| Macro-sector: Industrials | Band: 20 | High52 Price: 4,949.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,355.46 | Low52 Price: 3,027.2 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 93,320,370 | Low52 Date: 07-Apr-2025 | SHP: 58.5 / 17.06 / 22.03 / 2.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 175 | ||||
| High/Low Price | Quarter: 3,774.6 / 3,093.3 | Month: 3,620.0 / 3,080.0 | Week: 3,355.2 / 3,249.0 | Day: 3,454.4 / 3,352.0 | Sis67: 218 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,405.00 | 3,454.40 | 3,352.00 | 3,359.70 | 3,382.95 | -2.06 | 31,352.84 | 24,024 | 2.01 | 12,832 | 2.08 | 4.34 | 57 |
| 2 | 10-Jul | 3,450.00 | 3,469.80 | 3,405.20 | 3,430.40 | 3,430.00 | -0.83 | 32,012.62 | 18,749 | 1.57 | 6,581 | 1.07 | 2.00 | 29 |
| 3 | 09-Jul | 3,461.00 | 3,529.40 | 3,425.10 | 3,459.10 | 3,490.49 | 0.42 | 32,280.45 | 69,342 | 5.81 | 44,512 | 7.21 | 15.54 | 199 |
| 4 | 08-Jul | 3,379.00 | 3,499.90 | 3,355.60 | 3,444.80 | 3,466.43 | 2.74 | 32,147.00 | 175,621 | 14.72 | 62,981 | 10.21 | 21.83 | 281 |
| 5 | 07-Jul | 3,316.10 | 3,376.40 | 3,284.30 | 3,353.00 | 3,330.04 | 1.11 | 31,290.00 | 93,845 | 7.87 | 84,286 | 13.66 | 28.07 | 376 |
| 6 | 04-Jul | 3,300.00 | 3,323.60 | 3,276.10 | 3,316.10 | 3,306.44 | 0.19 | 30,945.97 | 22,773 | 1.91 | 14,578 | 2.36 | 4.82 | 65 |
| 7 | 03-Jul | 3,304.10 | 3,331.40 | 3,270.00 | 3,309.80 | 3,309.63 | 1.71 | 30,887.18 | 92,924 | 7.79 | 42,920 | 6.96 | 14.20 | 192 |
| 8 | 02-Jul | 3,296.80 | 3,312.80 | 3,249.00 | 3,254.10 | 3,257.18 | -1.30 | 30,367.38 | 96,966 | 8.13 | 81,524 | 13.21 | 26.55 | 364 |
| 9 | 01-Jul | 3,317.00 | 3,340.10 | 3,290.00 | 3,296.80 | 3,311.94 | -0.39 | 30,765.86 | 23,725 | 1.99 | 14,974 | 2.43 | 4.96 | 67 |
| 10 | 30-Jun | 3,340.00 | 3,355.20 | 3,302.00 | 3,309.80 | 3,324.61 | -0.67 | 30,887.18 | 23,650 | 1.98 | 16,537 | 2.68 | 5.50 | 74 |
| 11 | 27-Jun | 3,325.00 | 3,356.90 | 3,320.00 | 3,332.10 | 3,335.65 | 0.24 | 31,095.28 | 18,726 | 1.57 | 11,246 | 1.82 | 3.75 | 50 |
| 12 | 26-Jun | 3,298.60 | 3,361.40 | 3,271.00 | 3,324.20 | 3,332.67 | 0.78 | 31,021.56 | 37,484 | 3.14 | 22,777 | 3.69 | 7.59 | 102 |
| 13 | 25-Jun | 3,280.00 | 3,318.80 | 3,256.40 | 3,298.60 | 3,298.64 | 0.64 | 30,782.66 | 113,745 | 9.54 | 85,975 | 13.93 | 28.36 | 384 |
| 14 | 24-Jun | 3,315.00 | 3,329.90 | 3,272.50 | 3,277.50 | 3,291.51 | -0.67 | 30,585.75 | 62,845 | 5.27 | 45,590 | 7.39 | 15.01 | 204 |
| 15 | 23-Jun | 3,252.00 | 3,331.50 | 3,252.00 | 3,299.50 | 3,303.47 | 0.91 | 30,791.06 | 25,667 | 2.15 | 16,110 | 2.61 | 5.32 | 72 |
| 16 | 20-Jun | 3,360.10 | 3,374.90 | 3,200.00 | 3,269.60 | 3,275.94 | -2.69 | 30,512.03 | 623,776 | 52.30 | 416,590 | 67.51 | 136.47 | 1,860 |
| 17 | 19-Jun | 3,391.00 | 3,440.00 | 3,350.00 | 3,360.00 | 3,370.09 | -0.72 | 31,355.00 | 26,386 | 2.21 | 15,914 | 2.58 | 5.36 | 71 |
| 18 | 18-Jun | 3,409.90 | 3,462.90 | 3,370.20 | 3,384.30 | 3,401.07 | -0.63 | 31,582.41 | 26,155 | 2.19 | 13,945 | 2.26 | 4.74 | 62 |
| 19 | 17-Jun | 3,399.80 | 3,425.00 | 3,380.60 | 3,405.60 | 3,406.31 | 0.17 | 31,781.19 | 52,691 | 4.42 | 45,154 | 7.32 | 15.38 | 202 |
| 20 | 16-Jun | 3,430.00 | 3,450.50 | 3,375.00 | 3,399.80 | 3,397.88 | -1.28 | 31,727.06 | 56,379 | 4.73 | 43,077 | 6.98 | 14.64 | 192 |
| 21 | 13-Jun | 3,370.00 | 3,469.00 | 3,369.90 | 3,443.80 | 3,441.70 | -0.20 | 32,137.67 | 24,329 | 2.04 | 13,335 | 2.16 | 4.59 | 60 |
| 22 | 12-Jun | 3,524.00 | 3,549.00 | 3,427.00 | 3,450.60 | 3,455.23 | -1.89 | 32,201.13 | 241,133 | 20.22 | 222,939 | 36.13 | 77.03 | 995 |
| 23 | 11-Jun | 3,500.00 | 3,527.20 | 3,491.00 | 3,517.20 | 3,508.95 | 0.45 | 32,822.64 | 14,849 | 1.24 | 8,070 | 1.31 | 2.83 | 36 |
| 24 | 10-Jun | 3,525.00 | 3,531.50 | 3,491.10 | 3,501.50 | 3,502.03 | -0.22 | 32,676.13 | 69,262 | 5.81 | 59,329 | 9.61 | 20.78 | 265 |
| 25 | 09-Jun | 3,550.00 | 3,550.00 | 3,496.90 | 3,509.30 | 3,508.50 | 0.21 | 32,748.92 | 31,123 | 2.61 | 24,207 | 3.92 | 8.49 | 108 |
| 26 | 06-Jun | 3,518.80 | 3,522.40 | 3,486.90 | 3,502.00 | 3,503.91 | -0.48 | 32,680.00 | 15,311 | 1.28 | 7,252 | 1.18 | 2.54 | 32 |
| 27 | 05-Jun | 3,533.00 | 3,550.00 | 3,486.20 | 3,518.80 | 3,518.42 | -0.42 | 32,837.57 | 25,256 | 2.12 | 12,329 | 2.00 | 4.34 | 55 |
| 28 | 04-Jun | 3,471.90 | 3,546.00 | 3,458.80 | 3,533.70 | 3,510.75 | 2.80 | 32,976.62 | 41,315 | 3.46 | 25,125 | 4.07 | 8.82 | 112 |
| 29 | 03-Jun | 3,474.00 | 3,486.60 | 3,406.60 | 3,437.50 | 3,443.63 | -1.04 | 32,078.88 | 40,720 | 3.41 | 25,538 | 4.14 | 8.79 | 114 |
| 30 | 02-Jun | 3,496.00 | 3,525.90 | 3,463.20 | 3,473.80 | 3,478.55 | -0.69 | 32,417.63 | 28,720 | 2.41 | 17,113 | 2.77 | 5.95 | 76 |
| 31 | 30-May | 3,500.00 | 3,620.00 | 3,466.10 | 3,497.90 | 3,539.93 | 0.30 | 32,642.53 | 126,788 | 10.63 | 63,363 | 10.27 | 22.43 | 283 |
| 32 | 29-May | 3,388.00 | 3,499.00 | 3,381.10 | 3,487.60 | 3,467.87 | 2.94 | 32,546.41 | 47,659 | 4.00 | 23,271 | 3.77 | 8.07 | 104 |
