| Macro-sector: Industrials | Band: 20 | High52 Price: 81.9 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 26.45 | Barrier: 38.3; Drift%: -1.32 |
| Basic Industry: Castings & Forgings | Total Equity: 18,587,830 | Low52 Date: 27-Mar-2025 | SHP: 72.52 / 0.15 / 0.0 / 27.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 53.65 / 26.45 | Month: 48.8 / 38.1 | Week: 39.65 / 37.45 | Day: 37.8 / 36.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 36.65 | 37.80 | 36.65 | 37.80 | 37.23 | 3.14 | 70.26 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 2 | 11-Nov | 36.15 | 37.90 | 36.15 | 36.65 | 36.88 | -1.74 | 68.12 | 9,600 | 6.00 | 8,000 | 5.00 | 0.03 | 16 |
| 3 | 10-Nov | 37.50 | 37.75 | 37.00 | 37.30 | 37.55 | -0.80 | 69.33 | 22,400 | 13.99 | 22,400 | 13.99 | 0.08 | 44 |
| 4 | 07-Nov | 38.30 | 38.30 | 37.50 | 37.60 | 37.76 | -1.83 | 69.89 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 9 |
| 5 | 06-Nov | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.91 | 71.19 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 6 | 04-Nov | 38.70 | 38.70 | 37.10 | 38.65 | 37.89 | -0.64 | 71.84 | 16,000 | 9.99 | 14,400 | 8.99 | 0.05 | 28 |
| 7 | 03-Nov | 38.00 | 39.35 | 38.00 | 38.90 | 38.83 | 2.77 | 72.31 | 16,000 | 9.99 | 14,400 | 8.99 | 0.06 | 28 |
| 8 | 31-Oct | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.53 | 70.35 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 9 | 30-Oct | 38.00 | 38.00 | 37.65 | 37.65 | 37.89 | 0.53 | 69.98 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 13 |
| 10 | 29-Oct | 38.10 | 38.10 | 37.45 | 37.45 | 37.78 | -1.71 | 69.61 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 11 | 28-Oct | 39.65 | 39.65 | 37.75 | 38.10 | 38.28 | -1.93 | 70.82 | 11,200 | 7.00 | 8,000 | 5.00 | 0.03 | 16 |
| 12 | 27-Oct | 37.55 | 38.85 | 37.55 | 38.85 | 38.20 | 3.46 | 72.21 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 13 | 23-Oct | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.27 | 69.80 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 14 | 21-Oct | 37.35 | 37.55 | 37.35 | 37.45 | 37.43 | -1.71 | 69.61 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 9 |
| 15 | 20-Oct | 38.75 | 38.75 | 38.10 | 38.10 | 38.53 | -1.68 | 70.82 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 9 |
| 16 | 17-Oct | 39.20 | 40.50 | 38.00 | 38.75 | 38.67 | -3.12 | 72.03 | 36,800 | 22.99 | 32,000 | 19.99 | 0.12 | 63 |
| 17 | 16-Oct | 40.00 | 41.20 | 38.30 | 40.00 | 39.05 | -0.74 | 74.00 | 33,600 | 20.99 | 28,800 | 17.99 | 0.11 | 56 |
| 18 | 15-Oct | 40.05 | 40.95 | 39.40 | 40.30 | 39.96 | -2.77 | 74.91 | 24,000 | 14.99 | 17,600 | 10.99 | 0.07 | 34 |
| 19 | 14-Oct | 41.10 | 41.45 | 39.90 | 41.45 | 40.27 | -1.31 | 77.05 | 38,400 | 23.99 | 36,800 | 22.99 | 0.15 | 72 |
| 20 | 13-Oct | 41.65 | 42.55 | 41.65 | 42.00 | 41.90 | -1.29 | 78.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 21 | 09-Oct | 44.00 | 44.00 | 42.05 | 42.55 | 42.66 | -3.19 | 79.09 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 13 |
| 22 | 08-Oct | 45.00 | 45.00 | 43.50 | 43.95 | 44.49 | -3.41 | 81.69 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 16 |
| 23 | 07-Oct | 45.35 | 45.50 | 44.70 | 45.50 | 45.27 | 4.96 | 84.57 | 25,600 | 15.99 | 25,600 | 15.99 | 0.12 | 50 |
| 24 | 06-Oct | 45.00 | 46.10 | 42.00 | 43.35 | 44.30 | -1.70 | 80.58 | 22,400 | 13.99 | 17,600 | 10.99 | 0.08 | 34 |
| 25 | 03-Oct | 40.10 | 44.10 | 40.10 | 44.10 | 43.74 | 5.00 | 81.97 | 22,400 | 13.99 | 20,800 | 12.99 | 0.09 | 41 |
| 26 | 01-Oct | 40.70 | 42.00 | 40.70 | 42.00 | 41.79 | 5.00 | 78.00 | 19,200 | 11.99 | 19,200 | 11.99 | 0.08 | 38 |
| 27 | 30-Sep | 41.00 | 41.00 | 40.00 | 40.00 | 40.50 | -1.23 | 74.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 28 | 29-Sep | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.10 | 75.28 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 29 | 26-Sep | 41.00 | 41.50 | 40.95 | 40.95 | 41.07 | -4.99 | 76.12 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 19 |
| 30 | 25-Sep | 43.15 | 43.15 | 43.05 | 43.10 | 43.09 | -2.49 | 80.11 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 31 | 24-Sep | 43.15 | 44.20 | 43.15 | 44.20 | 43.94 | 4.99 | 82.16 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 34 |
| 32 | 23-Sep | 40.10 | 42.10 | 38.10 | 42.10 | 40.62 | 4.99 | 78.25 | 30,400 | 18.99 | 28,800 | 17.99 | 0.12 | 56 |
| 33 | 22-Sep | 40.00 | 40.55 | 40.00 | 40.10 | 40.28 | -4.18 | 74.54 | 14,400 | 8.99 | 12,800 | 8.00 | 0.05 | 25 |
| 34 | 19-Sep | 42.05 | 42.05 | 41.45 | 41.85 | 41.81 | -2.56 | 77.79 | 12,800 | 8.00 | 12,800 | 8.00 | 0.05 | 25 |
| 35 | 18-Sep | 43.15 | 43.15 | 42.55 | 42.95 | 42.95 | -1.15 | 79.83 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 6 |
| 36 | 17-Sep | 43.75 | 43.75 | 42.55 | 43.45 | 43.13 | -0.23 | 80.76 | 11,200 | 7.00 | 8,000 | 5.00 | 0.03 | 16 |
| 37 | 16-Sep | 43.60 | 44.00 | 43.50 | 43.55 | 43.62 | -4.81 | 80.95 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 22 |
| 38 | 15-Sep | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 4.81 | 85.04 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 39 | 12-Sep | 43.45 | 43.65 | 43.45 | 43.65 | 43.55 | -3.00 | 81.14 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 13 |
| 40 | 10-Sep | 45.70 | 45.70 | 44.05 | 45.00 | 44.67 | -2.07 | 83.00 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 22 |
| 41 | 09-Sep | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 3.84 | 85.41 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 42 | 08-Sep | 42.65 | 44.25 | 42.65 | 44.25 | 43.59 | 3.03 | 82.25 | 14,400 | 8.99 | 14,400 | 8.99 | 0.06 | 28 |
| 43 | 05-Sep | 43.00 | 43.00 | 42.90 | 42.95 | 42.98 | -4.02 | 79.83 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 13 |
| 44 | 04-Sep | 47.95 | 47.95 | 44.75 | 44.75 | 45.18 | -3.97 | 83.18 | 19,200 | 11.99 | 19,200 | 11.99 | 0.09 | 38 |
| 45 | 03-Sep | 48.00 | 48.00 | 45.05 | 46.60 | 46.09 | 1.19 | 86.62 | 19,200 | 11.99 | 14,400 | 8.99 | 0.07 | 28 |
| 46 | 02-Sep | 47.90 | 48.80 | 45.85 | 46.05 | 46.68 | -3.86 | 85.60 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 28 |
| 47 | 01-Sep | 47.00 | 48.65 | 46.00 | 47.90 | 47.00 | 1.91 | 89.04 | 16,000 | 9.99 | 11,200 | 7.00 | 0.00 | 22 |
| 48 | 29-Aug | 47.90 | 47.90 | 45.20 | 47.00 | 46.51 | 0.00 | 87.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 22 |
| 49 | 28-Aug | 48.10 | 48.10 | 47.00 | 47.00 | 47.55 | 0.97 | 87.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 19 |
| 50 | 26-Aug | 46.50 | 48.00 | 46.50 | 46.55 | 46.90 | -4.90 | 86.53 | 30,400 | 18.99 | 27,200 | 16.99 | 0.13 | 53 |
| 51 | 25-Aug | 52.25 | 52.25 | 48.60 | 48.95 | 50.09 | -3.55 | 90.99 | 33,600 | 20.99 | 17,600 | 10.99 | 0.09 | 34 |
| 52 | 22-Aug | 54.40 | 54.40 | 50.00 | 50.75 | 51.26 | -6.71 | 94.33 | 60,800 | 37.98 | 41,600 | 25.98 | 0.21 | 81 |
| 53 | 21-Aug | 51.00 | 55.25 | 51.00 | 54.40 | 53.52 | 7.19 | 101.12 | 161,600 | 100.94 | 105,600 | 65.96 | 0.57 | 207 |
| 54 | 20-Aug | 43.85 | 52.45 | 43.85 | 50.75 | 49.51 | 15.74 | 94.33 | 209,600 | 130.92 | 169,600 | 105.93 | 0.84 | 332 |
| 55 | 19-Aug | 43.00 | 43.85 | 42.55 | 43.85 | 43.26 | 2.10 | 81.51 | 17,600 | 10.99 | 16,000 | 9.99 | 0.07 | 31 |
| 56 | 18-Aug | 42.50 | 42.95 | 42.50 | 42.95 | 42.82 | -1.72 | 79.83 | 11,200 | 7.00 | 11,200 | 7.00 | 0.05 | 22 |
| 57 | 14-Aug | 43.60 | 43.70 | 43.10 | 43.70 | 43.62 | 1.86 | 81.23 | 16,000 | 9.99 | 14,400 | 8.99 | 0.06 | 28 |
| 58 | 13-Aug | 42.70 | 42.95 | 41.05 | 42.90 | 42.09 | 0.47 | 79.74 | 19,200 | 11.99 | 12,800 | 8.00 | 0.05 | 25 |
| 59 | 12-Aug | 44.00 | 44.00 | 41.80 | 42.70 | 43.13 | -2.95 | 79.37 | 9,600 | 6.00 | 8,000 | 5.00 | 0.03 | 16 |
| 60 | 11-Aug | 44.00 | 45.00 | 43.40 | 44.00 | 44.41 | 0.80 | 81.00 | 25,600 | 15.99 | 20,800 | 12.99 | 0.09 | 41 |
| 61 | 08-Aug | 45.00 | 45.00 | 43.40 | 43.65 | 44.17 | -2.68 | 81.14 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 19 |
| 62 | 07-Aug | 43.15 | 44.85 | 43.15 | 44.85 | 43.76 | 1.01 | 83.37 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 19 |
| 63 | 06-Aug | 44.00 | 46.00 | 42.20 | 44.40 | 44.59 | 0.91 | 82.53 | 67,200 | 41.97 | 56,000 | 34.98 | 0.25 | 110 |
| 64 | 05-Aug | 45.10 | 45.50 | 41.00 | 44.00 | 44.48 | -2.44 | 81.00 | 40,000 | 24.98 | 30,400 | 18.99 | 0.14 | 59 |
| 65 | 04-Aug | 42.75 | 46.00 | 42.60 | 45.10 | 44.69 | 6.87 | 83.83 | 65,600 | 40.97 | 49,600 | 30.98 | 0.22 | 97 |
| 66 | 01-Aug | 42.00 | 43.00 | 40.95 | 42.20 | 42.23 | 3.94 | 78.44 | 49,600 | 30.98 | 40,000 | 24.98 | 0.17 | 78 |
| 67 | 31-Jul | 40.55 | 41.20 | 39.60 | 40.60 | 40.71 | -1.81 | 75.47 | 44,800 | 27.98 | 40,000 | 24.98 | 0.16 | 78 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH