| Macro-sector: Industrials | Band: 20 | High52 Price: 3,774.6 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: 3,225.7; Drift%: 10.48 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,333.26 | Low52 Price: 3,001.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 93,320,370 | Low52 Date: 28-Aug-2025 | SHP: 58.5 / 16.66 / 22.18 / 2.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 284 | ||||
| High/Low Price | Quarter: 3,774.6 / 3,093.3 | Month: 3,160.0 / 3,002.0 | Week: 3,403.0 / 3,241.2 | Day: 3,633.0 / 3,576.7 | Sis67: 277 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,583.90 | 3,633.00 | 3,576.70 | 3,603.20 | 3,603.51 | 1.02 | 33,625.20 | 89,887 | 6.76 | 41,362 | 4.66 | 14.90 | 168 |
| 2 | 11-Nov | 3,484.50 | 3,585.00 | 3,470.50 | 3,566.70 | 3,546.73 | 3.51 | 33,284.58 | 282,715 | 21.26 | 119,422 | 13.46 | 42.36 | 516 |
| 3 | 10-Nov | 3,330.00 | 3,476.90 | 3,290.00 | 3,445.70 | 3,394.62 | 5.82 | 32,155.40 | 490,579 | 36.89 | 310,840 | 35.04 | 105.52 | 1,343 |
| 4 | 07-Nov | 3,300.20 | 3,302.50 | 3,220.00 | 3,256.20 | 3,251.65 | -1.88 | 30,386.98 | 90,049 | 6.77 | 44,891 | 5.06 | 14.60 | 194 |
| 5 | 06-Nov | 3,339.90 | 3,345.80 | 3,281.10 | 3,318.60 | 3,311.88 | -0.45 | 30,969.30 | 22,254 | 1.67 | 15,051 | 1.70 | 4.98 | 65 |
| 6 | 04-Nov | 3,284.00 | 3,346.40 | 3,276.10 | 3,333.50 | 3,322.90 | 2.09 | 31,108.35 | 28,187 | 2.12 | 16,736 | 1.89 | 5.56 | 72 |
| 7 | 03-Nov | 3,258.00 | 3,295.00 | 3,225.70 | 3,265.10 | 3,263.96 | 0.47 | 30,470.03 | 91,384 | 6.87 | 70,970 | 8.00 | 23.16 | 307 |
| 8 | 31-Oct | 3,280.10 | 3,336.10 | 3,241.20 | 3,249.90 | 3,268.82 | -1.39 | 30,328.19 | 70,902 | 5.33 | 56,520 | 6.37 | 18.48 | 244 |
| 9 | 30-Oct | 3,330.20 | 3,330.40 | 3,281.00 | 3,295.70 | 3,299.75 | -1.04 | 30,755.59 | 16,692 | 1.26 | 10,376 | 1.17 | 3.42 | 45 |
| 10 | 29-Oct | 3,338.50 | 3,357.90 | 3,311.00 | 3,330.20 | 3,336.70 | -0.03 | 31,077.55 | 128,342 | 9.65 | 117,168 | 13.21 | 39.10 | 506 |
| 11 | 28-Oct | 3,397.20 | 3,403.00 | 3,322.00 | 3,331.10 | 3,358.50 | -1.66 | 31,085.95 | 44,448 | 3.34 | 30,843 | 3.48 | 10.36 | 133 |
| 12 | 27-Oct | 3,377.00 | 3,399.00 | 3,323.40 | 3,387.30 | 3,370.80 | 0.81 | 31,610.41 | 41,205 | 3.10 | 24,223 | 2.73 | 8.17 | 105 |
| 13 | 24-Oct | 3,356.20 | 3,366.40 | 3,326.50 | 3,360.20 | 3,349.94 | 0.13 | 31,357.51 | 36,308 | 2.73 | 22,725 | 2.56 | 7.61 | 98 |
| 14 | 23-Oct | 3,356.20 | 3,366.40 | 3,305.00 | 3,356.00 | 3,346.25 | 0.00 | 31,318.00 | 65,565 | 4.93 | 42,423 | 4.78 | 14.20 | 183 |
| 15 | 21-Oct | 3,340.00 | 3,364.20 | 3,314.30 | 3,356.10 | 3,342.88 | 1.38 | 31,319.25 | 13,297 | 1.00 | 8,871 | 1.00 | 2.97 | 38 |
| 16 | 20-Oct | 3,340.40 | 3,340.40 | 3,287.00 | 3,310.50 | 3,312.99 | 0.23 | 30,893.71 | 32,587 | 2.45 | 18,666 | 2.10 | 6.18 | 81 |
| 17 | 17-Oct | 3,319.80 | 3,328.30 | 3,287.10 | 3,302.80 | 3,306.15 | -0.32 | 30,821.85 | 53,952 | 4.06 | 33,174 | 3.74 | 10.97 | 143 |
| 18 | 16-Oct | 3,267.70 | 3,394.40 | 3,241.70 | 3,313.50 | 3,332.85 | 2.31 | 30,921.70 | 153,556 | 11.55 | 61,008 | 6.88 | 20.33 | 264 |
| 19 | 15-Oct | 3,245.00 | 3,270.00 | 3,196.60 | 3,238.70 | 3,227.87 | 0.31 | 30,223.67 | 164,467 | 12.37 | 136,544 | 15.39 | 44.07 | 590 |
| 20 | 14-Oct | 3,245.00 | 3,245.00 | 3,186.00 | 3,228.60 | 3,213.44 | -0.13 | 30,129.41 | 51,870 | 3.90 | 25,838 | 2.91 | 8.30 | 112 |
| 21 | 13-Oct | 3,232.00 | 3,269.70 | 3,206.10 | 3,232.90 | 3,236.28 | -1.19 | 30,169.54 | 36,013 | 2.71 | 17,789 | 2.01 | 5.76 | 77 |
| 22 | 10-Oct | 3,271.90 | 3,295.00 | 3,249.00 | 3,271.90 | 3,270.96 | 0.00 | 30,533.49 | 65,468 | 4.92 | 38,858 | 4.38 | 12.71 | 168 |
| 23 | 09-Oct | 3,205.00 | 3,277.00 | 3,205.00 | 3,271.90 | 3,253.36 | 1.48 | 30,533.49 | 48,281 | 3.63 | 26,495 | 2.99 | 8.62 | 114 |
| 24 | 08-Oct | 3,189.00 | 3,235.20 | 3,153.30 | 3,224.20 | 3,188.88 | 1.61 | 30,088.35 | 93,815 | 7.05 | 71,235 | 8.03 | 22.72 | 308 |
| 25 | 07-Oct | 3,181.00 | 3,220.00 | 3,150.60 | 3,173.20 | 3,183.62 | -0.16 | 29,612.42 | 191,462 | 14.40 | 125,002 | 14.09 | 39.80 | 540 |
| 26 | 06-Oct | 3,210.00 | 3,220.00 | 3,153.00 | 3,178.20 | 3,180.37 | -1.43 | 29,659.08 | 38,170 | 2.87 | 16,792 | 1.89 | 5.34 | 73 |
| 27 | 03-Oct | 3,247.80 | 3,270.50 | 3,189.80 | 3,224.30 | 3,226.18 | -0.72 | 30,089.29 | 46,298 | 3.48 | 16,693 | 1.88 | 5.39 | 72 |
| 28 | 01-Oct | 3,053.30 | 3,265.00 | 3,053.30 | 3,247.80 | 3,189.17 | 6.37 | 30,308.59 | 216,421 | 16.27 | 84,331 | 9.51 | 26.89 | 364 |
| 29 | 30-Sep | 3,052.30 | 3,095.80 | 3,045.00 | 3,053.30 | 3,061.74 | -0.31 | 28,493.51 | 573,799 | 43.15 | 517,154 | 58.29 | 158.34 | 2,235 |
| 30 | 29-Sep | 3,069.90 | 3,122.00 | 3,055.00 | 3,062.80 | 3,062.19 | -0.23 | 28,582.16 | 288,042 | 21.66 | 265,318 | 29.91 | 81.25 | 1,146 |
| 31 | 26-Sep | 3,099.00 | 3,111.30 | 3,056.90 | 3,069.90 | 3,070.43 | -0.94 | 28,648.42 | 252,735 | 19.01 | 239,324 | 26.98 | 73.48 | 1,034 |
| 32 | 25-Sep | 3,082.00 | 3,115.00 | 3,060.40 | 3,099.00 | 3,086.46 | 0.94 | 28,919.00 | 124,502 | 9.36 | 105,933 | 11.94 | 32.70 | 458 |
| 33 | 24-Sep | 3,049.90 | 3,097.00 | 3,041.90 | 3,070.20 | 3,073.90 | 0.47 | 28,651.22 | 20,959 | 1.58 | 12,712 | 1.43 | 3.91 | 55 |
| 34 | 23-Sep | 3,051.00 | 3,066.20 | 3,034.00 | 3,055.70 | 3,046.23 | 0.19 | 28,515.91 | 130,583 | 9.82 | 102,482 | 11.55 | 31.22 | 443 |
| 35 | 22-Sep | 3,086.00 | 3,100.10 | 3,044.80 | 3,049.80 | 3,072.40 | -0.82 | 28,460.85 | 67,086 | 5.04 | 45,872 | 5.17 | 14.09 | 198 |
| 36 | 19-Sep | 3,136.60 | 3,139.90 | 3,055.10 | 3,074.90 | 3,087.01 | -1.97 | 28,695.08 | 101,114 | 7.60 | 70,454 | 7.94 | 21.75 | 304 |
| 37 | 18-Sep | 3,117.20 | 3,160.00 | 3,104.30 | 3,136.60 | 3,140.63 | 0.41 | 29,270.87 | 41,360 | 3.11 | 25,898 | 2.92 | 8.13 | 112 |
| 38 | 17-Sep | 3,114.00 | 3,140.50 | 3,099.00 | 3,123.90 | 3,124.89 | 0.76 | 29,152.35 | 46,634 | 3.51 | 32,124 | 3.62 | 10.04 | 139 |
| 39 | 16-Sep | 3,118.00 | 3,135.00 | 3,091.20 | 3,100.30 | 3,104.91 | -0.28 | 28,932.11 | 33,050 | 2.49 | 23,805 | 2.68 | 7.39 | 103 |
| 40 | 15-Sep | 3,087.90 | 3,120.00 | 3,071.90 | 3,109.00 | 3,107.07 | 0.68 | 29,013.00 | 49,874 | 3.75 | 35,043 | 3.95 | 10.89 | 151 |
| 41 | 12-Sep | 3,038.00 | 3,111.60 | 3,002.00 | 3,087.90 | 3,052.00 | 1.74 | 28,816.40 | 90,818 | 6.83 | 41,084 | 4.63 | 12.00 | 178 |
| 42 | 11-Sep | 3,075.00 | 3,079.50 | 3,026.10 | 3,035.10 | 3,046.42 | -0.88 | 28,323.67 | 28,906 | 2.17 | 15,471 | 1.74 | 4.71 | 67 |
| 43 | 10-Sep | 3,033.30 | 3,091.90 | 3,033.30 | 3,062.20 | 3,061.81 | 0.95 | 28,576.56 | 65,941 | 4.96 | 50,244 | 5.66 | 15.38 | 217 |
| 44 | 09-Sep | 3,032.90 | 3,052.40 | 3,019.00 | 3,033.30 | 3,038.53 | 0.36 | 28,306.87 | 102,447 | 7.70 | 87,763 | 9.89 | 26.67 | 379 |
| 45 | 08-Sep | 3,041.00 | 3,057.90 | 3,018.00 | 3,022.30 | 3,032.20 | -0.99 | 28,204.22 | 22,180 | 1.67 | 13,183 | 1.49 | 4.00 | 57 |
| 46 | 05-Sep | 3,075.00 | 3,081.70 | 3,042.20 | 3,052.40 | 3,058.24 | -0.62 | 28,485.11 | 22,175 | 1.67 | 14,681 | 1.65 | 4.49 | 63 |
| 47 | 04-Sep | 3,075.00 | 3,098.90 | 3,062.10 | 3,071.40 | 3,082.16 | -0.13 | 28,662.42 | 29,316 | 2.20 | 19,487 | 2.20 | 6.01 | 84 |
| 48 | 03-Sep | 3,139.60 | 3,139.60 | 3,060.00 | 3,075.30 | 3,076.01 | -1.24 | 28,698.81 | 89,544 | 6.73 | 68,434 | 7.71 | 21.05 | 296 |
| 49 | 02-Sep | 3,120.00 | 3,140.00 | 3,061.00 | 3,113.90 | 3,117.16 | 0.75 | 29,059.03 | 45,344 | 3.41 | 23,920 | 2.70 | 7.46 | 103 |
| 50 | 01-Sep | 3,100.00 | 3,100.00 | 3,046.50 | 3,090.60 | 3,086.59 | 1.12 | 28,841.59 | 71,181 | 5.35 | 55,573 | 6.26 | 17.15 | 240 |
| 51 | 29-Aug | 3,017.40 | 3,069.80 | 3,010.90 | 3,056.30 | 3,030.03 | 1.29 | 28,521.50 | 162,363 | 12.21 | 145,128 | 16.36 | 43.97 | 627 |
| 52 | 28-Aug | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 3,033.02 | -0.73 | 28,158.49 | 85,088 | 6.40 | 64,742 | 7.30 | 19.64 | 280 |
| 53 | 26-Aug | 3,103.00 | 3,110.70 | 3,035.00 | 3,039.70 | 3,063.79 | -1.63 | 28,366.59 | 50,492 | 3.80 | 34,274 | 3.86 | 10.50 | 148 |
| 54 | 25-Aug | 3,100.00 | 3,121.90 | 3,085.00 | 3,090.10 | 3,104.26 | -0.57 | 28,836.93 | 54,878 | 4.13 | 43,647 | 4.92 | 13.55 | 189 |
| 55 | 22-Aug | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 3,110.11 | -0.25 | 29,001.17 | 26,993 | 2.03 | 18,342 | 2.07 | 5.70 | 79 |
| 56 | 21-Aug | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 3,116.40 | 0.62 | 29,074.89 | 28,687 | 2.16 | 20,367 | 2.30 | 6.35 | 88 |
| 57 | 20-Aug | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 3,109.20 | -0.99 | 28,896.65 | 37,829 | 2.84 | 27,547 | 3.10 | 8.56 | 119 |
| 58 | 19-Aug | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 3,103.94 | 0.26 | 29,185.01 | 61,326 | 4.61 | 35,230 | 3.97 | 10.94 | 152 |
| 59 | 18-Aug | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 3,110.26 | 0.02 | 29,108.49 | 57,752 | 4.34 | 40,871 | 4.61 | 12.71 | 177 |
| 60 | 14-Aug | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 3,091.51 | -0.44 | 29,102.89 | 88,838 | 6.68 | 51,785 | 5.84 | 16.01 | 224 |
| 61 | 13-Aug | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 3,144.34 | 1.02 | 29,232.61 | 136,280 | 10.25 | 47,853 | 5.39 | 15.05 | 207 |
| 62 | 12-Aug | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 3,103.06 | -0.38 | 28,937.71 | 39,362 | 2.96 | 31,345 | 3.53 | 9.73 | 135 |
| 63 | 11-Aug | 3,088.00 | 3,149.90 | 3,060.00 | 3,112.70 | 3,115.90 | 0.78 | 29,047.83 | 155,874 | 11.72 | 135,470 | 15.27 | 42.21 | 605 |
| 64 | 08-Aug | 3,150.00 | 3,163.00 | 3,070.00 | 3,088.60 | 3,105.03 | -1.95 | 28,822.93 | 48,427 | 3.64 | 38,809 | 4.37 | 12.05 | 173 |
| 65 | 07-Aug | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 3,149.95 | -1.27 | 29,395.00 | 36,198 | 2.72 | 28,702 | 3.24 | 9.04 | 128 |
| 66 | 06-Aug | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 3,179.46 | 1.54 | 29,773.86 | 39,080 | 2.94 | 21,707 | 2.45 | 6.90 | 97 |
| 67 | 05-Aug | 3,090.00 | 3,153.90 | 3,066.00 | 3,142.00 | 3,125.13 | 2.37 | 29,321.00 | 48,085 | 3.62 | 28,900 | 3.26 | 9.03 | 129 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH