| 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; VWAP21: | Low52 Price: 50.15 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 18,587,830 | Low52 Date: | 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: 33.65 / 28.1 | Week: 32.0 / 28.6 | Day: 32.0 / 31.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 22-May | 32.10 | 33.65 | 32.10 | 32.30 | 32.76 | -4.01 | 60.04 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 13 |
| 37 | 21-May | 33.50 | 33.65 | 33.50 | 33.65 | 33.62 | 4.99 | 62.55 | 16,000 | 9.99 | 16,000 | 9.99 | 0.05 | 31 |
| 38 | 20-May | 29.30 | 32.05 | 29.30 | 32.05 | 31.76 | 4.91 | 59.57 | 44,800 | 27.98 | 43,200 | 26.98 | 0.14 | 85 |
| 39 | 19-May | 31.95 | 31.95 | 30.45 | 30.55 | 31.05 | -4.38 | 56.79 | 20,800 | 12.99 | 20,800 | 12.99 | 0.06 | 40 |
| 40 | 16-May | 31.45 | 31.95 | 31.45 | 31.95 | 31.90 | 4.93 | 59.39 | 35,200 | 21.99 | 33,600 | 20.99 | 0.11 | 65 |
| 41 | 15-May | 30.45 | 30.45 | 29.85 | 30.45 | 30.35 | 5.00 | 56.60 | 28,800 | 17.99 | 28,800 | 17.99 | 0.09 | 56 |
| 42 | 14-May | 30.50 | 30.50 | 29.00 | 29.00 | 30.13 | -4.45 | 53.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 12 |
| 43 | 13-May | 29.45 | 30.35 | 28.25 | 30.35 | 29.60 | 3.06 | 56.41 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 12 |
| 44 | 12-May | 29.50 | 29.50 | 29.45 | 29.45 | 29.47 | 4.80 | 54.74 | 17,600 | 10.99 | 17,600 | 10.99 | 0.05 | 34 |
| 45 | 08-May | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.53 | 52.23 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 3 |
| 46 | 07-May | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.74 | 52.51 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 47 | 06-May | 28.65 | 28.75 | 28.65 | 28.75 | 28.70 | -0.35 | 53.44 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 48 | 05-May | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.94 | 53.63 | 8,000 | 5.00 | 8,000 | 5.00 | 0.02 | 16 |
| 49 | 02-May | 28.35 | 28.35 | 28.30 | 28.30 | 28.31 | -1.91 | 52.60 | 8,000 | 5.00 | 8,000 | 5.00 | 0.02 | 16 |
| 50 | 30-Apr | 28.85 | 28.85 | 28.80 | 28.85 | 28.82 | -1.70 | 53.63 | 8,000 | 5.00 | 6,400 | 4.00 | 0.02 | 12 |
| 51 | 29-Apr | 29.40 | 29.40 | 29.35 | 29.35 | 29.36 | -2.00 | 54.56 | 8,000 | 5.00 | 6,400 | 4.00 | 0.02 | 12 |
| 52 | 28-Apr | 30.00 | 30.00 | 29.95 | 29.95 | 29.98 | -1.96 | 55.67 | 9,600 | 6.00 | 9,600 | 6.00 | 0.03 | 19 |
| 53 | 25-Apr | 30.50 | 30.55 | 30.50 | 30.55 | 30.51 | -1.77 | 56.79 | 14,400 | 8.99 | 14,400 | 8.99 | 0.04 | 28 |
| 54 | 24-Apr | 30.70 | 31.10 | 30.70 | 31.10 | 30.90 | 1.97 | 57.81 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 6 |
| 55 | 23-Apr | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93 | 56.69 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 6 |
| 56 | 22-Apr | 31.15 | 31.15 | 30.05 | 31.10 | 30.81 | 1.80 | 57.81 | 11,200 | 7.00 | 9,600 | 6.00 | 0.03 | 19 |
| 57 | 21-Apr | 31.00 | 31.00 | 30.55 | 30.55 | 30.64 | -1.93 | 56.79 | 30,400 | 18.99 | 28,800 | 17.99 | 0.09 | 56 |
| 58 | 17-Apr | 31.50 | 31.50 | 31.10 | 31.15 | 31.31 | -1.11 | 57.90 | 9,600 | 6.00 | 9,600 | 6.00 | 0.03 | 19 |
| 59 | 15-Apr | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56 | 58.55 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 60 | 11-Apr | 30.80 | 32.00 | 30.80 | 32.00 | 31.45 | 1.91 | 59.00 | 20,800 | 12.99 | 17,600 | 10.99 | 0.06 | 34 |
| 61 | 09-Apr | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88 | 58.37 | 8,000 | 5.00 | 8,000 | 5.00 | 0.03 | 16 |
| 62 | 08-Apr | 30.90 | 32.10 | 30.90 | 32.00 | 31.37 | 1.59 | 59.00 | 14,400 | 8.99 | 14,400 | 8.99 | 0.05 | 28 |
| 63 | 07-Apr | 32.45 | 32.45 | 31.50 | 31.50 | 31.69 | -4.98 | 58.55 | 8,000 | 5.00 | 6,400 | 4.00 | 0.02 | 12 |
| 64 | 04-Apr | 33.20 | 33.20 | 32.00 | 33.15 | 32.99 | 4.74 | 61.62 | 30,400 | 18.99 | 30,400 | 18.99 | 0.10 | 59 |
| 65 | 03-Apr | 31.50 | 31.65 | 31.50 | 31.65 | 31.63 | 4.98 | 58.83 | 11,200 | 7.00 | 11,200 | 7.00 | 0.04 | 22 |
| 66 | 02-Apr | 29.85 | 30.15 | 29.00 | 30.15 | 29.83 | 4.87 | 56.04 | 24,000 | 14.99 | 24,000 | 14.99 | 0.07 | 47 |
| 67 | 01-Apr | 28.50 | 29.10 | 28.50 | 28.75 | 28.86 | 1.41 | 53.44 | 6,400 | 4.00 | 6,400 | 4.00 | 0.02 | 12 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML