| Macro-sector: Industrials | Band: 20 | High52 Price: 4,206.1 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,609.96 | Low52 Price: 3,001.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 93,320,370 | Low52 Date: 28-Aug-2025 | SHP: 58.5 / 16.57 / 22.26 / 2.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 143 | ||||
| High/Low Price | Quarter: 3,774.6 / 3,093.3 | Month: 4,080.0 / 3,618.9 | Week: 3,974.6 / 3,811.6 | Day: 3,719.1 / 3,644.0 | Sis67: 137 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,651.10 | 3,719.10 | 3,644.00 | 3,685.90 | 3,687.60 | 0.15 | 34,396.96 | 19,728 | 1.31 | 6,768 | 1.04 | 2.50 | 27 |
| 2 | 06-Apr | 3,642.10 | 3,707.80 | 3,612.20 | 3,680.50 | 3,657.13 | 0.12 | 34,346.56 | 36,537 | 2.42 | 13,272 | 2.03 | 4.85 | 53 |
| 3 | 02-Apr | 3,611.30 | 3,690.70 | 3,555.20 | 3,676.00 | 3,633.92 | -0.14 | 34,304.00 | 26,628 | 1.76 | 9,001 | 1.38 | 3.27 | 36 |
| 4 | 01-Apr | 3,660.00 | 3,700.00 | 3,600.00 | 3,681.00 | 3,655.96 | 1.22 | 34,351.00 | 48,288 | 3.20 | 13,766 | 2.11 | 5.03 | 55 |
| 5 | 30-Mar | 3,377.00 | 3,697.50 | 3,377.00 | 3,636.60 | 3,589.52 | 5.15 | 33,936.89 | 220,600 | 14.60 | 46,234 | 7.07 | 16.60 | 186 |
| 6 | 27-Mar | 3,486.40 | 3,525.00 | 3,411.30 | 3,458.40 | 3,468.67 | -0.80 | 32,273.92 | 104,428 | 6.91 | 68,800 | 10.53 | 23.86 | 277 |
| 7 | 25-Mar | 3,395.00 | 3,543.00 | 3,344.10 | 3,486.40 | 3,462.41 | 3.20 | 32,535.21 | 92,353 | 6.11 | 45,445 | 6.95 | 15.73 | 183 |
| 8 | 24-Mar | 3,355.00 | 3,433.50 | 3,252.70 | 3,378.30 | 3,332.00 | 1.88 | 31,526.42 | 104,449 | 6.91 | 49,708 | 7.61 | 16.00 | 200 |
| 9 | 23-Mar | 3,399.90 | 3,400.40 | 3,282.20 | 3,315.90 | 3,323.95 | -2.75 | 30,944.10 | 76,579 | 5.07 | 32,912 | 5.04 | 10.94 | 133 |
| 10 | 20-Mar | 3,608.70 | 3,668.90 | 3,372.30 | 3,409.60 | 3,445.99 | -4.58 | 31,818.51 | 163,807 | 10.84 | 93,405 | 14.29 | 32.19 | 376 |
| 11 | 19-Mar | 3,675.00 | 3,692.90 | 3,560.00 | 3,573.10 | 3,609.54 | -3.94 | 33,344.30 | 36,981 | 2.45 | 17,834 | 2.73 | 6.44 | 72 |
| 12 | 18-Mar | 3,758.40 | 3,758.40 | 3,666.00 | 3,719.60 | 3,716.54 | -0.44 | 34,711.44 | 53,589 | 3.55 | 20,623 | 3.16 | 7.66 | 83 |
| 13 | 17-Mar | 3,729.00 | 3,929.00 | 3,710.10 | 3,736.20 | 3,848.83 | 1.93 | 34,866.36 | 715,852 | 47.38 | 58,301 | 8.92 | 22.44 | 235 |
| 14 | 16-Mar | 3,650.00 | 3,711.60 | 3,593.20 | 3,665.60 | 3,655.98 | 0.01 | 34,207.51 | 35,375 | 2.34 | 21,065 | 3.22 | 7.70 | 85 |
| 15 | 13-Mar | 3,729.00 | 3,729.00 | 3,640.00 | 3,665.30 | 3,673.50 | -1.54 | 34,204.72 | 23,041 | 1.52 | 12,526 | 1.92 | 4.60 | 50 |
| 16 | 12-Mar | 3,700.00 | 3,755.90 | 3,627.70 | 3,722.80 | 3,710.91 | -0.54 | 34,741.31 | 47,149 | 3.12 | 36,139 | 5.53 | 13.41 | 146 |
| 17 | 11-Mar | 3,780.00 | 3,785.50 | 3,662.00 | 3,743.10 | 3,728.58 | -1.18 | 34,930.75 | 44,327 | 2.93 | 16,736 | 2.56 | 6.24 | 67 |
| 18 | 10-Mar | 3,638.00 | 3,820.00 | 3,638.00 | 3,787.80 | 3,736.69 | 5.20 | 35,347.89 | 75,363 | 4.99 | 49,998 | 7.65 | 18.68 | 201 |
| 19 | 09-Mar | 3,602.00 | 3,649.60 | 3,545.00 | 3,600.50 | 3,585.63 | -2.01 | 33,600.00 | 34,709 | 2.30 | 16,538 | 2.53 | 5.93 | 67 |
| 20 | 06-Mar | 3,596.00 | 3,687.00 | 3,577.10 | 3,674.50 | 3,661.07 | 1.63 | 34,290.57 | 43,572 | 2.88 | 30,047 | 4.60 | 11.00 | 121 |
| 21 | 05-Mar | 3,625.00 | 3,683.50 | 3,590.00 | 3,615.70 | 3,624.74 | -0.20 | 33,741.85 | 26,803 | 1.77 | 13,622 | 2.08 | 4.94 | 55 |
| 22 | 04-Mar | 3,700.00 | 3,707.80 | 3,605.00 | 3,623.00 | 3,639.76 | -3.10 | 33,809.00 | 42,995 | 2.85 | 27,538 | 4.21 | 10.02 | 111 |
| 23 | 02-Mar | 3,662.00 | 3,830.80 | 3,662.00 | 3,738.90 | 3,748.22 | -2.93 | 34,891.55 | 47,310 | 3.13 | 28,058 | 4.29 | 10.52 | 113 |
| 24 | 27-Feb | 3,921.90 | 3,933.70 | 3,811.60 | 3,851.60 | 3,857.29 | -1.78 | 35,943.27 | 19,252 | 1.27 | 9,789 | 1.50 | 3.78 | 39 |
| 25 | 26-Feb | 3,912.10 | 3,974.60 | 3,859.80 | 3,921.30 | 3,925.50 | 0.24 | 36,593.72 | 19,875 | 1.32 | 9,013 | 1.38 | 3.54 | 36 |
| 26 | 25-Feb | 3,860.00 | 3,932.50 | 3,813.80 | 3,912.10 | 3,885.51 | 1.36 | 36,507.86 | 43,568 | 2.88 | 27,118 | 4.15 | 10.54 | 109 |
| 27 | 24-Feb | 3,831.00 | 3,875.20 | 3,825.20 | 3,859.60 | 3,856.90 | 0.68 | 36,017.93 | 15,108 | 1.00 | 7,901 | 1.21 | 3.05 | 32 |
| 28 | 23-Feb | 3,955.50 | 3,955.60 | 3,812.30 | 3,833.70 | 3,862.14 | -2.92 | 35,776.23 | 43,481 | 2.88 | 26,017 | 3.98 | 10.05 | 105 |
| 29 | 20-Feb | 3,960.20 | 3,996.80 | 3,902.50 | 3,949.00 | 3,955.45 | -0.28 | 36,852.00 | 117,438 | 7.77 | 95,577 | 14.62 | 37.81 | 385 |
| 30 | 19-Feb | 4,030.00 | 4,030.00 | 3,940.00 | 3,960.20 | 3,960.73 | -1.52 | 36,956.73 | 28,394 | 1.88 | 16,058 | 2.46 | 6.36 | 65 |
| 31 | 18-Feb | 3,952.50 | 4,045.00 | 3,894.70 | 4,021.50 | 3,991.64 | 1.94 | 37,528.79 | 48,408 | 3.20 | 24,849 | 3.80 | 9.92 | 100 |
| 32 | 17-Feb | 3,867.10 | 3,969.00 | 3,855.60 | 3,945.00 | 3,928.06 | 2.01 | 36,814.00 | 31,700 | 2.10 | 17,001 | 2.60 | 6.68 | 68 |
| 33 | 16-Feb | 3,861.80 | 3,924.90 | 3,820.00 | 3,867.10 | 3,863.13 | 0.14 | 36,087.92 | 24,304 | 1.61 | 13,733 | 2.10 | 5.31 | 55 |
| 34 | 13-Feb | 3,939.00 | 3,965.20 | 3,828.60 | 3,861.80 | 3,889.72 | -2.26 | 36,038.46 | 68,253 | 4.52 | 33,103 | 5.06 | 12.88 | 133 |
| 35 | 12-Feb | 4,020.00 | 4,020.10 | 3,920.90 | 3,951.10 | 3,956.86 | -1.87 | 36,871.81 | 42,504 | 2.81 | 27,745 | 4.24 | 10.98 | 112 |
| 36 | 11-Feb | 4,080.00 | 4,087.90 | 4,009.80 | 4,026.20 | 4,030.75 | -2.00 | 37,572.65 | 35,128 | 2.32 | 21,656 | 3.31 | 8.73 | 87 |
| 37 | 10-Feb | 4,077.90 | 4,140.30 | 4,041.80 | 4,108.40 | 4,106.38 | 0.93 | 38,339.74 | 52,739 | 3.49 | 33,033 | 5.05 | 13.56 | 133 |
| 38 | 09-Feb | 3,904.90 | 4,200.00 | 3,850.00 | 4,070.40 | 4,023.76 | 4.83 | 37,985.12 | 84,312 | 5.58 | 47,712 | 7.30 | 19.20 | 192 |
| 39 | 06-Feb | 3,962.00 | 3,962.10 | 3,856.10 | 3,882.70 | 3,891.39 | -2.13 | 36,233.50 | 24,459 | 1.62 | 11,341 | 1.74 | 4.41 | 46 |
| 40 | 05-Feb | 4,120.00 | 4,128.20 | 3,922.10 | 3,967.00 | 4,013.07 | -2.97 | 37,020.00 | 37,648 | 2.49 | 20,059 | 3.07 | 8.05 | 81 |
| 41 | 04-Feb | 4,039.70 | 4,206.10 | 3,897.90 | 4,088.50 | 4,004.25 | 1.21 | 38,154.03 | 74,942 | 4.96 | 38,698 | 5.92 | 15.50 | 157 |
| 42 | 03-Feb | 4,140.00 | 4,140.00 | 4,014.60 | 4,039.70 | 4,052.51 | 0.59 | 37,698.63 | 49,545 | 3.28 | 35,067 | 5.37 | 14.21 | 142 |
| 43 | 02-Feb | 3,978.80 | 4,037.00 | 3,841.90 | 4,016.20 | 3,907.71 | 0.50 | 37,479.33 | 55,944 | 3.70 | 35,433 | 5.42 | 13.85 | 144 |
| 44 | 01-Feb | 3,901.10 | 4,029.50 | 3,802.40 | 3,996.40 | 3,907.06 | 0.19 | 37,294.55 | 18,798 | 1.24 | 6,535 | 1.00 | 2.55 | 27 |
| 45 | 30-Jan | 4,000.50 | 4,090.90 | 3,906.90 | 3,989.00 | 4,022.38 | -0.27 | 37,225.00 | 139,733 | 9.25 | 66,461 | 10.17 | 26.73 | 270 |
| 46 | 29-Jan | 3,907.20 | 4,143.90 | 3,837.90 | 3,999.90 | 3,957.86 | 2.37 | 37,327.21 | 46,872 | 3.10 | 22,834 | 3.49 | 9.04 | 93 |
| 47 | 28-Jan | 3,920.00 | 3,920.00 | 3,800.20 | 3,907.20 | 3,863.28 | 1.69 | 36,462.13 | 30,586 | 2.02 | 14,474 | 2.21 | 5.59 | 59 |
| 48 | 27-Jan | 3,729.90 | 3,947.70 | 3,668.10 | 3,842.10 | 3,798.83 | 3.01 | 35,854.62 | 50,078 | 3.31 | 25,730 | 3.94 | 9.77 | 104 |
| 49 | 23-Jan | 3,769.50 | 3,785.30 | 3,706.50 | 3,729.90 | 3,730.36 | -0.75 | 34,807.56 | 58,062 | 3.84 | 43,726 | 6.69 | 16.31 | 177 |
| 50 | 22-Jan | 3,749.00 | 3,830.00 | 3,721.50 | 3,758.20 | 3,779.49 | 0.99 | 35,071.66 | 39,513 | 2.62 | 23,677 | 3.62 | 8.95 | 96 |
| 51 | 21-Jan | 3,740.20 | 3,798.70 | 3,692.10 | 3,721.30 | 3,729.85 | -0.52 | 34,727.31 | 71,414 | 4.73 | 49,778 | 7.62 | 18.57 | 202 |
| 52 | 20-Jan | 3,846.00 | 3,846.00 | 3,723.80 | 3,740.60 | 3,770.14 | -3.24 | 34,907.42 | 56,416 | 3.73 | 31,016 | 4.75 | 11.69 | 126 |
| 53 | 19-Jan | 3,915.00 | 3,915.00 | 3,852.30 | 3,865.90 | 3,878.66 | -2.08 | 36,076.72 | 39,896 | 2.64 | 29,119 | 4.46 | 11.29 | 118 |
| 54 | 16-Jan | 3,901.00 | 3,960.00 | 3,881.80 | 3,948.00 | 3,915.06 | 0.32 | 36,842.00 | 52,960 | 3.51 | 37,596 | 5.75 | 14.72 | 153 |
| 55 | 14-Jan | 3,883.00 | 3,965.00 | 3,850.30 | 3,935.40 | 3,918.04 | 0.78 | 36,725.30 | 46,240 | 3.06 | 23,738 | 3.63 | 9.30 | 96 |
| 56 | 13-Jan | 3,990.00 | 4,001.90 | 3,819.00 | 3,905.10 | 3,916.54 | -2.05 | 36,442.54 | 69,291 | 4.59 | 34,149 | 5.22 | 13.37 | 139 |
| 57 | 12-Jan | 3,950.00 | 4,043.70 | 3,872.90 | 3,986.80 | 3,928.59 | 0.84 | 37,204.97 | 45,546 | 3.01 | 23,517 | 3.60 | 9.24 | 95 |
| 58 | 09-Jan | 4,029.20 | 4,080.00 | 3,920.00 | 3,953.70 | 3,995.29 | -2.60 | 36,896.07 | 86,963 | 5.76 | 45,838 | 7.01 | 18.31 | 186 |
| 59 | 08-Jan | 3,989.20 | 4,168.70 | 3,988.60 | 4,059.10 | 4,100.73 | 1.75 | 37,879.67 | 237,206 | 15.70 | 94,653 | 14.48 | 38.81 | 384 |
| 60 | 07-Jan | 4,093.80 | 4,093.80 | 3,969.10 | 3,989.20 | 3,999.47 | -2.02 | 37,227.36 | 53,934 | 3.57 | 35,272 | 5.40 | 14.11 | 143 |
| 61 | 06-Jan | 4,065.90 | 4,116.40 | 4,024.90 | 4,071.50 | 4,066.20 | -0.16 | 37,995.39 | 30,349 | 2.01 | 11,269 | 1.72 | 4.58 | 46 |
| 62 | 05-Jan | 4,090.10 | 4,165.50 | 4,051.10 | 4,078.00 | 4,120.85 | -0.29 | 38,056.00 | 84,430 | 5.59 | 51,021 | 7.81 | 21.02 | 207 |
| 63 | 02-Jan | 4,030.10 | 4,097.70 | 3,996.50 | 4,089.70 | 4,061.24 | 1.48 | 38,165.23 | 51,661 | 3.42 | 30,243 | 4.63 | 12.28 | 123 |
| 64 | 01-Jan | 4,029.50 | 4,099.90 | 3,963.10 | 4,030.10 | 4,034.10 | 0.31 | 37,609.04 | 74,906 | 4.96 | 38,691 | 5.92 | 15.61 | 157 |
| 65 | 31-Dec | 3,930.00 | 4,060.00 | 3,892.30 | 4,017.50 | 4,016.04 | 1.72 | 37,491.46 | 104,039 | 6.89 | 53,193 | 8.14 | 21.36 | 216 |
| 66 | 30-Dec | 3,794.00 | 4,080.00 | 3,756.80 | 3,949.70 | 3,944.76 | 3.00 | 36,858.75 | 333,415 | 22.07 | 176,256 | 26.97 | 69.53 | 715 |
| 67 | 29-Dec | 3,897.00 | 3,897.00 | 3,766.80 | 3,834.80 | 3,824.59 | -1.27 | 35,786.50 | 35,427 | 2.34 | 15,951 | 2.44 | 6.10 | 65 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH