| 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: 40.95; Drift%: 12.87 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 26.45 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 18,587,830 | Low52 Date: 27-Mar-2025 | SHP: 72.35 / 0.15 / 0.0 / 27.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 53.65 / 26.45 | Month: 41.8 / 29.15 | Week: 45.0 / 41.05 | Day: 48.1 / 47.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 30-Jul | 40.95 | 41.40 | 39.75 | 41.35 | 40.90 | 5.75 | 76.86 | 43,200 | 26.98 | 41,600 | 25.98 | 0.17 | 81 |
| 21 | 29-Jul | 37.35 | 41.00 | 37.35 | 39.10 | 39.86 | 4.69 | 72.68 | 59,200 | 36.98 | 51,200 | 31.98 | 0.20 | 100 |
| 22 | 28-Jul | 35.90 | 38.85 | 35.90 | 37.35 | 38.04 | 6.41 | 69.43 | 68,800 | 42.97 | 60,800 | 37.98 | 0.23 | 119 |
| 23 | 25-Jul | 34.00 | 35.10 | 34.00 | 35.10 | 34.50 | -1.54 | 65.24 | 8,000 | 5.00 | 6,400 | 4.00 | 0.02 | 13 |
| 24 | 24-Jul | 35.00 | 35.65 | 35.00 | 35.65 | 35.23 | 0.71 | 66.27 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 25 | 23-Jul | 35.30 | 36.00 | 34.45 | 35.40 | 35.16 | -1.53 | 65.80 | 32,000 | 19.99 | 22,400 | 13.99 | 0.08 | 44 |
| 26 | 22-Jul | 35.60 | 35.95 | 35.00 | 35.95 | 35.55 | 0.98 | 66.82 | 19,200 | 11.99 | 14,400 | 8.99 | 0.05 | 28 |
| 27 | 21-Jul | 36.00 | 37.20 | 35.60 | 35.60 | 36.21 | -0.56 | 66.17 | 16,000 | 9.99 | 16,000 | 9.99 | 0.06 | 31 |
| 28 | 18-Jul | 37.50 | 37.50 | 34.00 | 35.80 | 35.60 | -4.91 | 66.54 | 67,200 | 41.97 | 59,200 | 36.98 | 0.21 | 116 |
| 29 | 17-Jul | 37.50 | 38.00 | 36.15 | 37.65 | 37.24 | -3.21 | 69.98 | 20,800 | 12.99 | 16,000 | 9.99 | 0.06 | 31 |
| 30 | 16-Jul | 41.50 | 41.80 | 38.10 | 38.90 | 39.90 | 2.10 | 72.31 | 25,600 | 15.99 | 16,000 | 9.99 | 0.06 | 31 |
| 31 | 15-Jul | 37.00 | 39.50 | 34.65 | 38.10 | 38.12 | 2.14 | 70.82 | 80,000 | 49.97 | 59,200 | 36.98 | 0.23 | 116 |
| 32 | 14-Jul | 33.00 | 38.30 | 32.35 | 37.30 | 35.93 | 16.56 | 69.33 | 148,800 | 92.94 | 104,000 | 64.96 | 0.37 | 204 |
| 33 | 11-Jul | 32.00 | 32.00 | 31.55 | 32.00 | 31.85 | -1.08 | 59.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.04 | 22 |
| 34 | 10-Jul | 31.80 | 32.50 | 31.50 | 32.35 | 32.09 | 2.54 | 60.13 | 11,200 | 7.00 | 9,600 | 6.00 | 0.03 | 19 |
| 35 | 09-Jul | 30.00 | 31.80 | 29.95 | 31.55 | 31.32 | 4.13 | 58.64 | 22,400 | 13.99 | 22,400 | 13.99 | 0.07 | 44 |
| 36 | 08-Jul | 29.80 | 31.00 | 29.80 | 30.30 | 30.37 | -2.26 | 56.32 | 4,800 | 3.00 | 4,800 | 3.00 | 0.01 | 9 |
| 37 | 07-Jul | 31.50 | 31.50 | 30.60 | 31.00 | 31.03 | -1.59 | 57.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 13 |
| 38 | 04-Jul | 31.40 | 32.00 | 31.40 | 31.50 | 31.61 | 1.61 | 58.55 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 39 | 03-Jul | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.91 | 57.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.00 | 19 |
| 40 | 02-Jul | 30.50 | 31.35 | 29.15 | 29.55 | 30.60 | -1.50 | 54.93 | 16,000 | 9.99 | 14,400 | 8.99 | 0.04 | 28 |
| 41 | 01-Jul | 29.90 | 30.00 | 29.40 | 30.00 | 29.77 | 3.45 | 55.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.01 | 9 |
| 42 | 30-Jun | 28.60 | 29.20 | 28.60 | 29.00 | 28.89 | -3.33 | 53.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.03 | 19 |
| 43 | 27-Jun | 30.15 | 30.15 | 30.00 | 30.00 | 30.08 | 1.35 | 55.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 13 |
| 44 | 26-Jun | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.89 | 55.02 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 3 |
| 45 | 25-Jun | 28.90 | 29.45 | 28.90 | 29.05 | 29.11 | 0.52 | 54.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.03 | 19 |
| 46 | 24-Jun | 29.45 | 29.45 | 28.90 | 28.90 | 29.18 | -1.87 | 53.72 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 47 | 23-Jun | 29.50 | 29.50 | 29.45 | 29.45 | 29.48 | -0.17 | 54.74 | 4,800 | 3.00 | 4,800 | 3.00 | 0.01 | 9 |
| 48 | 20-Jun | 29.20 | 29.50 | 29.20 | 29.50 | 29.26 | -1.01 | 54.83 | 8,000 | 5.00 | 6,400 | 4.00 | 0.02 | 13 |
| 49 | 19-Jun | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97 | 55.39 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 3 |
| 50 | 18-Jun | 30.35 | 30.40 | 30.35 | 30.40 | 30.39 | -1.78 | 56.51 | 11,200 | 7.00 | 9,600 | 6.00 | 0.03 | 19 |
| 51 | 17-Jun | 31.10 | 31.10 | 30.95 | 30.95 | 31.05 | -0.48 | 57.53 | 4,800 | 3.00 | 4,800 | 3.00 | 0.01 | 9 |
| 52 | 16-Jun | 31.55 | 31.55 | 31.10 | 31.10 | 31.36 | -1.43 | 57.81 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 53 | 13-Jun | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -2.02 | 58.64 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 54 | 12-Jun | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90 | 59.85 | 9,600 | 6.00 | 9,600 | 6.00 | 0.03 | 19 |
| 55 | 11-Jun | 31.00 | 31.60 | 31.00 | 31.60 | 31.54 | 1.94 | 58.74 | 16,000 | 9.99 | 16,000 | 9.99 | 0.05 | 31 |
| 56 | 10-Jun | 30.70 | 31.00 | 30.70 | 31.00 | 30.90 | -0.80 | 57.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.03 | 19 |
| 57 | 09-Jun | 31.85 | 31.85 | 31.25 | 31.25 | 31.45 | -1.88 | 58.09 | 14,400 | 8.99 | 14,400 | 8.99 | 0.05 | 28 |
| 58 | 06-Jun | 33.00 | 33.00 | 31.85 | 31.85 | 32.69 | -1.70 | 59.20 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 9 |
| 59 | 05-Jun | 32.00 | 32.40 | 32.00 | 32.40 | 32.14 | 1.89 | 60.22 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 60 | 04-Jun | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.70 | 59.11 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 61 | 03-Jun | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.97 | 60.13 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 62 | 02-Jun | 33.30 | 33.30 | 33.00 | 33.00 | 33.20 | 0.92 | 61.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 9 |
| 63 | 30-May | 32.70 | 32.70 | 32.50 | 32.70 | 32.64 | 1.87 | 60.78 | 11,200 | 7.00 | 11,200 | 7.00 | 0.04 | 22 |
| 64 | 29-May | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.90 | 59.67 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 65 | 28-May | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.02 | 58.55 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 66 | 27-May | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.98 | 59.76 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 67 | 26-May | 32.90 | 32.90 | 32.80 | 32.80 | 32.85 | 1.55 | 60.97 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 3 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML