| Macro-sector: Industrials | Band: 20 | High52 Price: 4,498.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,117.24 | Low52 Price: 3,025.0 | Barrier: 3,145.5; Drift%: -4.25 |
| Basic Industry: Castings & Forgings | Total Equity: 93,320,370 | Low52 Date: 04-Aug-2025 | SHP: 58.5 / 17.0 / 22.02 / 2.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 193 | ||||
| High/Low Price | Quarter: 3,774.6 / 3,093.3 | Month: 3,529.4 / 3,125.0 | Week: 3,274.9 / 3,048.0 | Day: 3,054.1 / 3,001.1 | Sis67: 192 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 3,033.02 | -0.73 | 28,158.49 | 85,088 | 8.02 | 64,742 | 11.28 | 19.64 | 280 |
| 2 | 26-Aug | 3,103.00 | 3,110.70 | 3,035.00 | 3,039.70 | 3,063.79 | -1.63 | 28,366.59 | 50,492 | 4.76 | 34,274 | 5.97 | 10.50 | 148 |
| 3 | 25-Aug | 3,100.00 | 3,121.90 | 3,085.00 | 3,090.10 | 3,104.26 | -0.57 | 28,836.93 | 54,878 | 5.17 | 43,647 | 7.61 | 13.55 | 189 |
| 4 | 22-Aug | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 3,110.11 | -0.25 | 29,001.17 | 26,993 | 2.54 | 18,342 | 3.20 | 5.70 | 79 |
| 5 | 21-Aug | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 3,116.40 | 0.62 | 29,074.89 | 28,687 | 2.70 | 20,367 | 3.55 | 6.35 | 88 |
| 6 | 20-Aug | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 3,109.20 | -0.99 | 28,896.65 | 37,829 | 3.56 | 27,547 | 4.80 | 8.56 | 119 |
| 7 | 19-Aug | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 3,103.94 | 0.26 | 29,185.01 | 61,326 | 5.78 | 35,230 | 6.14 | 10.94 | 152 |
| 8 | 18-Aug | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 3,110.26 | 0.02 | 29,108.49 | 57,752 | 5.44 | 40,871 | 7.12 | 12.71 | 177 |
| 9 | 14-Aug | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 3,091.51 | -0.44 | 29,102.89 | 88,838 | 8.37 | 51,785 | 9.02 | 16.01 | 224 |
| 10 | 13-Aug | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 3,144.34 | 1.02 | 29,232.61 | 136,280 | 12.84 | 47,853 | 8.34 | 15.05 | 207 |
| 11 | 12-Aug | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 3,103.06 | -0.38 | 28,937.71 | 39,362 | 3.71 | 31,345 | 5.46 | 9.73 | 135 |
| 12 | 11-Aug | 3,088.00 | 3,149.90 | 3,060.00 | 3,112.70 | 3,115.90 | 0.78 | 29,047.83 | 155,874 | 14.69 | 135,470 | 23.61 | 42.21 | 605 |
| 13 | 08-Aug | 3,150.00 | 3,163.00 | 3,070.00 | 3,088.60 | 3,105.03 | -1.95 | 28,822.93 | 48,427 | 4.56 | 38,809 | 6.76 | 12.05 | 173 |
| 14 | 07-Aug | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 3,149.95 | -1.27 | 29,395.00 | 36,198 | 3.41 | 28,702 | 5.00 | 9.04 | 128 |
| 15 | 06-Aug | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 3,179.46 | 1.54 | 29,773.86 | 39,080 | 3.68 | 21,707 | 3.78 | 6.90 | 97 |
| 16 | 05-Aug | 3,090.00 | 3,153.90 | 3,066.00 | 3,142.00 | 3,125.13 | 2.37 | 29,321.00 | 48,085 | 4.53 | 28,900 | 5.04 | 9.03 | 129 |
| 17 | 04-Aug | 3,091.00 | 3,107.90 | 3,025.00 | 3,069.30 | 3,058.53 | -0.82 | 28,642.82 | 97,545 | 9.19 | 68,323 | 11.91 | 20.90 | 305 |
| 18 | 01-Aug | 3,133.00 | 3,145.50 | 3,090.00 | 3,094.80 | 3,105.77 | -1.21 | 28,880.79 | 28,970 | 2.73 | 18,627 | 3.25 | 5.79 | 83 |
| 19 | 31-Jul | 3,181.10 | 3,194.00 | 3,125.00 | 3,132.60 | 3,150.66 | -1.96 | 29,233.54 | 45,435 | 4.28 | 30,145 | 5.25 | 9.50 | 135 |
| 20 | 30-Jul | 3,183.20 | 3,222.00 | 3,171.70 | 3,195.30 | 3,197.50 | 0.38 | 29,818.66 | 21,757 | 2.05 | 11,989 | 2.09 | 3.83 | 54 |
| 21 | 29-Jul | 3,210.00 | 3,234.70 | 3,162.00 | 3,183.20 | 3,184.29 | -1.18 | 29,705.74 | 23,710 | 2.23 | 14,715 | 2.56 | 4.69 | 66 |
| 22 | 28-Jul | 3,250.00 | 3,289.00 | 3,212.00 | 3,221.30 | 3,252.64 | -1.15 | 30,061.29 | 18,290 | 1.72 | 10,356 | 1.80 | 3.37 | 46 |
| 23 | 25-Jul | 3,336.50 | 3,343.50 | 3,224.00 | 3,258.90 | 3,240.88 | -1.95 | 30,412.18 | 119,186 | 11.23 | 106,287 | 18.52 | 34.45 | 475 |
| 24 | 24-Jul | 3,354.50 | 3,383.30 | 3,316.00 | 3,323.60 | 3,337.91 | -0.92 | 31,015.96 | 17,844 | 1.68 | 13,564 | 2.36 | 4.53 | 61 |
| 25 | 23-Jul | 3,338.00 | 3,368.00 | 3,311.90 | 3,354.50 | 3,349.83 | 0.50 | 31,304.32 | 17,034 | 1.61 | 10,072 | 1.76 | 3.37 | 45 |
| 26 | 22-Jul | 3,379.20 | 3,379.20 | 3,319.90 | 3,337.80 | 3,337.43 | -0.24 | 31,148.47 | 10,611 | 1.00 | 5,737 | 1.00 | 1.91 | 26 |
| 27 | 21-Jul | 3,368.00 | 3,375.90 | 3,338.00 | 3,345.70 | 3,353.11 | -0.66 | 31,222.20 | 17,578 | 1.66 | 9,290 | 1.62 | 3.12 | 41 |
| 28 | 18-Jul | 3,459.80 | 3,459.80 | 3,365.00 | 3,368.00 | 3,387.81 | -2.31 | 31,430.00 | 21,895 | 2.06 | 12,936 | 2.25 | 4.38 | 58 |
| 29 | 17-Jul | 3,386.80 | 3,465.00 | 3,377.50 | 3,447.50 | 3,414.35 | 1.82 | 32,172.20 | 57,640 | 5.43 | 45,436 | 7.92 | 15.51 | 203 |
| 30 | 16-Jul | 3,380.00 | 3,433.40 | 3,364.50 | 3,386.00 | 3,389.26 | -0.36 | 31,598.00 | 19,455 | 1.83 | 10,037 | 1.75 | 3.40 | 45 |
| 31 | 15-Jul | 3,399.80 | 3,472.00 | 3,372.80 | 3,398.20 | 3,411.66 | 1.45 | 31,712.13 | 69,410 | 6.54 | 35,349 | 6.16 | 12.06 | 158 |
| 32 | 14-Jul | 3,359.70 | 3,425.00 | 3,330.90 | 3,349.60 | 3,353.66 | -0.30 | 31,258.59 | 14,149 | 1.33 | 7,331 | 1.28 | 2.46 | 33 |
| 33 | 11-Jul | 3,405.00 | 3,454.40 | 3,352.00 | 3,359.70 | 3,382.95 | -2.06 | 31,352.84 | 24,024 | 2.26 | 12,832 | 2.24 | 4.34 | 57 |
| 34 | 10-Jul | 3,450.00 | 3,469.80 | 3,405.20 | 3,430.40 | 3,430.00 | -0.83 | 32,012.62 | 18,749 | 1.77 | 6,581 | 1.15 | 2.00 | 29 |
| 35 | 09-Jul | 3,461.00 | 3,529.40 | 3,425.10 | 3,459.10 | 3,490.49 | 0.42 | 32,280.45 | 69,342 | 6.53 | 44,512 | 7.76 | 15.54 | 199 |
| 36 | 08-Jul | 3,379.00 | 3,499.90 | 3,355.60 | 3,444.80 | 3,466.43 | 2.74 | 32,147.00 | 175,621 | 16.55 | 62,981 | 10.98 | 21.83 | 281 |
| 37 | 07-Jul | 3,316.10 | 3,376.40 | 3,284.30 | 3,353.00 | 3,330.04 | 1.11 | 31,290.00 | 93,845 | 8.84 | 84,286 | 14.69 | 28.07 | 376 |
| 38 | 04-Jul | 3,300.00 | 3,323.60 | 3,276.10 | 3,316.10 | 3,306.44 | 0.19 | 30,945.97 | 22,773 | 2.15 | 14,578 | 2.54 | 4.82 | 65 |
| 39 | 03-Jul | 3,304.10 | 3,331.40 | 3,270.00 | 3,309.80 | 3,309.63 | 1.71 | 30,887.18 | 92,924 | 8.76 | 42,920 | 7.48 | 14.20 | 192 |
| 40 | 02-Jul | 3,296.80 | 3,312.80 | 3,249.00 | 3,254.10 | 3,257.18 | -1.30 | 30,367.38 | 96,966 | 9.14 | 81,524 | 14.21 | 26.55 | 364 |
| 41 | 01-Jul | 3,317.00 | 3,340.10 | 3,290.00 | 3,296.80 | 3,311.94 | -0.39 | 30,765.86 | 23,725 | 2.24 | 14,974 | 2.61 | 4.96 | 67 |
| 42 | 30-Jun | 3,340.00 | 3,355.20 | 3,302.00 | 3,309.80 | 3,324.61 | -0.67 | 30,887.18 | 23,650 | 2.23 | 16,537 | 2.88 | 5.50 | 74 |
| 43 | 27-Jun | 3,325.00 | 3,356.90 | 3,320.00 | 3,332.10 | 3,335.65 | 0.24 | 31,095.28 | 18,726 | 1.76 | 11,246 | 1.96 | 3.75 | 50 |
| 44 | 26-Jun | 3,298.60 | 3,361.40 | 3,271.00 | 3,324.20 | 3,332.67 | 0.78 | 31,021.56 | 37,484 | 3.53 | 22,777 | 3.97 | 7.59 | 102 |
| 45 | 25-Jun | 3,280.00 | 3,318.80 | 3,256.40 | 3,298.60 | 3,298.64 | 0.64 | 30,782.66 | 113,745 | 10.72 | 85,975 | 14.98 | 28.36 | 384 |
| 46 | 24-Jun | 3,315.00 | 3,329.90 | 3,272.50 | 3,277.50 | 3,291.51 | -0.67 | 30,585.75 | 62,845 | 5.92 | 45,590 | 7.95 | 15.01 | 204 |
| 47 | 23-Jun | 3,252.00 | 3,331.50 | 3,252.00 | 3,299.50 | 3,303.47 | 0.91 | 30,791.06 | 25,667 | 2.42 | 16,110 | 2.81 | 5.32 | 72 |
| 48 | 20-Jun | 3,360.10 | 3,374.90 | 3,200.00 | 3,269.60 | 3,275.94 | -2.69 | 30,512.03 | 623,776 | 58.78 | 416,590 | 72.60 | 136.47 | 1,860 |
| 49 | 19-Jun | 3,391.00 | 3,440.00 | 3,350.00 | 3,360.00 | 3,370.09 | -0.72 | 31,355.00 | 26,386 | 2.49 | 15,914 | 2.77 | 5.36 | 71 |
| 50 | 18-Jun | 3,409.90 | 3,462.90 | 3,370.20 | 3,384.30 | 3,401.07 | -0.63 | 31,582.41 | 26,155 | 2.46 | 13,945 | 2.43 | 4.74 | 62 |
| 51 | 17-Jun | 3,399.80 | 3,425.00 | 3,380.60 | 3,405.60 | 3,406.31 | 0.17 | 31,781.19 | 52,691 | 4.97 | 45,154 | 7.87 | 15.38 | 202 |
| 52 | 16-Jun | 3,430.00 | 3,450.50 | 3,375.00 | 3,399.80 | 3,397.88 | -1.28 | 31,727.06 | 56,379 | 5.31 | 43,077 | 7.51 | 14.64 | 192 |
| 53 | 13-Jun | 3,370.00 | 3,469.00 | 3,369.90 | 3,443.80 | 3,441.70 | -0.20 | 32,137.67 | 24,329 | 2.29 | 13,335 | 2.32 | 4.59 | 60 |
| 54 | 12-Jun | 3,524.00 | 3,549.00 | 3,427.00 | 3,450.60 | 3,455.23 | -1.89 | 32,201.13 | 241,133 | 22.72 | 222,939 | 38.85 | 77.03 | 995 |
| 55 | 11-Jun | 3,500.00 | 3,527.20 | 3,491.00 | 3,517.20 | 3,508.95 | 0.45 | 32,822.64 | 14,849 | 1.40 | 8,070 | 1.41 | 2.83 | 36 |
| 56 | 10-Jun | 3,525.00 | 3,531.50 | 3,491.10 | 3,501.50 | 3,502.03 | -0.22 | 32,676.13 | 69,262 | 6.53 | 59,329 | 10.34 | 20.78 | 265 |
| 57 | 09-Jun | 3,550.00 | 3,550.00 | 3,496.90 | 3,509.30 | 3,508.50 | 0.21 | 32,748.92 | 31,123 | 2.93 | 24,207 | 4.22 | 8.49 | 108 |
| 58 | 06-Jun | 3,518.80 | 3,522.40 | 3,486.90 | 3,502.00 | 3,503.91 | -0.48 | 32,680.00 | 15,311 | 1.44 | 7,252 | 1.26 | 2.54 | 32 |
| 59 | 05-Jun | 3,533.00 | 3,550.00 | 3,486.20 | 3,518.80 | 3,518.42 | -0.42 | 32,837.57 | 25,256 | 2.38 | 12,329 | 2.15 | 4.34 | 55 |
| 60 | 04-Jun | 3,471.90 | 3,546.00 | 3,458.80 | 3,533.70 | 3,510.75 | 2.80 | 32,976.62 | 41,315 | 3.89 | 25,125 | 4.38 | 8.82 | 112 |
| 61 | 03-Jun | 3,474.00 | 3,486.60 | 3,406.60 | 3,437.50 | 3,443.63 | -1.04 | 32,078.88 | 40,720 | 3.84 | 25,538 | 4.45 | 8.79 | 114 |
| 62 | 02-Jun | 3,496.00 | 3,525.90 | 3,463.20 | 3,473.80 | 3,478.55 | -0.69 | 32,417.63 | 28,720 | 2.71 | 17,113 | 2.98 | 5.95 | 76 |
| 63 | 30-May | 3,500.00 | 3,620.00 | 3,466.10 | 3,497.90 | 3,539.93 | 0.30 | 32,642.53 | 126,788 | 11.95 | 63,363 | 11.04 | 22.43 | 283 |
| 64 | 29-May | 3,388.00 | 3,499.00 | 3,381.10 | 3,487.60 | 3,467.87 | 2.94 | 32,546.41 | 47,659 | 4.49 | 23,271 | 4.06 | 8.07 | 104 |
| 65 | 28-May | 3,413.60 | 3,430.50 | 3,369.70 | 3,388.00 | 3,380.94 | -0.08 | 31,616.00 | 163,186 | 15.38 | 146,494 | 25.53 | 49.53 | 654 |
| 66 | 27-May | 3,374.20 | 3,404.20 | 3,352.40 | 3,390.80 | 3,387.06 | 0.49 | 31,643.07 | 43,896 | 4.14 | 25,954 | 4.52 | 8.79 | 116 |
| 67 | 26-May | 3,348.90 | 3,420.40 | 3,290.00 | 3,374.20 | 3,371.03 | 1.75 | 31,488.16 | 80,376 | 7.57 | 41,050 | 7.15 | 13.84 | 183 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML