| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 222.85 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 109,441,900 | Low52 Date: 04-Jun-2024 | SHP: 55.25 / 7.09 / 0.96 / 32.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 817.9 / 428.4 | Month: 673.7 / 428.4 | Week: 673.7 / 602.15 | Day: 677.0 / 627.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 665.00 | 667.00 | 598.75 | 608.45 | 617.38 | -8.54 | 6,658.99 | 2,048,997 | 4.45 | 623,094 | 3.33 | 38.47 | 1.75 |
| 2 | 03-Apr | 630.00 | 677.00 | 627.00 | 665.25 | 661.84 | 2.73 | 7,280.62 | 1,112,233 | 2.42 | 333,453 | 1.78 | 22.07 | 0.94 |
| 3 | 02-Apr | 627.05 | 660.00 | 617.40 | 647.60 | 643.84 | 3.57 | 7,087.46 | 757,300 | 1.65 | 252,023 | 1.35 | 16.23 | 0.71 |
| 4 | 01-Apr | 624.00 | 632.05 | 613.20 | 625.25 | 625.59 | -2.23 | 6,842.85 | 489,195 | 1.06 | 270,195 | 1.45 | 16.90 | 0.76 |
| 5 | 28-Mar | 645.80 | 665.95 | 631.00 | 639.50 | 650.94 | -1.21 | 6,998.81 | 716,064 | 1.56 | 295,099 | 1.58 | 19.21 | 0.81 |
| 6 | 27-Mar | 611.00 | 661.00 | 608.25 | 647.35 | 636.92 | 5.42 | 7,084.72 | 1,104,267 | 2.40 | 418,741 | 2.24 | 26.67 | 1.15 |
| 7 | 26-Mar | 619.05 | 643.25 | 602.15 | 614.05 | 624.58 | -0.93 | 6,720.28 | 1,002,901 | 2.18 | 310,779 | 1.66 | 19.41 | 0.86 |
| 8 | 25-Mar | 652.00 | 652.95 | 605.55 | 619.80 | 626.56 | -5.29 | 6,783.21 | 956,337 | 2.08 | 389,100 | 2.08 | 24.38 | 1.07 |
| 9 | 24-Mar | 632.00 | 673.70 | 617.00 | 654.45 | 652.60 | 8.76 | 7,162.43 | 4,492,306 | 9.76 | 789,236 | 4.22 | 51.51 | 2.17 |
| 10 | 21-Mar | 501.25 | 602.55 | 501.25 | 601.75 | 575.76 | 19.83 | 6,585.67 | 4,640,856 | 10.08 | 885,862 | 4.74 | 51.00 | 2.44 |
| 11 | 20-Mar | 518.70 | 528.00 | 498.95 | 502.15 | 511.09 | -2.24 | 5,495.63 | 905,847 | 1.97 | 349,006 | 1.87 | 17.84 | 0.96 |
| 12 | 19-Mar | 467.70 | 522.80 | 467.70 | 513.65 | 502.75 | 10.62 | 5,621.48 | 1,517,719 | 3.30 | 403,508 | 2.16 | 20.29 | 1.11 |
| 13 | 18-Mar | 441.00 | 473.75 | 440.80 | 464.35 | 460.76 | 6.60 | 5,081.93 | 872,591 | 1.90 | 344,573 | 1.84 | 15.88 | 0.95 |
| 14 | 17-Mar | 448.00 | 453.85 | 433.00 | 435.60 | 443.44 | -2.32 | 4,767.29 | 507,580 | 1.10 | 211,305 | 1.13 | 9.37 | 0.58 |
| 15 | 13-Mar | 454.00 | 463.60 | 444.95 | 445.95 | 452.60 | -1.20 | 4,880.56 | 504,764 | 1.10 | 199,754 | 1.07 | 9.04 | 0.55 |
| 16 | 12-Mar | 459.55 | 474.25 | 448.40 | 451.35 | 459.25 | -1.44 | 4,939.66 | 626,044 | 1.36 | 220,386 | 1.18 | 10.12 | 0.61 |
| 17 | 11-Mar | 464.00 | 466.00 | 447.55 | 457.95 | 455.97 | -2.65 | 5,011.89 | 617,305 | 1.34 | 249,324 | 1.33 | 11.37 | 0.69 |
| 18 | 10-Mar | 499.00 | 508.20 | 466.05 | 470.40 | 485.15 | -5.25 | 5,148.15 | 460,349 | 1.00 | 199,272 | 1.07 | 9.67 | 0.55 |
| 19 | 07-Mar | 480.90 | 514.45 | 479.10 | 496.45 | 499.69 | 3.62 | 5,433.24 | 1,084,203 | 2.36 | 356,728 | 1.91 | 17.83 | 0.98 |
| 20 | 06-Mar | 483.00 | 496.70 | 477.00 | 479.10 | 484.96 | 0.23 | 5,243.36 | 603,455 | 1.31 | 186,923 | 1.00 | 9.07 | 0.52 |
| 21 | 05-Mar | 460.00 | 481.00 | 451.10 | 478.00 | 469.65 | 5.11 | 5,231.00 | 697,881 | 1.52 | 236,199 | 1.26 | 11.09 | 0.65 |
| 22 | 04-Mar | 439.25 | 471.00 | 433.75 | 454.75 | 454.42 | 2.56 | 4,976.87 | 819,387 | 1.78 | 203,403 | 1.09 | 9.24 | 0.56 |
| 23 | 03-Mar | 486.55 | 492.10 | 428.40 | 443.40 | 444.31 | -7.05 | 4,852.65 | 1,445,226 | 3.14 | 548,639 | 2.94 | 24.38 | 1.51 |
| 24 | 28-Feb | 484.40 | 498.60 | 458.95 | 477.05 | 472.49 | -2.31 | 5,220.93 | 926,796 | 2.01 | 363,027 | 1.94 | 17.15 | 1.00 |
| 25 | 27-Feb | 521.50 | 523.70 | 486.45 | 488.35 | 494.74 | -5.20 | 5,344.60 | 538,628 | 1.17 | 251,395 | 1.34 | 12.44 | 0.69 |
| 26 | 25-Feb | 524.60 | 534.00 | 512.95 | 515.15 | 523.02 | -0.94 | 5,637.90 | 311,357 | 0.68 | 112,287 | 0.60 | 5.87 | 0.31 |
| 27 | 24-Feb | 524.00 | 537.95 | 507.90 | 520.05 | 522.50 | -2.58 | 5,691.53 | 446,435 | 0.97 | 130,985 | 0.70 | 6.84 | 0.36 |
| 28 | 21-Feb | 549.65 | 576.10 | 530.00 | 533.80 | 551.65 | -3.26 | 5,842.01 | 645,225 | 1.40 | 226,961 | 1.21 | 12.52 | 0.63 |
| 29 | 20-Feb | 539.20 | 564.80 | 531.20 | 551.80 | 551.45 | 0.28 | 6,039.00 | 636,580 | 1.38 | 224,214 | 1.20 | 12.36 | 0.62 |
| 30 | 19-Feb | 493.85 | 562.80 | 483.05 | 550.25 | 542.16 | 10.48 | 6,022.04 | 1,210,194 | 2.63 | 297,112 | 1.59 | 16.11 | 0.82 |
| 31 | 18-Feb | 540.00 | 541.00 | 467.00 | 498.05 | 490.93 | -6.18 | 5,450.75 | 1,775,341 | 3.86 | 607,260 | 3.25 | 29.81 | 1.67 |
| 32 | 17-Feb | 529.00 | 551.00 | 514.00 | 530.85 | 529.47 | -1.48 | 5,809.72 | 712,540 | 1.55 | 206,852 | 1.11 | 10.95 | 0.57 |
| 33 | 14-Feb | 593.90 | 597.40 | 529.90 | 538.85 | 551.61 | -8.79 | 5,897.28 | 937,184 | 2.04 | 379,571 | 2.03 | 20.94 | 1.05 |
| 34 | 13-Feb | 593.90 | 618.50 | 585.85 | 590.75 | 604.30 | -0.52 | 6,465.28 | 768,481 | 1.67 | 119,275 | 0.64 | 7.21 | 0.33 |
| 35 | 12-Feb | 602.80 | 606.30 | 558.35 | 593.85 | 586.26 | -2.11 | 6,499.21 | 790,665 | 1.72 | 205,219 | 1.10 | 12.03 | 0.57 |
| 36 | 11-Feb | 645.40 | 645.40 | 600.15 | 606.65 | 616.02 | -5.49 | 6,639.29 | 507,927 | 1.10 | 184,538 | 0.99 | 11.37 | 0.51 |
| 37 | 10-Feb | 671.20 | 679.00 | 622.50 | 641.90 | 644.70 | -1.80 | 7,025.08 | 1,177,380 | 2.56 | 332,694 | 1.78 | 21.45 | 0.92 |
| 38 | 07-Feb | 645.10 | 668.00 | 631.70 | 653.65 | 653.23 | 1.57 | 7,153.67 | 3,205,258 | 6.96 | 497,687 | 2.66 | 32.51 | 1.37 |
| 39 | 06-Feb | 625.00 | 657.00 | 616.30 | 643.55 | 644.17 | 2.53 | 7,043.13 | 934,514 | 2.03 | 298,143 | 1.59 | 19.21 | 0.82 |
| 40 | 05-Feb | 617.90 | 655.95 | 617.00 | 627.65 | 638.67 | 2.31 | 6,869.12 | 825,899 | 1.79 | 183,610 | 0.98 | 11.73 | 0.51 |
| 41 | 04-Feb | 606.00 | 616.90 | 600.00 | 613.45 | 610.34 | 3.20 | 6,713.71 | 511,875 | 1.11 | 89,577 | 0.48 | 5.47 | 0.25 |
| 42 | 03-Feb | 609.00 | 623.75 | 591.00 | 594.45 | 600.51 | -3.95 | 6,505.77 | 499,094 | 1.08 | 89,535 | 0.48 | 5.38 | 0.25 |
| 43 | 01-Feb | 603.00 | 625.00 | 587.05 | 618.90 | 608.93 | 1.81 | 6,773.36 | 638,572 | 1.39 | 91,141 | 0.49 | 5.55 | 0.25 |
| 44 | 31-Jan | 568.00 | 617.60 | 564.80 | 607.90 | 602.80 | 8.10 | 6,652.97 | 854,004 | 1.86 | 295,147 | 1.58 | 17.79 | 0.81 |
| 45 | 30-Jan | 602.65 | 602.65 | 557.35 | 562.35 | 570.79 | -5.73 | 6,154.47 | 797,297 | 1.73 | 282,067 | 1.51 | 16.10 | 0.78 |
| 46 | 29-Jan | 540.00 | 610.00 | 538.40 | 596.55 | 574.82 | 10.80 | 6,528.76 | 1,069,850 | 2.32 | 231,464 | 1.24 | 13.31 | 0.64 |
| 47 | 28-Jan | 592.00 | 610.00 | 512.85 | 538.40 | 544.58 | -7.81 | 5,892.35 | 931,954 | 2.02 | 366,993 | 1.96 | 19.99 | 1.01 |
| 48 | 27-Jan | 625.70 | 625.70 | 554.50 | 584.00 | 578.37 | -6.66 | 6,391.00 | 802,926 | 1.74 | 365,062 | 1.95 | 21.11 | 1.01 |
| 49 | 24-Jan | 651.00 | 659.45 | 621.80 | 625.65 | 637.40 | -3.61 | 6,847.23 | 389,268 | 0.85 | 113,231 | 0.61 | 7.22 | 0.31 |
| 50 | 23-Jan | 653.80 | 678.00 | 647.00 | 649.05 | 661.69 | -0.73 | 7,103.33 | 452,417 | 0.98 | 129,875 | 0.69 | 8.59 | 0.36 |
| 51 | 22-Jan | 699.50 | 699.50 | 627.45 | 653.80 | 653.49 | -6.48 | 7,155.31 | 704,469 | 1.53 | 335,768 | 1.80 | 21.94 | 0.93 |
| 52 | 21-Jan | 711.20 | 715.00 | 692.50 | 696.15 | 699.11 | -1.09 | 7,618.80 | 191,839 | 0.42 | 113,977 | 0.61 | 7.97 | 0.31 |
| 53 | 20-Jan | 709.60 | 716.00 | 690.90 | 703.75 | 704.31 | -0.31 | 7,701.97 | 227,871 | 0.49 | 100,160 | 0.54 | 7.05 | 0.28 |
| 54 | 17-Jan | 699.80 | 725.00 | 695.00 | 705.95 | 709.90 | 0.26 | 7,726.05 | 236,722 | 0.51 | 108,206 | 0.58 | 7.68 | 0.30 |
| 55 | 16-Jan | 682.00 | 727.10 | 682.00 | 704.10 | 708.68 | 4.02 | 7,705.80 | 312,521 | 0.68 | 159,004 | 0.85 | 11.27 | 0.44 |
| 56 | 15-Jan | 697.00 | 703.45 | 659.00 | 675.80 | 676.95 | -2.43 | 7,396.08 | 307,458 | 0.67 | 139,043 | 0.74 | 9.41 | 0.38 |
| 57 | 14-Jan | 647.50 | 701.00 | 636.30 | 692.25 | 663.03 | 7.37 | 7,576.12 | 384,998 | 0.84 | 186,244 | 1.00 | 12.35 | 0.51 |
| 58 | 13-Jan | 685.20 | 713.60 | 631.60 | 641.25 | 665.75 | -9.47 | 7,017.96 | 706,221 | 1.53 | 379,790 | 2.03 | 25.28 | 1.05 |
| 59 | 10-Jan | 743.05 | 753.30 | 691.00 | 702.00 | 721.15 | -5.85 | 7,682.00 | 617,604 | 1.34 | 303,712 | 1.62 | 21.90 | 0.84 |
| 60 | 09-Jan | 741.25 | 752.00 | 734.60 | 743.05 | 742.19 | 0.26 | 8,132.08 | 128,282 | 0.28 | 44,667 | 0.24 | 3.32 | 0.12 |
| 61 | 08-Jan | 759.00 | 759.95 | 739.05 | 741.10 | 745.15 | -2.26 | 8,110.74 | 153,223 | 0.33 | 78,404 | 0.42 | 5.84 | 0.22 |
| 62 | 07-Jan | 742.00 | 767.90 | 741.95 | 757.85 | 758.35 | 2.36 | 8,294.05 | 199,519 | 0.43 | 92,175 | 0.49 | 6.99 | 0.25 |
| 63 | 06-Jan | 783.75 | 783.85 | 733.20 | 739.95 | 749.91 | -5.21 | 8,098.15 | 351,519 | 0.76 | 177,002 | 0.95 | 13.27 | 0.49 |
| 64 | 03-Jan | 790.55 | 798.10 | 775.15 | 778.50 | 786.55 | -1.55 | 8,520.05 | 236,565 | 0.51 | 137,361 | 0.73 | 10.80 | 0.38 |
| 65 | 02-Jan | 790.00 | 817.90 | 785.70 | 790.55 | 801.52 | 0.05 | 8,651.93 | 327,850 | 0.71 | 135,534 | 0.73 | 10.86 | 0.37 |
| 66 | 01-Jan | 791.00 | 798.90 | 783.15 | 790.15 | 790.97 | -0.13 | 8,647.55 | 166,259 | 0.36 | 72,655 | 0.39 | 5.75 | 0.20 |
| 67 | 31-Dec | 782.05 | 795.00 | 762.45 | 791.20 | 780.43 | 0.42 | 8,659.04 | 251,644 | 0.55 | 94,919 | 0.51 | 7.41 | 0.26 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML