| 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; VWAP21: | Low52 Price: 8,162.0 | Barrier: 8,740.0; Drift%: -4.96 |
| Basic Industry: Abrasives & Bearings | Total Equity: 2,000,000 | Low52 Date: 05-Jun-2025 | SHP: 37.5 / 1.81 / 9.63 / 51.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16,893.75 / 8,360.0 | Month: 10,341.0 / 8,711.0 | Week: 8,992.0 / 8,610.0 | Day: 8,410.0 / 8,281.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8,338.00 | 8,410.00 | 8,281.00 | 8,327.00 | 8,352.86 | 0.64 | 1,665.00 | 5,579 | 1.89 | 3,595 | 2.12 | 3.00 | 35 |
| 2 | 11-Nov | 8,350.00 | 8,356.50 | 8,244.00 | 8,274.00 | 8,285.34 | -1.27 | 1,654.00 | 6,075 | 2.06 | 3,945 | 2.32 | 3.27 | 39 |
| 3 | 10-Nov | 8,389.50 | 8,430.00 | 8,350.00 | 8,380.50 | 8,386.61 | 0.06 | 1,676.10 | 5,690 | 1.93 | 4,349 | 2.56 | 3.65 | 43 |
| 4 | 07-Nov | 8,400.00 | 8,403.50 | 8,253.50 | 8,375.50 | 8,344.64 | -0.11 | 1,675.10 | 7,453 | 2.53 | 4,063 | 2.39 | 3.39 | 40 |
| 5 | 06-Nov | 8,561.50 | 8,561.50 | 8,375.00 | 8,385.00 | 8,434.58 | -1.96 | 1,677.00 | 7,658 | 2.60 | 5,172 | 3.05 | 4.36 | 51 |
| 6 | 04-Nov | 8,579.50 | 8,629.50 | 8,536.50 | 8,553.00 | 8,577.90 | 0.09 | 1,710.00 | 4,180 | 1.42 | 2,203 | 1.30 | 1.89 | 22 |
| 7 | 03-Nov | 8,644.00 | 8,740.00 | 8,510.00 | 8,545.50 | 8,582.38 | -1.13 | 1,709.10 | 8,480 | 2.88 | 5,971 | 3.52 | 5.12 | 59 |
| 8 | 31-Oct | 8,727.50 | 8,740.00 | 8,610.00 | 8,643.50 | 8,661.86 | -0.56 | 1,728.70 | 4,028 | 1.37 | 2,875 | 1.69 | 2.49 | 28 |
| 9 | 30-Oct | 8,743.50 | 8,749.00 | 8,670.00 | 8,692.50 | 8,691.33 | -0.06 | 1,738.50 | 3,329 | 1.13 | 2,215 | 1.30 | 1.93 | 22 |
| 10 | 29-Oct | 8,763.50 | 8,860.00 | 8,627.00 | 8,698.00 | 8,685.57 | 0.15 | 1,739.00 | 7,647 | 2.59 | 4,968 | 2.93 | 4.31 | 49 |
| 11 | 28-Oct | 8,760.00 | 8,828.50 | 8,651.50 | 8,685.00 | 8,744.11 | -0.84 | 1,737.00 | 6,629 | 2.25 | 4,191 | 2.47 | 3.66 | 41 |
| 12 | 27-Oct | 8,936.00 | 8,992.00 | 8,726.00 | 8,758.50 | 8,815.57 | -1.99 | 1,751.70 | 9,905 | 3.36 | 6,145 | 3.62 | 5.42 | 60 |
| 13 | 24-Oct | 9,082.00 | 9,150.50 | 8,905.00 | 8,936.00 | 9,026.37 | -1.61 | 1,787.00 | 7,058 | 2.39 | 3,878 | 2.28 | 3.50 | 38 |
| 14 | 23-Oct | 9,199.00 | 9,199.00 | 8,979.50 | 9,082.00 | 9,054.05 | -0.60 | 1,816.00 | 8,087 | 2.74 | 4,571 | 2.69 | 4.14 | 45 |
| 15 | 21-Oct | 9,025.00 | 9,175.00 | 9,025.00 | 9,137.00 | 9,114.87 | 2.65 | 1,827.00 | 8,118 | 2.75 | 5,084 | 2.99 | 4.63 | 50 |
| 16 | 20-Oct | 8,700.00 | 9,077.00 | 8,500.00 | 8,901.50 | 8,726.06 | 2.19 | 1,780.30 | 36,086 | 12.24 | 16,130 | 9.50 | 14.08 | 158 |
| 17 | 17-Oct | 8,900.00 | 8,999.50 | 8,545.00 | 8,710.50 | 8,746.59 | -1.70 | 1,742.10 | 25,849 | 8.77 | 11,177 | 6.58 | 9.78 | 110 |
| 18 | 16-Oct | 8,799.00 | 8,897.00 | 8,763.50 | 8,861.50 | 8,839.07 | 1.06 | 1,772.30 | 3,796 | 1.29 | 2,350 | 1.38 | 2.08 | 23 |
| 19 | 15-Oct | 8,789.00 | 8,870.00 | 8,731.00 | 8,768.50 | 8,785.59 | 0.27 | 1,753.70 | 4,799 | 1.63 | 2,743 | 1.62 | 2.41 | 27 |
| 20 | 14-Oct | 8,898.00 | 8,898.00 | 8,700.00 | 8,745.00 | 8,749.99 | -1.07 | 1,749.00 | 7,591 | 2.57 | 5,018 | 2.96 | 4.39 | 49 |
| 21 | 13-Oct | 8,906.00 | 8,906.00 | 8,810.50 | 8,839.50 | 8,848.44 | -0.81 | 1,767.90 | 2,947 | 1.00 | 1,697 | 1.00 | 1.50 | 17 |
| 22 | 10-Oct | 8,840.50 | 8,999.50 | 8,840.50 | 8,911.50 | 8,935.89 | 0.80 | 1,782.30 | 5,848 | 1.98 | 2,702 | 1.59 | 2.41 | 26 |
| 23 | 09-Oct | 8,940.00 | 8,940.00 | 8,795.00 | 8,840.50 | 8,836.50 | -0.70 | 1,768.10 | 4,420 | 1.50 | 2,448 | 1.44 | 2.16 | 24 |
| 24 | 08-Oct | 8,990.00 | 9,000.00 | 8,871.50 | 8,903.00 | 8,932.07 | -1.00 | 1,780.00 | 6,106 | 2.07 | 3,209 | 1.89 | 2.87 | 31 |
| 25 | 07-Oct | 9,047.00 | 9,047.00 | 8,921.00 | 8,992.50 | 8,973.59 | -0.22 | 1,798.50 | 5,588 | 1.90 | 3,204 | 1.89 | 2.88 | 31 |
| 26 | 06-Oct | 9,155.00 | 9,155.00 | 8,990.50 | 9,012.00 | 9,044.21 | -1.24 | 1,802.00 | 5,208 | 1.77 | 2,996 | 1.76 | 2.71 | 29 |
| 27 | 03-Oct | 8,880.00 | 9,270.50 | 8,800.00 | 9,125.50 | 9,076.29 | 2.74 | 1,825.10 | 19,851 | 6.73 | 8,689 | 5.12 | 7.89 | 85 |
| 28 | 01-Oct | 8,788.00 | 8,900.00 | 8,755.00 | 8,882.50 | 8,859.87 | 1.04 | 1,776.50 | 6,918 | 2.35 | 3,875 | 2.28 | 3.43 | 38 |
| 29 | 30-Sep | 8,969.00 | 8,999.00 | 8,711.00 | 8,791.50 | 8,852.18 | -1.10 | 1,758.30 | 7,780 | 2.64 | 4,306 | 2.54 | 3.81 | 42 |
| 30 | 29-Sep | 8,954.00 | 9,000.00 | 8,860.00 | 8,889.00 | 8,946.85 | 0.44 | 1,777.00 | 14,862 | 5.04 | 10,498 | 6.18 | 9.39 | 103 |
| 31 | 26-Sep | 9,120.00 | 9,149.50 | 8,806.50 | 8,850.50 | 8,950.51 | -2.96 | 1,770.10 | 15,153 | 5.14 | 9,621 | 5.67 | 8.61 | 94 |
| 32 | 25-Sep | 9,267.50 | 9,339.50 | 9,102.00 | 9,120.00 | 9,179.77 | -1.59 | 1,824.00 | 6,583 | 2.23 | 3,585 | 2.11 | 3.29 | 35 |
| 33 | 24-Sep | 9,420.00 | 9,438.50 | 9,231.00 | 9,267.50 | 9,350.34 | -1.64 | 1,853.50 | 9,064 | 3.07 | 4,732 | 2.79 | 4.42 | 46 |
| 34 | 23-Sep | 9,470.00 | 9,499.50 | 9,364.00 | 9,422.00 | 9,424.02 | -0.36 | 1,884.00 | 9,207 | 3.12 | 5,646 | 3.33 | 5.32 | 55 |
| 35 | 22-Sep | 9,621.00 | 9,674.50 | 9,415.00 | 9,456.00 | 9,531.51 | -1.61 | 1,891.00 | 9,204 | 3.12 | 5,897 | 3.47 | 5.62 | 58 |
| 36 | 19-Sep | 9,750.00 | 9,750.00 | 9,580.00 | 9,611.00 | 9,658.96 | -0.52 | 1,922.00 | 8,482 | 2.88 | 5,210 | 3.07 | 5.03 | 51 |
| 37 | 18-Sep | 9,685.00 | 9,750.00 | 9,625.00 | 9,661.50 | 9,681.22 | -0.04 | 1,932.30 | 4,496 | 1.53 | 2,200 | 1.30 | 2.13 | 22 |
| 38 | 17-Sep | 9,779.50 | 9,839.00 | 9,640.00 | 9,665.50 | 9,701.28 | -0.60 | 1,933.10 | 8,238 | 2.79 | 5,087 | 3.00 | 4.94 | 50 |
| 39 | 16-Sep | 9,699.00 | 9,783.00 | 9,558.00 | 9,724.00 | 9,690.45 | 1.13 | 1,944.00 | 8,644 | 2.93 | 4,236 | 2.49 | 4.10 | 42 |
| 40 | 15-Sep | 9,698.50 | 9,711.50 | 9,555.50 | 9,615.00 | 9,606.02 | -0.35 | 1,923.00 | 8,587 | 2.91 | 5,248 | 3.09 | 5.04 | 51 |
| 41 | 12-Sep | 9,798.00 | 9,821.00 | 9,625.00 | 9,648.50 | 9,711.34 | -0.81 | 1,929.70 | 7,612 | 2.58 | 5,335 | 3.14 | 5.18 | 52 |
| 42 | 11-Sep | 9,888.00 | 9,897.00 | 9,682.00 | 9,727.50 | 9,778.05 | -0.93 | 1,945.50 | 6,516 | 2.21 | 3,932 | 2.32 | 3.84 | 39 |
| 43 | 10-Sep | 9,890.00 | 9,915.00 | 9,800.00 | 9,818.50 | 9,837.03 | -0.22 | 1,963.70 | 6,766 | 2.30 | 3,739 | 2.20 | 3.68 | 37 |
| 44 | 09-Sep | 9,900.00 | 9,950.00 | 9,810.00 | 9,840.00 | 9,870.74 | -0.27 | 1,968.00 | 6,003 | 2.04 | 2,929 | 1.72 | 2.89 | 29 |
| 45 | 08-Sep | 9,880.00 | 10,050.00 | 9,835.00 | 9,867.00 | 9,916.29 | -0.01 | 1,973.00 | 7,203 | 2.44 | 3,783 | 2.23 | 3.75 | 37 |
| 46 | 05-Sep | 9,999.00 | 10,024.50 | 9,851.00 | 9,868.00 | 9,918.57 | -0.68 | 1,973.00 | 6,622 | 2.25 | 3,253 | 1.92 | 3.23 | 32 |
| 47 | 04-Sep | 10,301.50 | 10,341.00 | 9,900.00 | 9,935.50 | 10,089.92 | -3.21 | 1,987.10 | 10,268 | 3.48 | 5,232 | 3.08 | 5.28 | 51 |
| 48 | 03-Sep | 9,950.00 | 10,300.00 | 9,876.50 | 10,264.50 | 10,174.24 | 3.83 | 2,052.90 | 17,627 | 5.98 | 8,962 | 5.28 | 9.12 | 88 |
| 49 | 02-Sep | 9,950.00 | 10,175.00 | 9,855.00 | 9,886.00 | 9,996.61 | 0.16 | 1,977.00 | 10,781 | 3.66 | 3,669 | 2.16 | 3.67 | 36 |
| 50 | 01-Sep | 9,900.00 | 9,919.00 | 9,780.00 | 9,870.50 | 9,851.63 | 0.58 | 1,974.10 | 6,350 | 2.15 | 2,361 | 1.39 | 2.33 | 23 |
| 51 | 29-Aug | 9,924.50 | 9,993.00 | 9,768.00 | 9,814.00 | 9,879.27 | -0.90 | 1,962.00 | 6,193 | 2.10 | 2,839 | 1.67 | 2.80 | 28 |
| 52 | 28-Aug | 9,872.00 | 10,050.00 | 9,775.00 | 9,903.00 | 9,948.03 | 0.07 | 1,980.00 | 11,209 | 3.80 | 3,758 | 2.21 | 3.74 | 37 |
| 53 | 26-Aug | 10,050.00 | 10,050.00 | 9,792.00 | 9,896.50 | 9,884.44 | -0.70 | 1,979.30 | 9,397 | 3.19 | 3,812 | 2.24 | 3.77 | 37 |
| 54 | 25-Aug | 10,200.00 | 10,226.50 | 9,940.00 | 9,966.00 | 10,032.58 | -1.36 | 1,993.00 | 8,749 | 2.97 | 4,260 | 2.51 | 4.27 | 42 |
| 55 | 22-Aug | 10,255.00 | 10,311.00 | 10,073.00 | 10,103.50 | 10,157.22 | -1.56 | 2,020.70 | 7,180 | 2.44 | 3,712 | 2.19 | 3.77 | 36 |
| 56 | 21-Aug | 10,248.00 | 10,490.50 | 10,168.50 | 10,264.00 | 10,348.26 | 1.15 | 2,052.00 | 18,628 | 6.32 | 7,767 | 4.57 | 8.04 | 76 |
| 57 | 20-Aug | 10,060.00 | 10,585.00 | 10,039.50 | 10,147.50 | 10,314.38 | 1.26 | 2,029.50 | 44,309 | 15.03 | 15,356 | 9.04 | 15.84 | 151 |
| 58 | 19-Aug | 9,970.00 | 10,054.00 | 9,900.00 | 10,021.00 | 9,991.76 | 0.90 | 2,004.00 | 10,144 | 3.44 | 4,226 | 2.49 | 4.22 | 41 |
| 59 | 18-Aug | 9,955.00 | 10,134.00 | 9,866.50 | 9,931.50 | 10,001.18 | 0.77 | 1,986.30 | 12,192 | 4.14 | 5,253 | 3.09 | 5.25 | 52 |
| 60 | 14-Aug | 10,015.50 | 10,042.50 | 9,827.50 | 9,855.50 | 9,902.16 | -1.60 | 1,971.10 | 7,050 | 2.39 | 3,525 | 2.08 | 3.49 | 35 |
| 61 | 13-Aug | 10,008.00 | 10,121.00 | 9,877.00 | 10,015.50 | 10,015.98 | 1.05 | 2,003.10 | 11,691 | 3.97 | 5,264 | 3.10 | 5.27 | 52 |
| 62 | 12-Aug | 9,703.00 | 10,152.00 | 9,703.00 | 9,911.50 | 9,990.65 | 2.29 | 1,982.30 | 29,326 | 9.95 | 11,823 | 6.96 | 11.81 | 116 |
| 63 | 11-Aug | 9,815.00 | 9,815.50 | 9,590.00 | 9,689.50 | 9,676.59 | -0.67 | 1,937.90 | 14,114 | 4.79 | 6,183 | 3.64 | 5.98 | 170 |
| 64 | 08-Aug | 9,775.00 | 9,874.00 | 9,670.00 | 9,755.00 | 9,783.53 | -0.20 | 1,951.00 | 11,622 | 3.94 | 5,572 | 3.28 | 5.45 | 153 |
| 65 | 07-Aug | 9,650.00 | 9,855.00 | 9,510.00 | 9,775.00 | 9,649.36 | 0.91 | 1,955.00 | 16,387 | 5.56 | 6,274 | 3.69 | 6.05 | 172 |
| 66 | 06-Aug | 9,851.00 | 9,920.00 | 9,641.00 | 9,686.50 | 9,725.67 | -1.52 | 1,937.30 | 12,683 | 4.30 | 5,995 | 3.53 | 5.83 | 165 |
| 67 | 05-Aug | 10,078.00 | 10,152.00 | 9,810.00 | 9,836.50 | 9,933.23 | -2.11 | 1,967.30 | 14,105 | 4.78 | 6,664 | 3.92 | 6.62 | 183 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP