| Macro-sector: Industrials | Band: 20 | High52 Price: 81.9 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 50.15 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 18,587,830 | Low52 Date: | SHP: 0.0 / 0.0 / 0.0 / 27.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 53.65 / 26.45 | Month: 32.0 / 26.45 | Week: 29.6 / 26.45 | Day: 31.65 / 31.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 31.50 | 31.65 | 31.50 | 31.65 | 31.63 | 4.98 | 58.83 | 11,200 | 1.75 | 11,200 | 1.75 | 0.04 | 0.22 |
| 2 | 02-Apr | 29.85 | 30.15 | 29.00 | 30.15 | 29.83 | 4.87 | 56.04 | 24,000 | 3.75 | 24,000 | 3.75 | 0.07 | 0.47 |
| 3 | 01-Apr | 28.50 | 29.10 | 28.50 | 28.75 | 28.86 | 1.41 | 53.44 | 6,400 | 1.00 | 6,400 | 1.00 | 0.02 | 0.12 |
| 4 | 28-Mar | 27.00 | 28.35 | 26.50 | 28.35 | 28.01 | 5.00 | 52.70 | 123,200 | 19.25 | 112,000 | 17.50 | 0.31 | 2.18 |
| 5 | 27-Mar | 27.80 | 28.00 | 26.45 | 27.00 | 27.02 | -2.88 | 50.00 | 97,600 | 15.25 | 89,600 | 14.00 | 0.24 | 1.74 |
| 6 | 26-Mar | 28.40 | 28.90 | 27.80 | 27.80 | 28.27 | -2.97 | 51.67 | 64,000 | 10.00 | 60,800 | 9.50 | 0.17 | 1.18 |
| 7 | 25-Mar | 29.20 | 29.25 | 28.55 | 28.65 | 28.87 | -1.04 | 53.25 | 52,800 | 8.25 | 48,000 | 7.50 | 0.14 | 0.93 |
| 8 | 24-Mar | 28.95 | 29.60 | 28.95 | 28.95 | 29.16 | 0.17 | 53.81 | 54,400 | 8.50 | 52,800 | 8.25 | 0.15 | 1.03 |
| 9 | 21-Mar | 28.55 | 29.25 | 28.40 | 28.90 | 28.90 | 0.87 | 53.72 | 40,000 | 6.25 | 36,800 | 5.75 | 0.11 | 0.72 |
| 10 | 20-Mar | 29.20 | 29.20 | 28.20 | 28.65 | 28.82 | 0.70 | 53.25 | 46,400 | 7.25 | 41,600 | 6.50 | 0.12 | 0.81 |
| 11 | 19-Mar | 28.45 | 29.00 | 28.25 | 28.45 | 28.48 | 0.00 | 52.88 | 30,400 | 4.75 | 28,800 | 4.50 | 0.08 | 0.56 |
| 12 | 18-Mar | 27.75 | 29.45 | 27.75 | 28.45 | 28.64 | -1.73 | 52.88 | 35,200 | 5.50 | 27,200 | 4.25 | 0.08 | 0.53 |
| 13 | 17-Mar | 28.80 | 28.95 | 27.70 | 28.95 | 28.31 | -0.34 | 53.81 | 60,800 | 9.50 | 60,800 | 9.50 | 0.17 | 1.18 |
| 14 | 13-Mar | 28.25 | 29.80 | 28.20 | 29.05 | 28.70 | -1.19 | 54.00 | 49,600 | 7.75 | 49,600 | 7.75 | 0.14 | 0.97 |
| 15 | 12-Mar | 30.00 | 30.00 | 28.50 | 29.40 | 29.05 | -1.34 | 54.65 | 25,600 | 4.00 | 20,800 | 3.25 | 0.06 | 0.40 |
| 16 | 11-Mar | 29.25 | 30.50 | 29.25 | 29.80 | 29.68 | -2.61 | 55.39 | 17,600 | 2.75 | 16,000 | 2.50 | 0.05 | 0.31 |
| 17 | 10-Mar | 32.00 | 32.00 | 30.45 | 30.60 | 30.83 | -3.47 | 56.88 | 46,400 | 7.25 | 40,000 | 6.25 | 0.12 | 0.78 |
| 18 | 07-Mar | 32.00 | 32.00 | 30.90 | 31.70 | 31.48 | 0.96 | 58.92 | 36,800 | 5.75 | 30,400 | 4.75 | 0.10 | 0.59 |
| 19 | 06-Mar | 31.80 | 31.95 | 31.00 | 31.40 | 31.50 | 1.29 | 58.37 | 35,200 | 5.50 | 35,200 | 5.50 | 0.11 | 0.68 |
| 20 | 05-Mar | 32.00 | 32.00 | 30.65 | 31.00 | 31.17 | -2.97 | 57.00 | 27,200 | 4.25 | 24,000 | 3.75 | 0.07 | 0.47 |
| 21 | 04-Mar | 30.55 | 32.00 | 29.00 | 31.95 | 30.68 | 4.75 | 59.39 | 81,600 | 12.75 | 73,600 | 11.50 | 0.23 | 1.43 |
| 22 | 03-Mar | 30.60 | 30.60 | 30.50 | 30.50 | 30.55 | -4.98 | 56.69 | 19,200 | 3.00 | 16,000 | 2.50 | 0.05 | 0.31 |
| 23 | 28-Feb | 32.15 | 33.30 | 32.10 | 32.10 | 32.23 | -4.89 | 59.67 | 27,200 | 4.25 | 20,800 | 3.25 | 0.07 | 0.40 |
| 24 | 27-Feb | 34.70 | 34.70 | 33.60 | 33.75 | 34.20 | -4.26 | 62.73 | 38,400 | 6.00 | 38,400 | 6.00 | 0.13 | 0.75 |
| 25 | 25-Feb | 36.05 | 36.05 | 35.25 | 35.25 | 35.65 | -0.70 | 65.52 | 19,200 | 3.00 | 17,600 | 2.75 | 0.06 | 0.34 |
| 26 | 24-Feb | 35.00 | 35.85 | 35.00 | 35.50 | 35.26 | -1.25 | 65.99 | 17,600 | 2.75 | 16,000 | 2.50 | 0.06 | 0.31 |
| 27 | 21-Feb | 35.65 | 36.10 | 35.65 | 35.95 | 35.92 | -1.51 | 66.82 | 14,400 | 2.25 | 14,400 | 2.25 | 0.05 | 0.28 |
| 28 | 20-Feb | 36.80 | 37.00 | 36.00 | 36.50 | 36.65 | 0.83 | 67.85 | 22,400 | 3.50 | 20,800 | 3.25 | 0.08 | 0.40 |
| 29 | 19-Feb | 35.70 | 37.00 | 34.95 | 36.20 | 35.71 | -1.50 | 67.29 | 46,400 | 7.25 | 40,000 | 6.25 | 0.14 | 0.78 |
| 30 | 18-Feb | 38.00 | 38.00 | 36.50 | 36.75 | 36.85 | -3.92 | 68.31 | 25,600 | 4.00 | 25,600 | 4.00 | 0.09 | 0.50 |
| 31 | 17-Feb | 38.00 | 38.25 | 38.00 | 38.25 | 38.18 | 0.66 | 71.10 | 24,000 | 3.75 | 24,000 | 3.75 | 0.09 | 0.47 |
| 32 | 14-Feb | 39.00 | 39.00 | 37.25 | 38.00 | 38.07 | -2.81 | 70.00 | 20,800 | 3.25 | 19,200 | 3.00 | 0.07 | 0.37 |
| 33 | 13-Feb | 40.35 | 40.35 | 39.00 | 39.10 | 39.23 | 0.13 | 72.68 | 14,400 | 2.25 | 12,800 | 2.00 | 0.05 | 0.25 |
| 34 | 12-Feb | 38.45 | 39.75 | 38.45 | 39.05 | 39.03 | 0.13 | 72.59 | 28,800 | 4.50 | 27,200 | 4.25 | 0.11 | 0.53 |
| 35 | 11-Feb | 40.00 | 40.00 | 38.65 | 39.00 | 39.37 | -4.06 | 72.00 | 60,800 | 9.50 | 56,000 | 8.75 | 0.22 | 1.09 |
| 36 | 10-Feb | 40.10 | 40.85 | 39.25 | 40.65 | 40.13 | 1.62 | 75.56 | 20,800 | 3.25 | 19,200 | 3.00 | 0.08 | 0.37 |
| 37 | 07-Feb | 40.45 | 41.45 | 39.85 | 40.00 | 40.31 | -1.23 | 74.00 | 14,400 | 2.25 | 12,800 | 2.00 | 0.05 | 0.25 |
| 38 | 06-Feb | 40.20 | 40.50 | 40.20 | 40.50 | 40.36 | 0.12 | 75.28 | 12,800 | 2.00 | 12,800 | 2.00 | 0.05 | 0.25 |
| 39 | 05-Feb | 39.60 | 41.35 | 39.60 | 40.45 | 40.66 | 1.12 | 75.19 | 30,400 | 4.75 | 27,200 | 4.25 | 0.11 | 0.53 |
| 40 | 04-Feb | 39.65 | 40.00 | 39.50 | 40.00 | 39.64 | 0.88 | 74.00 | 9,600 | 1.50 | 9,600 | 1.50 | 0.04 | 0.19 |
| 41 | 03-Feb | 38.65 | 39.65 | 38.65 | 39.65 | 39.40 | -2.34 | 73.70 | 17,600 | 2.75 | 16,000 | 2.50 | 0.06 | 0.31 |
| 42 | 01-Feb | 40.35 | 42.50 | 40.35 | 40.60 | 40.90 | -0.73 | 75.47 | 12,800 | 2.00 | 12,800 | 2.00 | 0.05 | 0.25 |
| 43 | 31-Jan | 41.00 | 41.90 | 40.50 | 40.90 | 40.89 | -1.33 | 76.02 | 17,600 | 2.75 | 11,200 | 1.75 | 0.05 | 0.22 |
| 44 | 30-Jan | 38.15 | 41.60 | 38.15 | 41.45 | 41.09 | 4.54 | 77.05 | 51,200 | 8.00 | 51,200 | 8.00 | 0.21 | 1.00 |
| 45 | 29-Jan | 38.10 | 39.65 | 38.10 | 39.65 | 39.38 | 4.89 | 73.70 | 49,600 | 7.75 | 49,600 | 7.75 | 0.20 | 0.97 |
| 46 | 28-Jan | 38.35 | 38.50 | 37.00 | 37.80 | 37.72 | -1.43 | 70.26 | 78,400 | 12.25 | 76,800 | 12.00 | 0.29 | 1.49 |
| 47 | 27-Jan | 39.00 | 39.35 | 37.65 | 38.35 | 37.97 | -3.16 | 71.28 | 84,800 | 13.25 | 75,200 | 11.75 | 0.29 | 1.46 |
| 48 | 24-Jan | 39.15 | 40.45 | 39.00 | 39.60 | 39.56 | -0.75 | 73.61 | 25,600 | 4.00 | 19,200 | 3.00 | 0.08 | 0.37 |
| 49 | 23-Jan | 39.85 | 41.00 | 39.85 | 39.90 | 40.18 | -1.88 | 74.17 | 33,600 | 5.25 | 32,000 | 5.00 | 0.13 | 0.62 |
| 50 | 22-Jan | 41.15 | 41.45 | 39.80 | 40.65 | 40.59 | -1.23 | 75.56 | 36,800 | 5.75 | 33,600 | 5.25 | 0.14 | 0.65 |
| 51 | 21-Jan | 42.50 | 43.00 | 41.15 | 41.15 | 42.06 | -1.46 | 76.49 | 32,000 | 5.00 | 27,200 | 4.25 | 0.11 | 0.53 |
| 52 | 20-Jan | 40.30 | 42.05 | 40.30 | 41.75 | 41.42 | 0.48 | 77.60 | 38,400 | 6.00 | 30,400 | 4.75 | 0.13 | 0.59 |
| 53 | 17-Jan | 41.05 | 42.85 | 40.75 | 41.55 | 41.44 | -0.36 | 77.23 | 28,800 | 4.50 | 24,000 | 3.75 | 0.10 | 0.47 |
| 54 | 16-Jan | 43.20 | 43.20 | 40.10 | 41.70 | 41.77 | 1.32 | 77.51 | 60,800 | 9.50 | 54,400 | 8.50 | 0.23 | 1.06 |
| 55 | 15-Jan | 42.00 | 42.00 | 40.20 | 41.15 | 41.35 | -2.07 | 76.49 | 27,200 | 4.25 | 27,200 | 4.25 | 0.11 | 0.53 |
| 56 | 14-Jan | 39.20 | 43.00 | 39.20 | 42.00 | 41.98 | 1.79 | 78.00 | 68,800 | 10.75 | 68,800 | 10.75 | 0.29 | 1.34 |
| 57 | 13-Jan | 42.00 | 42.00 | 41.25 | 41.25 | 41.38 | -5.21 | 76.67 | 60,800 | 9.50 | 59,200 | 9.25 | 0.24 | 1.15 |
| 58 | 10-Jan | 45.50 | 45.50 | 43.30 | 43.40 | 43.66 | -4.95 | 80.67 | 115,200 | 18.00 | 105,600 | 16.50 | 0.46 | 2.05 |
| 59 | 09-Jan | 45.50 | 46.95 | 45.45 | 45.55 | 45.79 | -2.20 | 84.67 | 40,000 | 6.25 | 36,800 | 5.75 | 0.17 | 0.72 |
| 60 | 08-Jan | 47.70 | 48.95 | 46.00 | 46.55 | 46.77 | -2.36 | 86.53 | 52,800 | 8.25 | 41,600 | 6.50 | 0.19 | 0.81 |
| 61 | 07-Jan | 47.00 | 48.95 | 45.75 | 47.65 | 47.07 | -0.63 | 88.57 | 75,200 | 11.75 | 46,400 | 7.25 | 0.22 | 0.90 |
| 62 | 06-Jan | 48.65 | 49.00 | 47.95 | 47.95 | 48.20 | -5.21 | 89.13 | 81,600 | 12.75 | 72,000 | 11.25 | 0.35 | 1.40 |
| 63 | 03-Jan | 53.65 | 53.65 | 49.70 | 50.45 | 50.85 | -2.87 | 93.78 | 86,400 | 13.50 | 75,200 | 11.75 | 0.38 | 1.46 |
| 64 | 02-Jan | 48.65 | 52.50 | 48.60 | 51.90 | 50.98 | 7.90 | 96.47 | 248,000 | 38.74 | 153,600 | 24.00 | 0.78 | 2.99 |
| 65 | 01-Jan | 46.60 | 48.00 | 46.60 | 47.80 | 47.58 | 2.51 | 88.85 | 67,200 | 10.50 | 51,200 | 8.00 | 0.24 | 1.00 |
| 66 | 31-Dec | 47.90 | 47.90 | 45.50 | 46.60 | 46.69 | -3.76 | 86.62 | 124,800 | 19.50 | 92,800 | 14.50 | 0.43 | 1.81 |
| 67 | 30-Dec | 50.00 | 50.25 | 48.05 | 48.35 | 48.91 | -3.31 | 89.87 | 88,000 | 13.75 | 76,800 | 12.00 | 0.38 | 1.49 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML