.00 | 7,046.95 | 0.03 | 1,406.00 | 7,447 | 2.72 | 5,698 | 4.07 | 4.02 | 55 |
| 32 | 17-Feb | 6,996.00 | 7,177.00 | 6,871.00 | 7,029.00 | 7,065.89 | 2.35 | 1,405.00 | 8,111 | 2.97 | 3,705 | 2.64 | 2.62 | 36 |
| 33 | 16-Feb | 7,001.50 | 7,054.50 | 6,811.00 | 6,867.50 | 6,905.48 | -2.74 | 1,373.50 | 6,208 | 2.27 | 3,795 | 2.71 | 2.62 | 37 |
| 34 | 13-Feb | 7,011.00 | 7,106.00 | 6,851.00 | 7,061.00 | 7,009.62 | 0.09 | 1,412.00 | 5,063 | 1.85 | 2,474 | 1.77 | 1.73 | 24 |
| 35 | 12-Feb | 7,200.00 | 7,200.00 | 7,020.00 | 7,055.00 | 7,065.94 | -1.82 | 1,411.00 | 3,169 | 1.16 | 1,716 | 1.22 | 1.21 | 17 |
| 36 | 11-Feb | 7,250.00 | 7,300.00 | 7,160.00 | 7,185.50 | 7,219.29 | -0.31 | 1,437.10 | 4,325 | 1.58 | 2,405 | 1.72 | 1.74 | 23 |
| 37 | 10-Feb | 7,192.50 | 7,279.50 | 7,155.00 | 7,208.00 | 7,215.52 | 0.22 | 1,441.00 | 3,389 | 1.24 | 2,175 | 1.55 | 1.57 | 21 |
| 38 | 09-Feb | 6,935.50 | 7,340.00 | 6,930.50 | 7,192.50 | 7,216.34 | 3.71 | 1,438.50 | 16,062 | 5.87 | 8,365 | 5.97 | 6.04 | 81 |
| 39 | 06-Feb | 6,971.00 | 6,971.00 | 6,845.00 | 6,935.50 | 6,915.22 | -0.51 | 1,387.10 | 3,100 | 1.13 | 1,908 | 1.36 | 1.32 | 19 |
| 40 | 05-Feb | 7,019.50 | 7,110.00 | 6,920.00 | 6,971.00 | 6,982.79 | -1.56 | 1,394.00 | 2,734 | 1.00 | 1,487 | 1.06 | 1.04 | 15 |
| 41 | 04-Feb | 6,860.00 | 7,194.50 | 6,859.50 | 7,081.50 | 7,037.24 | 3.24 | 1,416.30 | 8,699 | 3.18 | 5,016 | 3.58 | 3.53 | 49 |
| 42 | 03-Feb | 7,200.00 | 7,200.00 | 6,833.00 | 6,859.50 | 6,902.48 | 1.22 | 1,371.90 | 4,725 | 1.73 | 2,116 | 1.51 | 1.46 | 21 |
| 43 | 02-Feb | 6,746.50 | 6,848.50 | 6,591.00 | 6,777.00 | 6,699.85 | -0.35 | 1,355.00 | 4,067 | 1.49 | 2,050 | 1.46 | 1.37 | 20 |
| 44 | 01-Feb | 6,800.00 | 6,930.00 | 6,720.00 | 6,801.00 | 6,845.64 | -1.37 | 1,360.00 | 3,286 | 1.20 | 1,712 | 1.22 | 1.17 | 17 |
| 45 | 30-Jan | 6,725.00 | 6,924.50 | 6,725.00 | 6,895.50 | 6,842.12 | 1.72 | 1,379.10 | 3,893 | 1.42 | 2,106 | 1.50 | 1.44 | 21 |
| 46 | 29-Jan | 6,908.50 | 6,930.50 | 6,705.50 | 6,779.00 | 6,783.61 | -1.87 | 1,355.00 | 8,335 | 3.05 | 4,404 | 3.14 | 2.99 | 43 |
| 47 | 28-Jan | 6,509.50 | 6,960.00 | 6,509.50 | 6,908.50 | 6,793.72 | 6.30 | 1,381.70 | 14,029 | 5.13 | 5,934 | 4.24 | 4.03 | 58 |
| 48 | 27-Jan | 6,794.50 | 6,794.50 | 6,447.00 | 6,499.00 | 6,516.52 | -2.09 | 1,299.00 | 12,683 | 4.64 | 6,175 | 4.41 | 4.02 | 60 |
| 49 | 23-Jan | 6,845.50 | 6,980.00 | 6,606.00 | 6,637.50 | 6,808.74 | -3.04 | 1,327.50 | 9,732 | 3.56 | 5,623 | 4.01 | 3.83 | 55 |
| 50 | 22-Jan | 6,800.50 | 7,015.00 | 6,760.50 | 6,845.50 | 6,864.40 | 0.26 | 1,369.10 | 6,947 | 2.54 | 2,913 | 2.08 | 2.00 | 29 |
| 51 | 21-Jan | 7,060.00 | 7,106.00 | 6,606.00 | 6,827.50 | 6,814.88 | -3.99 | 1,365.50 | 22,471 | 8.22 | 7,900 | 5.64 | 5.38 | 77 |
| 52 | 20-Jan | 7,315.50 | 7,323.50 | 7,085.00 | 7,111.50 | 7,221.94 | -2.80 | 1,422.30 | 4,562 | 1.67 | 3,039 | 2.17 | 2.19 | 30 |
| 53 | 19-Jan | 7,484.00 | 7,484.00 | 7,215.50 | 7,316.50 | 7,302.37 | 0.80 | 1,463.30 | 6,481 | 2.37 | 3,315 | 2.37 | 2.42 | 32 |
| 54 | 16-Jan | 7,304.50 | 7,405.00 | 7,237.50 | 7,258.50 | 7,306.85 | -1.57 | 1,451.70 | 3,709 | 1.36 | 2,238 | 1.60 | 1.64 | 22 |
| 55 | 14-Jan | 7,270.00 | 7,400.00 | 7,257.50 | 7,374.50 | 7,338.52 | 0.60 | 1,474.90 | 3,365 | 1.23 | 1,791 | 1.28 | 1.31 | 18 |
| 56 | 13-Jan | 7,253.00 | 7,468.50 | 7,220.00 | 7,330.50 | 7,331.40 | 0.96 | 1,466.10 | 4,918 | 1.80 | 2,062 | 1.47 | 1.51 | 20 |
| 57 | 12-Jan | 7,424.50 | 7,425.50 | 7,171.00 | 7,260.50 | 7,259.52 | -1.97 | 1,452.10 | 9,473 | 3.46 | 4,025 | 2.87 | 2.92 | 39 |
| 58 | 09-Jan | 7,615.00 | 7,679.50 | 7,335.50 | 7,406.50 | 7,482.59 | -2.67 | 1,481.30 | 12,141 | 4.44 | 6,358 | 4.54 | 4.76 | 62 |
| 59 | 08-Jan | 7,720.00 | 7,805.00 | 7,600.00 | 7,610.00 | 7,651.29 | -2.19 | 1,522.00 | 7,008 | 2.56 | 4,424 | 3.16 | 3.38 | 43 |
| 60 | 07-Jan | 7,710.00 | 7,800.00 | 7,710.00 | 7,780.50 | 7,754.96 | 0.71 | 1,556.10 | 5,130 | 1.88 | 3,279 | 2.34 | 2.54 | 32 |
| 61 | 06-Jan | 7,755.00 | 7,798.50 | 7,710.00 | 7,726.00 | 7,735.10 | -0.85 | 1,545.00 | 4,129 | 1.51 | 2,752 | 1.96 | 2.13 | 27 |
| 62 | 05-Jan | 7,800.50 | 7,857.00 | 7,752.50 | 7,792.00 | 7,792.37 | -0.87 | 1,558.00 | 4,262 | 1.56 | 2,471 | 1.76 | 1.93 | 24 |
| 63 | 02-Jan | 7,770.00 | 7,907.00 | 7,770.00 | 7,860.50 | 7,838.16 | 0.90 | 1,572.10 | 9,070 | 3.32 | 5,254 | 3.75 | 4.12 | 51 |
| 64 | 01-Jan | 7,880.00 | 7,888.00 | 7,769.50 | 7,790.50 | 7,815.27 | -0.08 | 1,558.10 | 2,749 | 1.01 | 1,400 | 1.00 | 1.09 | 14 |
| 65 | 31-Dec | 7,758.50 | 7,879.00 | 7,748.50 | 7,797.00 | 7,827.68 | 0.93 | 1,559.00 | 6,611 | 2.42 | 3,930 | 2.81 | 3.08 | 38 |
| 66 | 30-Dec | 7,883.50 | 7,883.50 | 7,700.50 | 7,725.00 | 7,760.05 | -1.91 | 1,545.00 | 6,010 | 2.20 | 4,069 | 2.90 | 3.16 | 40 |
| 67 | 29-Dec | 7,950.00 | 7,983.00 | 7,860.00 | 7,875.50 | 7,902.41 | -1.09 | 1,575.10 | 4,838 | 1.77 | 3,075 | 2.19 | 2.43 | 30 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP