| 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: -; Drift%: - |
| Basic Industry: Abrasives & Bearings | Total Equity: 2,000,000 | Low52 Date: 05-Jun-2025 | SHP: 37.5 / 2.35 / 9.17 / 51.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 16,893.75 / 8,360.0 | Month: 12,990.0 / 9,111.0 | Week: 10,152.0 / 9,590.0 | Day: 10,050.0 / 9,775.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 9,872.00 | 10,050.00 | 9,775.00 | 9,903.00 | 9,948.03 | 0.07 | 1,980.00 | 11,209 | 1.59 | 3,758 | 1.07 | 3.74 | 37 |
| 2 | 26-Aug | 10,050.00 | 10,050.00 | 9,792.00 | 9,896.50 | 9,884.44 | -0.70 | 1,979.30 | 9,397 | 1.33 | 3,812 | 1.08 | 3.77 | 37 |
| 3 | 25-Aug | 10,200.00 | 10,226.50 | 9,940.00 | 9,966.00 | 10,032.58 | -1.36 | 1,993.00 | 8,749 | 1.24 | 4,260 | 1.21 | 4.27 | 42 |
| 4 | 22-Aug | 10,255.00 | 10,311.00 | 10,073.00 | 10,103.50 | 10,157.22 | -1.56 | 2,020.70 | 7,180 | 1.02 | 3,712 | 1.05 | 3.77 | 36 |
| 5 | 21-Aug | 10,248.00 | 10,490.50 | 10,168.50 | 10,264.00 | 10,348.26 | 1.15 | 2,052.00 | 18,628 | 2.64 | 7,767 | 2.20 | 8.04 | 76 |
| 6 | 20-Aug | 10,060.00 | 10,585.00 | 10,039.50 | 10,147.50 | 10,314.38 | 1.26 | 2,029.50 | 44,309 | 6.28 | 15,356 | 4.36 | 15.84 | 151 |
| 7 | 19-Aug | 9,970.00 | 10,054.00 | 9,900.00 | 10,021.00 | 9,991.76 | 0.90 | 2,004.00 | 10,144 | 1.44 | 4,226 | 1.20 | 4.22 | 41 |
| 8 | 18-Aug | 9,955.00 | 10,134.00 | 9,866.50 | 9,931.50 | 10,001.18 | 0.77 | 1,986.30 | 12,192 | 1.73 | 5,253 | 1.49 | 5.25 | 52 |
| 9 | 14-Aug | 10,015.50 | 10,042.50 | 9,827.50 | 9,855.50 | 9,902.16 | -1.60 | 1,971.10 | 7,050 | 1.00 | 3,525 | 1.00 | 3.49 | 35 |
| 10 | 13-Aug | 10,008.00 | 10,121.00 | 9,877.00 | 10,015.50 | 10,015.98 | 1.05 | 2,003.10 | 11,691 | 1.66 | 5,264 | 1.49 | 5.27 | 52 |
| 11 | 12-Aug | 9,703.00 | 10,152.00 | 9,703.00 | 9,911.50 | 9,990.65 | 2.29 | 1,982.30 | 29,326 | 4.16 | 11,823 | 3.35 | 11.81 | 116 |
| 12 | 11-Aug | 9,815.00 | 9,815.50 | 9,590.00 | 9,689.50 | 9,676.59 | -0.67 | 1,937.90 | 14,114 | 2.00 | 6,183 | 1.75 | 5.98 | 170 |
| 13 | 08-Aug | 9,775.00 | 9,874.00 | 9,670.00 | 9,755.00 | 9,783.53 | -0.20 | 1,951.00 | 11,622 | 1.65 | 5,572 | 1.58 | 5.45 | 153 |
| 14 | 07-Aug | 9,650.00 | 9,855.00 | 9,510.00 | 9,775.00 | 9,649.36 | 0.91 | 1,955.00 | 16,387 | 2.32 | 6,274 | 1.78 | 6.05 | 172 |
| 15 | 06-Aug | 9,851.00 | 9,920.00 | 9,641.00 | 9,686.50 | 9,725.67 | -1.52 | 1,937.30 | 12,683 | 1.80 | 5,995 | 1.70 | 5.83 | 165 |
| 16 | 05-Aug | 10,078.00 | 10,152.00 | 9,810.00 | 9,836.50 | 9,933.23 | -2.11 | 1,967.30 | 14,105 | 2.00 | 6,664 | 1.89 | 6.62 | 183 |
| 17 | 04-Aug | 9,850.00 | 10,087.00 | 9,732.00 | 10,048.50 | 9,921.40 | 2.26 | 2,009.70 | 19,697 | 2.79 | 8,116 | 2.30 | 8.05 | 223 |
| 18 | 01-Aug | 9,995.00 | 10,100.00 | 9,776.00 | 9,826.50 | 9,955.14 | -1.29 | 1,965.30 | 17,888 | 2.54 | 6,967 | 1.98 | 6.94 | 192 |
| 19 | 31-Jul | 9,776.50 | 10,046.00 | 9,706.50 | 9,955.00 | 9,888.45 | 1.14 | 1,991.00 | 25,626 | 3.63 | 10,478 | 2.97 | 10.36 | 288 |
| 20 | 30-Jul | 9,815.00 | 10,165.00 | 9,720.00 | 9,842.50 | 9,904.46 | 0.78 | 1,968.50 | 42,404 | 6.01 | 16,022 | 4.54 | 15.87 | 440 |
| 21 | 29-Jul | 9,506.00 | 9,800.00 | 9,412.50 | 9,766.50 | 9,640.97 | 3.35 | 1,953.30 | 27,679 | 3.93 | 11,478 | 3.26 | 11.07 | 316 |
| 22 | 28-Jul | 9,700.00 | 9,855.00 | 9,390.00 | 9,449.50 | 9,560.21 | -2.31 | 1,889.90 | 47,011 | 6.67 | 14,954 | 4.24 | 14.30 | 411 |
| 23 | 25-Jul | 9,750.00 | 9,975.50 | 9,610.00 | 9,672.50 | 9,776.34 | -0.36 | 1,934.50 | 47,200 | 6.69 | 17,192 | 4.88 | 16.81 | 473 |
| 24 | 24-Jul | 10,600.00 | 10,650.50 | 9,590.50 | 9,707.00 | 9,949.52 | -7.86 | 1,941.00 | 123,460 | 17.51 | 45,555 | 12.92 | 45.33 | 1,252 |
| 25 | 23-Jul | 10,850.00 | 10,900.50 | 10,480.00 | 10,535.00 | 10,680.00 | -2.24 | 2,107.00 | 44,183 | 6.27 | 16,445 | 4.66 | 17.00 | 452 |
| 26 | 22-Jul | 10,650.00 | 10,975.00 | 10,565.50 | 10,776.00 | 10,816.96 | 1.42 | 2,155.00 | 75,067 | 10.65 | 21,575 | 6.12 | 23.34 | 593 |
| 27 | 21-Jul | 11,455.00 | 12,990.00 | 10,188.00 | 10,625.00 | 11,585.25 | -5.60 | 2,125.00 | 467,101 | 66.25 | 88,304 | 25.04 | 102.30 | 2,427 |
| 28 | 18-Jul | 10,996.50 | 11,369.00 | 10,825.00 | 11,255.00 | 11,078.70 | 3.00 | 2,251.00 | 28,354 | 4.02 | 11,972 | 3.40 | 13.26 | 329 |
| 29 | 17-Jul | 11,420.50 | 11,420.50 | 10,880.00 | 10,927.50 | 11,060.50 | -3.52 | 2,185.50 | 24,625 | 3.49 | 12,272 | 3.48 | 13.57 | 337 |
| 30 | 16-Jul | 11,398.00 | 11,549.50 | 11,285.00 | 11,326.50 | 11,404.42 | -0.57 | 2,265.30 | 16,277 | 2.31 | 7,515 | 2.13 | 8.57 | 207 |
| 31 | 15-Jul | 11,399.00 | 11,624.00 | 11,282.50 | 11,391.00 | 11,441.02 | 0.69 | 2,278.00 | 30,316 | 4.30 | 11,873 | 3.37 | 13.58 | 326 |
| 32 | 14-Jul | 11,500.00 | 11,820.00 | 11,200.50 | 11,312.50 | 11,507.05 | 0.48 | 2,262.50 | 74,454 | 10.56 | 29,205 | 8.28 | 33.61 | 803 |
| 33 | 11-Jul | 10,750.00 | 11,350.00 | 10,700.00 | 11,258.00 | 11,128.97 | 5.65 | 2,251.00 | 89,385 | 12.68 | 33,289 | 9.44 | 37.05 | 915 |
| 34 | 10-Jul | 9,882.00 | 10,750.00 | 9,840.00 | 10,656.00 | 10,344.42 | 8.76 | 2,131.00 | 103,233 | 14.64 | 38,421 | 10.90 | 39.74 | 1,056 |
| 35 | 09-Jul | 9,633.00 | 9,874.00 | 9,576.50 | 9,797.50 | 9,707.01 | 2.34 | 1,959.50 | 29,926 | 4.24 | 14,392 | 4.08 | 13.97 | 396 |
| 36 | 08-Jul | 9,613.50 | 9,700.00 | 9,500.00 | 9,573.50 | 9,588.40 | -0.58 | 1,914.70 | 24,209 | 3.43 | 7,538 | 2.14 | 7.23 | 207 |
| 37 | 07-Jul | 9,499.00 | 9,747.00 | 9,430.50 | 9,629.00 | 9,621.28 | 1.51 | 1,925.00 | 33,424 | 4.74 | 14,721 | 4.17 | 14.16 | 405 |
| 38 | 04-Jul | 9,279.50 | 9,581.00 | 9,270.00 | 9,486.00 | 9,456.45 | 2.78 | 1,897.00 | 50,859 | 7.21 | 21,105 | 5.99 | 19.96 | 580 |
| 39 | 03-Jul | 9,310.00 | 9,394.00 | 9,184.00 | 9,229.00 | 9,279.92 | -0.74 | 1,845.00 | 21,729 | 3.08 | 10,545 | 2.99 | 9.79 | 290 |
| 40 | 02-Jul | 9,210.00 | 9,334.50 | 9,150.00 | 9,298.00 | 9,263.01 | 1.46 | 1,859.00 | 33,187 | 4.71 | 15,841 | 4.49 | 14.67 | 435 |
| 41 | 01-Jul | 9,258.00 | 9,412.00 | 9,111.00 | 9,164.00 | 9,275.11 | -0.60 | 1,832.00 | 53,777 | 7.63 | 22,940 | 6.51 | 21.28 | 631 |
| 42 | 30-Jun | 8,549.50 | 9,245.00 | 8,510.00 | 9,219.50 | 8,917.95 | 8.44 | 1,843.90 | 129,413 | 18.35 | 75,106 | 21.30 | 66.98 | 2,064 |
| 43 | 27-Jun | 8,517.00 | 8,574.50 | 8,420.00 | 8,502.00 | 8,482.23 | 0.06 | 1,700.00 | 15,018 | 2.13 | 7,861 | 2.23 | 6.67 | 216 |
| 44 | 26-Jun | 8,498.50 | 8,559.50 | 8,411.50 | 8,497.00 | 8,485.59 | 0.25 | 1,699.00 | 9,071 | 1.29 | 4,823 | 1.37 | 4.09 | 133 |
| 45 | 25-Jun | 8,385.00 | 8,515.00 | 8,371.00 | 8,475.50 | 8,463.58 | 1.31 | 1,695.10 | 26,888 | 3.81 | 17,495 | 4.96 | 14.81 | 481 |
| 46 | 24-Jun | 8,394.00 | 8,440.00 | 8,327.50 | 8,365.50 | 8,380.92 | 0.80 | 1,673.10 | 12,996 | 1.84 | 6,860 | 1.95 | 5.75 | 189 |
| 47 | 23-Jun | 8,304.00 | 8,339.50 | 8,189.00 | 8,299.50 | 8,261.00 | 0.08 | 1,659.90 | 16,299 | 2.31 | 7,824 | 2.22 | 6.00 | 215 |
| 48 | 20-Jun | 8,335.00 | 8,398.50 | 8,270.50 | 8,293.00 | 8,318.45 | -0.26 | 1,658.00 | 10,210 | 1.45 | 5,232 | 1.48 | 4.35 | 144 |
| 49 | 19-Jun | 8,350.00 | 8,380.00 | 8,250.00 | 8,315.00 | 8,288.89 | -0.12 | 1,663.00 | 16,703 | 2.37 | 8,990 | 2.55 | 7.45 | 247 |
| 50 | 18-Jun | 8,364.50 | 8,434.50 | 8,301.50 | 8,325.00 | 8,346.36 | -0.32 | 1,665.00 | 12,406 | 1.76 | 5,772 | 1.64 | 4.82 | 159 |
| 51 | 17-Jun | 8,425.00 | 8,588.50 | 8,311.00 | 8,351.50 | 8,435.28 | -0.39 | 1,670.30 | 27,558 | 3.91 | 13,438 | 3.81 | 11.34 | 369 |
| 52 | 16-Jun | 8,469.00 | 8,524.00 | 8,350.50 | 8,384.50 | 8,400.03 | -0.97 | 1,676.90 | 23,698 | 3.36 | 12,860 | 3.65 | 10.80 | 353 |
| 53 | 13-Jun | 8,470.00 | 8,621.00 | 8,375.00 | 8,467.00 | 8,500.48 | -0.39 | 1,693.00 | 27,217 | 3.86 | 12,889 | 3.66 | 10.96 | 354 |
| 54 | 12-Jun | 8,620.00 | 8,660.00 | 8,470.00 | 8,500.00 | 8,558.51 | -1.12 | 1,700.00 | 22,350 | 3.17 | 11,516 | 3.27 | 9.86 | 317 |
| 55 | 11-Jun | 8,519.00 | 8,684.00 | 8,500.00 | 8,596.00 | 8,616.10 | 1.44 | 1,719.00 | 66,730 | 9.46 | 33,956 | 9.63 | 29.26 | 933 |
| 56 | 10-Jun | 8,549.50 | 8,610.00 | 8,450.00 | 8,474.00 | 8,530.68 | -0.54 | 1,694.00 | 23,142 | 3.28 | 10,661 | 3.02 | 9.09 | 293 |
| 57 | 09-Jun | 8,585.00 | 8,660.00 | 8,489.00 | 8,520.00 | 8,568.26 | -0.18 | 1,704.00 | 17,576 | 2.49 | 9,638 | 2.73 | 8.26 | 265 |
| 58 | 06-Jun | 8,249.50 | 8,598.00 | 8,230.50 | 8,535.00 | 8,439.18 | 3.92 | 1,707.00 | 63,134 | 8.95 | 33,719 | 9.56 | 28.46 | 927 |
| 59 | 05-Jun | 8,310.00 | 8,395.00 | 8,162.00 | 8,213.00 | 8,260.32 | -1.17 | 1,642.00 | 31,354 | 4.45 | 18,619 | 5.28 | 15.38 | 512 |
| 60 | 04-Jun | 8,448.00 | 8,462.50 | 8,282.00 | 8,310.00 | 8,350.76 | -1.42 | 1,662.00 | 31,822 | 4.51 | 20,453 | 5.80 | 17.08 | 562 |
| 61 | 03-Jun | 8,491.00 | 8,563.00 | 8,399.50 | 8,429.50 | 8,464.72 | -0.95 | 1,685.90 | 25,495 | 3.62 | 15,926 | 4.52 | 13.48 | 438 |
| 62 | 02-Jun | 8,521.00 | 8,570.00 | 8,461.00 | 8,510.50 | 8,517.09 | 0.18 | 1,702.10 | 17,248 | 2.45 | 10,425 | 2.96 | 8.88 | 287 |
| 63 | 30-May | 8,461.00 | 8,630.00 | 8,396.00 | 8,495.50 | 8,526.00 | 0.79 | 1,699.10 | 50,784 | 7.20 | 30,046 | 8.52 | 25.00 | 826 |
| 64 | 29-May | 8,485.00 | 8,511.00 | 8,408.50 | 8,429.00 | 8,430.69 | -0.33 | 1,685.00 | 19,393 | 2.75 | 11,212 | 3.18 | 9.45 | 308 |
| 65 | 28-May | 8,541.00 | 8,541.00 | 8,432.00 | 8,457.00 | 8,467.06 | -0.66 | 1,691.00 | 15,855 | 2.25 | 9,833 | 2.79 | 8.33 | 270 |
| 66 | 27-May | 8,644.00 | 8,660.00 | 8,485.00 | 8,513.00 | 8,582.19 | -1.05 | 1,702.00 | 35,245 | 5.00 | 19,490 | 5.53 | 16.73 | 536 |
| 67 | 26-May | 8,491.00 | 8,689.00 | 8,436.00 | 8,603.00 | 8,599.20 | 1.74 | 1,720.00 | 49,942 | 7.08 | 24,841 | 7.05 | 21.36 | 683 |
Similar Stocks: CARBORUNIV GRINDWELL SKFINDIA TIMKEN NIBL WENDT SKP