| 33 | 28-May | 3,413.60 | 3,430.50 | 3,369.70 | 3,388.00 | 3,380.94 | -0.08 | 31,616.00 | 163,186 | 13.68 | 146,494 | 23.74 | 49.53 | 654 |
| 34 | 27-May | 3,374.20 | 3,404.20 | 3,352.40 | 3,390.80 | 3,387.06 | 0.49 | 31,643.07 | 43,896 | 3.68 | 25,954 | 4.21 | 8.79 | 116 |
| 35 | 26-May | 3,348.90 | 3,420.40 | 3,290.00 | 3,374.20 | 3,371.03 | 1.75 | 31,488.16 | 80,376 | 6.74 | 41,050 | 6.65 | 13.84 | 183 |
| 36 | 23-May | 3,272.00 | 3,384.00 | 3,198.00 | 3,316.10 | 3,292.73 | 1.53 | 30,945.97 | 377,667 | 31.66 | 215,071 | 34.85 | 70.82 | 960 |
| 37 | 22-May | 3,272.50 | 3,309.80 | 3,240.20 | 3,266.10 | 3,270.58 | -0.92 | 30,479.37 | 25,278 | 2.12 | 14,021 | 2.27 | 4.59 | 63 |
| 38 | 21-May | 3,284.90 | 3,323.00 | 3,267.40 | 3,296.50 | 3,302.69 | 0.55 | 30,763.06 | 16,197 | 1.36 | 10,209 | 1.65 | 3.37 | 46 |
| 39 | 20-May | 3,318.00 | 3,340.50 | 3,267.00 | 3,278.40 | 3,306.42 | -1.18 | 30,594.15 | 43,425 | 3.64 | 31,616 | 5.12 | 10.45 | 141 |
| 40 | 19-May | 3,328.40 | 3,344.90 | 3,281.10 | 3,317.50 | 3,320.43 | 0.24 | 30,959.03 | 44,953 | 3.77 | 27,126 | 4.40 | 9.01 | 121 |
| 41 | 16-May | 3,333.00 | 3,353.90 | 3,290.10 | 3,309.70 | 3,333.83 | 0.19 | 30,886.24 | 54,260 | 4.55 | 34,446 | 5.58 | 11.48 | 154 |
| 42 | 15-May | 3,250.00 | 3,321.90 | 3,229.80 | 3,303.30 | 3,304.05 | 1.21 | 30,826.52 | 47,409 | 3.97 | 35,680 | 5.78 | 11.79 | 159 |
| 43 | 14-May | 3,260.00 | 3,306.40 | 3,233.00 | 3,263.90 | 3,278.92 | 1.07 | 30,458.84 | 31,238 | 2.62 | 18,052 | 2.93 | 5.92 | 81 |
| 44 | 13-May | 3,260.00 | 3,277.80 | 3,217.70 | 3,229.30 | 3,240.36 | -0.51 | 30,135.95 | 18,864 | 1.58 | 10,605 | 1.72 | 3.44 | 47 |
| 45 | 12-May | 3,131.50 | 3,255.00 | 3,131.50 | 3,245.80 | 3,206.90 | 4.39 | 30,289.93 | 60,564 | 5.08 | 34,944 | 5.66 | 11.21 | 156 |
| 46 | 09-May | 3,104.10 | 3,139.50 | 3,082.00 | 3,109.40 | 3,113.75 | -0.33 | 29,017.04 | 19,484 | 1.63 | 10,120 | 1.64 | 3.15 | 45 |
| 47 | 08-May | 3,119.00 | 3,158.50 | 3,083.20 | 3,119.80 | 3,123.17 | -0.17 | 29,114.09 | 33,960 | 2.85 | 22,461 | 3.64 | 7.01 | 100 |
| 48 | 07-May | 3,118.90 | 3,136.40 | 3,081.10 | 3,125.00 | 3,116.78 | 0.05 | 29,162.00 | 27,101 | 2.27 | 15,130 | 2.45 | 4.72 | 68 |
| 49 | 06-May | 3,185.00 | 3,219.00 | 3,110.00 | 3,123.50 | 3,155.55 | -1.52 | 29,148.62 | 27,607 | 2.31 | 14,183 | 2.30 | 4.48 | 63 |
| 50 | 05-May | 3,094.30 | 3,185.60 | 3,080.00 | 3,171.60 | 3,147.28 | 2.16 | 29,597.49 | 45,392 | 3.81 | 23,496 | 3.81 | 7.39 | 105 |
| 51 | 02-May | 3,190.00 | 3,224.80 | 3,095.00 | 3,104.40 | 3,132.96 | -2.80 | 28,970.38 | 34,790 | 2.92 | 19,713 | 3.19 | 6.18 | 88 |
| 52 | 30-Apr | 3,239.60 | 3,240.50 | 3,152.50 | 3,193.90 | 3,195.62 | -0.44 | 29,805.59 | 58,704 | 4.92 | 39,170 | 6.35 | 12.52 | 175 |
| 53 | 29-Apr | 3,199.00 | 3,217.40 | 3,160.00 | 3,207.90 | 3,199.29 | 0.98 | 29,936.24 | 17,517 | 1.47 | 8,498 | 1.38 | 2.72 | 38 |
| 54 | 28-Apr | 3,183.00 | 3,258.00 | 3,150.00 | 3,176.80 | 3,204.65 | -0.01 | 29,646.02 | 58,389 | 4.90 | 24,838 | 4.02 | 7.96 | 111 |
| 55 | 25-Apr | 3,180.00 | 3,191.60 | 3,131.00 | 3,177.20 | 3,152.93 | 0.19 | 29,649.75 | 71,346 | 5.98 | 49,469 | 8.02 | 15.60 | 221 |
| 56 | 24-Apr | 3,132.60 | 3,201.00 | 3,092.00 | 3,171.30 | 3,150.47 | 1.23 | 29,594.69 | 306,516 | 25.70 | 264,203 | 42.81 | 83.24 | 1,180 |
| 57 | 23-Apr | 3,155.00 | 3,179.20 | 3,093.20 | 3,132.70 | 3,123.59 | -0.47 | 29,234.47 | 167,511 | 14.04 | 140,183 | 22.72 | 43.79 | 626 |
| 58 | 22-Apr | 3,133.00 | 3,215.00 | 3,115.00 | 3,147.60 | 3,160.82 | 0.53 | 29,373.52 | 30,354 | 2.54 | 17,496 | 2.84 | 5.53 | 78 |
| 59 | 21-Apr | 3,159.90 | 3,161.40 | 3,106.30 | 3,131.00 | 3,128.46 | -0.52 | 29,218.00 | 153,321 | 12.85 | 132,709 | 21.51 | 41.52 | 593 |
| 60 | 17-Apr | 3,207.00 | 3,207.00 | 3,135.40 | 3,147.50 | 3,149.31 | -1.20 | 29,372.59 | 42,055 | 3.53 | 32,148 | 5.21 | 10.12 | 144 |
| 61 | 16-Apr | 3,180.00 | 3,213.90 | 3,174.00 | 3,185.60 | 3,189.64 | 0.37 | 29,728.14 | 11,926 | 1.00 | 6,170 | 1.00 | 1.97 | 28 |
| 62 | 15-Apr | 3,223.00 | 3,250.00 | 3,150.00 | 3,174.00 | 3,178.20 | 0.17 | 29,619.00 | 28,600 | 2.40 | 14,626 | 2.37 | 4.65 | 64 |
| 63 | 11-Apr | 3,144.00 | 3,191.95 | 3,126.35 | 3,168.75 | 3,162.04 | 2.00 | 29,570.89 | 21,188 | 1.78 | 12,309 | 1.99 | 3.89 | 54 |
| 64 | 09-Apr | 3,104.40 | 3,132.80 | 3,066.90 | 3,106.50 | 3,093.37 | 0.21 | 28,989.97 | 45,430 | 3.81 | 36,598 | 5.93 | 11.32 | 161 |
| 65 | 08-Apr | 3,123.90 | 3,142.50 | 3,074.10 | 3,100.00 | 3,097.24 | 0.28 | 28,929.00 | 133,285 | 11.18 | 114,927 | 18.62 | 35.60 | 507 |
| 66 | 07-Apr | 3,077.00 | 3,145.95 | 3,027.20 | 3,091.30 | 3,070.24 | -3.11 | 28,848.13 | 25,330 | 2.12 | 14,337 | 2.32 | 4.40 | 63 |
| 67 | 04-Apr | 3,306.00 | 3,345.95 | 3,151.70 | 3,190.65 | 3,216.34 | -4.55 | 29,775.26 | 22,931 | 1.92 | 11,523 | 1.87 | 3.71 | 51 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML