| Macro-sector: Industrials | Band: 20 | High52 Price: 886.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 700.0; Drift%: -5.15 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 372.6 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 112,091,900 | Low52 Date: 10-Jul-2024 | SHP: 54.85 / 8.65 / 0.83 / 31.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 817.9 / 428.4 | Month: 704.8 / 505.0 | Week: 719.0 / 682.5 | Day: 680.0 / 663.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 680.00 | 680.00 | 663.00 | 665.70 | 668.80 | -2.11 | 7,461.96 | 88,004 | 1.46 | 0 | 0.00 | 0.00 | 25 |
| 2 | 10-Jul | 681.90 | 689.00 | 676.00 | 680.05 | 681.66 | 0.76 | 7,622.81 | 60,415 | 1.00 | 0 | 0.00 | 0.00 | 17 |
| 3 | 09-Jul | 675.00 | 690.00 | 672.20 | 674.95 | 679.39 | -0.44 | 7,565.64 | 101,495 | 1.68 | 0 | 0.00 | 0.00 | 29 |
| 4 | 08-Jul | 686.00 | 689.90 | 675.55 | 677.95 | 681.25 | -0.86 | 7,599.27 | 93,579 | 1.55 | 0 | 0.00 | 0.00 | 26 |
| 5 | 07-Jul | 702.30 | 702.90 | 680.20 | 683.80 | 686.45 | -1.28 | 7,664.84 | 67,710 | 1.12 | 0 | 0.00 | 0.00 | 19 |
| 6 | 04-Jul | 693.20 | 705.00 | 682.50 | 692.65 | 691.95 | -0.08 | 7,764.05 | 92,095 | 1.52 | 0 | 0.00 | 0.00 | 26 |
| 7 | 03-Jul | 703.40 | 707.00 | 690.00 | 693.20 | 696.57 | -1.45 | 7,770.21 | 87,601 | 1.45 | 0 | 0.00 | 0.00 | 25 |
| 8 | 02-Jul | 713.00 | 716.00 | 685.00 | 703.40 | 701.71 | -0.62 | 7,884.54 | 193,133 | 3.20 | 0 | 0.00 | 0.00 | 55 |
| 9 | 01-Jul | 718.00 | 719.00 | 700.00 | 707.80 | 708.40 | -0.50 | 7,933.86 | 175,487 | 2.90 | 0 | 0.00 | 0.00 | 50 |
| 10 | 30-Jun | 689.85 | 714.40 | 683.00 | 711.35 | 699.87 | 4.26 | 7,973.66 | 393,548 | 6.51 | 0 | 0.00 | 0.00 | 111 |
| 11 | 27-Jun | 663.00 | 686.00 | 660.00 | 682.30 | 676.31 | 3.60 | 7,648.03 | 250,639 | 4.15 | 0 | 0.00 | 0.00 | 72 |
| 12 | 26-Jun | 670.00 | 675.00 | 647.00 | 658.60 | 658.44 | -1.50 | 7,382.37 | 140,610 | 2.33 | 0 | 0.00 | 0.00 | 41 |
| 13 | 25-Jun | 665.00 | 672.00 | 665.00 | 668.65 | 667.72 | 1.60 | 7,495.02 | 131,173 | 2.17 | 0 | 0.00 | 0.00 | 38 |
| 14 | 24-Jun | 654.00 | 673.05 | 654.00 | 658.10 | 663.49 | 2.67 | 7,376.77 | 293,763 | 4.86 | 0 | 0.00 | 0.00 | 85 |
| 15 | 23-Jun | 654.00 | 654.00 | 626.00 | 641.00 | 641.24 | -0.77 | 7,185.00 | 137,276 | 2.27 | 0 | 0.00 | 0.00 | 40 |
| 16 | 20-Jun | 616.00 | 648.00 | 606.60 | 645.95 | 634.88 | 4.49 | 7,240.58 | 289,305 | 4.79 | 0 | 0.00 | 0.00 | 84 |
| 17 | 19-Jun | 635.00 | 638.00 | 610.00 | 618.20 | 620.47 | -2.63 | 6,929.52 | 224,749 | 3.72 | 0 | 0.00 | 0.00 | 65 |
| 18 | 18-Jun | 621.00 | 641.00 | 615.40 | 634.90 | 628.02 | -0.57 | 7,116.71 | 273,903 | 4.53 | 0 | 0.00 | 0.00 | 79 |
| 19 | 17-Jun | 667.20 | 669.90 | 634.90 | 638.55 | 642.77 | -4.29 | 7,157.63 | 422,529 | 6.99 | 0 | 0.00 | 0.00 | 122 |
| 20 | 16-Jun | 678.95 | 678.95 | 647.00 | 667.20 | 663.20 | -1.34 | 7,478.77 | 1,260,532 | 20.86 | 487,795 | 487,795.00 | 32.35 | 141 |
| 21 | 13-Jun | 710.00 | 719.20 | 657.35 | 676.25 | 679.19 | -11.36 | 7,580.21 | 6,072,986 | 100.52 | 1,624,673 | 1,624,673.00 | 110.35 | 470 |
| 22 | 12-Jun | 761.00 | 784.00 | 750.00 | 762.90 | 768.43 | 0.63 | 8,551.49 | 1,298,859 | 21.50 | 397,210 | 397,210.00 | 30.52 | 115 |
| 23 | 11-Jun | 757.00 | 770.95 | 741.00 | 758.10 | 757.04 | 0.29 | 8,497.69 | 1,061,078 | 17.56 | 319,421 | 319,421.00 | 24.18 | 92 |
| 24 | 10-Jun | 761.00 | 776.00 | 750.30 | 755.90 | 761.16 | 0.11 | 8,473.03 | 1,309,452 | 21.67 | 413,928 | 413,928.00 | 31.51 | 120 |
| 25 | 09-Jun | 691.05 | 770.00 | 691.05 | 755.10 | 751.94 | 11.73 | 8,464.06 | 4,952,549 | 81.97 | 1,318,385 | 1,318,385.00 | 99.13 | 381 |
| 26 | 06-Jun | 690.00 | 718.70 | 668.65 | 675.80 | 685.85 | -2.36 | 7,575.17 | 2,305,180 | 38.16 | 1,109,754 | 1,109,754.00 | 76.11 | 316 |
| 27 | 05-Jun | 703.00 | 709.80 | 683.25 | 692.15 | 695.65 | -1.23 | 7,758.44 | 818,425 | 13.55 | 402,175 | 402,175.00 | 27.98 | 115 |
| 28 | 04-Jun | 708.25 | 722.40 | 698.00 | 700.75 | 707.32 | -0.83 | 7,854.84 | 687,700 | 11.38 | 300,866 | 300,866.00 | 21.28 | 86 |
| 29 | 03-Jun | 727.90 | 735.25 | 701.00 | 706.65 | 715.64 | -2.55 | 7,920.97 | 910,726 | 15.07 | 376,070 | 376,070.00 | 26.91 | 107 |
| 30 | 02-Jun | 736.00 | 736.00 | 701.75 | 725.15 | 720.61 | 3.32 | 8,128.34 | 1,322,356 | 21.89 | 508,947 | 508,947.00 | 36.68 | 145 |
| 31 | 30-May | 692.70 | 704.80 | 684.05 | 701.85 | 696.20 | 1.53 | 7,867.17 | 1,090,607 | 18.05 | 426,363 | 426,363.00 | 29.68 | 122 |
| 32 | 29-May | 673.40 | 695.00 | 669.00 | 691.30 | 685.62 | 3.05 | 7,748.91 | 1,500,275 | 24.83 | 558,677 | 558,677.00 | 38.30 | 159 |
| 33 | 28-May | 673.70 | 678.35 | 665.05 | 670.85 | 671.99 | -0.12 | 7,519.69 | 660,464 | 10.93 | 250,043 | 250,043.00 | 16.80 | 71 |
| 34 | 27-May | 677.00 | 685.00 | 665.05 | 671.65 | 674.34 | -0.10 | 7,528.65 | 1,014,709 | 16.80 | 378,022 | 378,022.00 | 25.49 | 108 |
| 35 | 26-May | 640.00 | 689.70 | 639.60 | 672.35 | 671.32 | 5.88 | 7,536.50 | 3,249,912 | 53.79 | 971,154 | 971,154.00 | 65.20 | 277 |
| 36 | 23-May | 640.00 | 646.30 | 627.45 | 635.00 | 637.12 | -0.41 | 7,117.00 | 669,918 | 11.09 | 307,862 | 307,862.00 | 19.61 | 88 |
| 37 | 22-May | 637.05 | 653.00 | 630.65 | 637.60 | 643.19 | -0.06 | 7,146.98 | 1,271,039 | 21.04 | 448,492 | 448,492.00 | 28.85 | 128 |
| 38 | 21-May | 620.00 | 641.00 | 616.50 | 638.00 | 629.30 | 3.81 | 7,151.00 | 1,307,650 | 21.64 | 546,721 | 546,721.00 | 34.41 | 156 |
| 39 | 20-May | 615.80 | 638.50 | 611.10 | 614.60 | 626.43 | 0.67 | 6,889.17 | 1,393,793 | 23.07 | 532,300 | 532,300.00 | 33.34 | 152 |
| 40 | 19-May | 617.30 | 619.90 | 605.65 | 610.50 | 612.57 | -0.63 | 6,843.21 | 408,353 | 6.76 | 205,277 | 205,277.00 | 12.57 | 59 |
| 41 | 16-May | 622.00 | 628.00 | 610.00 | 614.35 | 617.98 | -1.03 | 6,886.37 | 1,424,078 | 23.57 | 621,599 | 621,599.00 | 38.41 | 177 |
| 42 | 15-May | 630.00 | 632.90 | 600.00 | 620.75 | 618.74 | 0.34 | 6,958.10 | 1,792,376 | 29.67 | 673,811 | 673,811.00 | 41.69 | 192 |
| 43 | 14-May | 610.00 | 624.00 | 588.00 | 618.65 | 612.39 | 2.35 | 6,934.57 | 1,704,420 | 28.21 | 712,003 | 712,003.00 | 43.60 | 203 |
| 44 | 13-May | 567.00 | 609.00 | 559.40 | 604.45 | 588.94 | 7.29 | 6,775.39 | 1,192,203 | 19.73 | 489,002 | 489,002.00 | 28.80 | 139 |
| 45 | 12-May | 545.00 | 563.40 | 535.00 | 563.40 | 561.21 | 10.00 | 6,315.26 | 1,225,688 | 20.29 | 499,830 | 499,830.00 | 28.05 | 142 |
| 46 | 09-May | 505.00 | 519.70 | 505.00 | 512.20 | 510.54 | -2.35 | 5,741.35 | 451,206 | 7.47 | 205,687 | 205,687.00 | 10.50 | 59 |
| 47 | 08-May | 544.00 | 555.00 | 519.00 | 524.50 | 539.56 | -1.89 | 5,879.22 | 401,796 | 6.65 | 170,444 | 170,444.00 | 9.20 | 49 |
| 48 | 07-May | 516.00 | 542.00 | 509.85 | 534.60 | 524.17 | 0.68 | 5,992.43 | 566,078 | 9.37 | 147,031 | 147,031.00 | 7.71 | 42 |
| 49 | 06-May | 553.75 | 557.45 | 523.50 | 531.00 | 539.16 | -4.11 | 5,952.00 | 410,109 | 6.79 | 164,456 | 164,456.00 | 8.87 | 47 |
| 50 | 05-May | 540.00 | 559.00 | 537.45 | 553.75 | 552.38 | 3.55 | 6,207.09 | 413,101 | 6.84 | 175,897 | 175,897.00 | 9.72 | 50 |
| 51 | 02-May | 512.00 | 551.00 | 505.20 | 534.75 | 536.59 | 4.46 | 5,994.11 | 808,714 | 13.39 | 273,544 | 273,544.00 | 14.68 | 78 |
| 52 | 30-Apr | 540.00 | 540.05 | 510.00 | 511.90 | 520.65 | -4.77 | 5,737.98 | 428,746 | 7.10 | 261,440 | 261,440.00 | 13.61 | 75 |
| 53 | 29-Apr | 552.95 | 560.65 | 529.05 | 537.55 | 545.05 | -1.96 | 6,025.50 | 469,973 | 7.78 | 177,797 | 177,797.00 | 9.69 | 51 |
| 54 | 28-Apr | 539.20 | 570.00 | 539.20 | 548.30 | 554.92 | 0.21 | 6,146.00 | 453,198 | 7.50 | 189,600 | 189,600.00 | 10.52 | 54 |
| 55 | 25-Apr | 580.00 | 584.00 | 538.00 | 547.15 | 557.76 | -6.18 | 6,133.11 | 577,123 | 9.55 | 264,119 | 264,119.00 | 14.73 | 75 |
| 56 | 24-Apr | 579.90 | 589.00 | 577.00 | 583.20 | 582.19 | 0.79 | 6,537.20 | 320,746 | 5.31 | 144,063 | 144,063.00 | 8.39 | 41 |
| 57 | 23-Apr | 597.15 | 602.95 | 575.00 | 578.65 | 584.38 | -2.88 | 6,486.20 | 525,938 | 8.71 | 296,537 | 296,537.00 | 17.33 | 85 |
| 58 | 22-Apr | 605.00 | 609.00 | 591.55 | 595.80 | 597.41 | -1.08 | 6,678.44 | 547,133 | 9.06 | 192,310 | 192,310.00 | 11.49 | 55 |
| 59 | 21-Apr | 615.00 | 624.40 | 581.00 | 602.30 | 607.37 | -1.21 | 6,751.30 | 683,582 | 11.31 | 313,362 | 313,362.00 | 19.03 | 89 |
| 60 | 17-Apr | 587.00 | 629.00 | 582.05 | 609.70 | 609.20 | 1.63 | 6,834.24 | 914,845 | 15.14 | 369,989 | 369,989.00 | 22.54 | 105 |
| 61 | 16-Apr | 634.50 | 648.00 | 572.40 | 599.90 | 596.52 | -5.68 | 6,724.39 | 2,324,996 | 38.48 | 832,189 | 832,189.00 | 49.64 | 237 |
| 62 | 15-Apr | 640.00 | 644.40 | 631.00 | 636.00 | 637.54 | 1.31 | 7,129.00 | 385,186 | 6.38 | 191,747 | 191,747.00 | 12.22 | 54 |
| 63 | 11-Apr | 644.65 | 644.65 | 623.95 | 627.75 | 632.61 | 2.22 | 7,036.57 | 508,121 | 8.41 | 251,995 | 251,995.00 | 15.94 | 71 |
| 64 | 09-Apr | 593.45 | 627.00 | 577.35 | 614.10 | 605.94 | 3.07 | 6,883.56 | 754,123 | 12.48 | 224,605 | 224,605.00 | 13.61 | 63 |
| 65 | 08-Apr | 565.00 | 602.35 | 564.95 | 595.80 | 588.87 | 8.80 | 6,678.44 | 879,561 | 14.56 | 239,721 | 239,721.00 | 14.12 | 67 |
| 66 | 07-Apr | 547.60 | 565.05 | 547.60 | 547.60 | 550.90 | -10.00 | 6,138.15 | 822,997 | 13.62 | 430,580 | 430,580.00 | 23.72 | 121 |
| 67 | 04-Apr | 665.00 | 667.00 | 598.75 | 608.45 | 617.38 | -8.54 | 6,820.23 | 2,048,997 | 33.91 | 623,094 | 623,094.00 | 38.47 | 175 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML