| 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: 55.78 / 6.98 / 1.06 / 32.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 817.9 / 428.4 | Month: 673.7 / 428.4 | Week: 632.9 / 535.0 | Day: 641.0 / 616.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 620.00 | 641.00 | 616.50 | 638.00 | 629.30 | 3.81 | 6,982.00 | 1,307,650 | 4.08 | 546,721 | 3.79 | 34.41 | 1.56 |
| 2 | 20-May | 615.80 | 638.50 | 611.10 | 614.60 | 626.43 | 0.67 | 6,726.30 | 1,393,793 | 4.35 | 532,300 | 3.69 | 33.34 | 1.52 |
| 3 | 19-May | 617.30 | 619.90 | 605.65 | 610.50 | 612.57 | -0.63 | 6,681.43 | 408,353 | 1.27 | 205,277 | 1.42 | 12.57 | 0.59 |
| 4 | 16-May | 622.00 | 628.00 | 610.00 | 614.35 | 617.98 | -1.03 | 6,723.56 | 1,424,078 | 4.44 | 621,599 | 4.31 | 38.41 | 1.77 |
| 5 | 15-May | 630.00 | 632.90 | 600.00 | 620.75 | 618.74 | 0.34 | 6,793.61 | 1,792,376 | 5.59 | 673,811 | 4.68 | 41.69 | 1.92 |
| 6 | 14-May | 610.00 | 624.00 | 588.00 | 618.65 | 612.39 | 2.35 | 6,770.62 | 1,704,420 | 5.31 | 712,003 | 4.94 | 43.60 | 2.03 |
| 7 | 13-May | 567.00 | 609.00 | 559.40 | 604.45 | 588.94 | 7.29 | 6,615.22 | 1,192,203 | 3.72 | 489,002 | 3.39 | 28.80 | 1.39 |
| 8 | 12-May | 545.00 | 563.40 | 535.00 | 563.40 | 561.21 | 10.00 | 6,165.96 | 1,225,688 | 3.82 | 499,830 | 3.47 | 28.05 | 1.42 |
| 9 | 09-May | 505.00 | 519.70 | 505.00 | 512.20 | 510.54 | -2.35 | 5,605.61 | 451,206 | 1.41 | 205,687 | 1.43 | 10.50 | 0.59 |
| 10 | 08-May | 544.00 | 555.00 | 519.00 | 524.50 | 539.56 | -1.89 | 5,740.23 | 401,796 | 1.25 | 170,444 | 1.18 | 9.20 | 0.49 |
| 11 | 07-May | 516.00 | 542.00 | 509.85 | 534.60 | 524.17 | 0.68 | 5,850.76 | 566,078 | 1.76 | 147,031 | 1.02 | 7.71 | 0.42 |
| 12 | 06-May | 553.75 | 557.45 | 523.50 | 531.00 | 539.16 | -4.11 | 5,811.00 | 410,109 | 1.28 | 164,456 | 1.14 | 8.87 | 0.47 |
| 13 | 05-May | 540.00 | 559.00 | 537.45 | 553.75 | 552.38 | 3.55 | 6,060.35 | 413,101 | 1.29 | 175,897 | 1.22 | 9.72 | 0.50 |
| 14 | 02-May | 512.00 | 551.00 | 505.20 | 534.75 | 536.59 | 4.46 | 5,852.41 | 808,714 | 2.52 | 273,544 | 1.90 | 14.68 | 0.78 |
| 15 | 30-Apr | 540.00 | 540.05 | 510.00 | 511.90 | 520.65 | -4.77 | 5,602.33 | 428,746 | 1.34 | 261,440 | 1.81 | 13.61 | 0.75 |
| 16 | 29-Apr | 552.95 | 560.65 | 529.05 | 537.55 | 545.05 | -1.96 | 5,883.05 | 469,973 | 1.47 | 177,797 | 1.23 | 9.69 | 0.51 |
| 17 | 28-Apr | 539.20 | 570.00 | 539.20 | 548.30 | 554.92 | 0.21 | 6,000.70 | 453,198 | 1.41 | 189,600 | 1.32 | 10.52 | 0.54 |
| 18 | 25-Apr | 580.00 | 584.00 | 538.00 | 547.15 | 557.76 | -6.18 | 5,988.11 | 577,123 | 1.80 | 264,119 | 1.83 | 14.73 | 0.75 |
| 19 | 24-Apr | 579.90 | 589.00 | 577.00 | 583.20 | 582.19 | 0.79 | 6,382.65 | 320,746 | 1.00 | 144,063 | 1.00 | 8.39 | 0.41 |
| 20 | 23-Apr | 597.15 | 602.95 | 575.00 | 578.65 | 584.38 | -2.88 | 6,332.86 | 525,938 | 1.64 | 296,537 | 2.06 | 17.33 | 0.85 |
| 21 | 22-Apr | 605.00 | 609.00 | 591.55 | 595.80 | 597.41 | -1.08 | 6,520.55 | 547,133 | 1.71 | 192,310 | 1.33 | 11.49 | 0.55 |
| 22 | 21-Apr | 615.00 | 624.40 | 581.00 | 602.30 | 607.37 | -1.21 | 6,591.69 | 683,582 | 2.13 | 313,362 | 2.18 | 19.03 | 0.89 |
| 23 | 17-Apr | 587.00 | 629.00 | 582.05 | 609.70 | 609.20 | 1.63 | 6,672.67 | 914,845 | 2.85 | 369,989 | 2.57 | 22.54 | 1.05 |
| 24 | 16-Apr | 634.50 | 648.00 | 572.40 | 599.90 | 596.52 | -5.68 | 6,565.42 | 2,324,996 | 7.25 | 832,189 | 5.78 | 49.64 | 2.37 |
| 25 | 15-Apr | 640.00 | 644.40 | 631.00 | 636.00 | 637.54 | 1.31 | 6,960.00 | 385,186 | 1.20 | 191,747 | 1.33 | 12.22 | 0.54 |
| 26 | 11-Apr | 644.65 | 644.65 | 623.95 | 627.75 | 632.61 | 2.22 | 6,870.22 | 508,121 | 1.58 | 251,995 | 1.75 | 15.94 | 0.71 |
| 27 | 09-Apr | 593.45 | 627.00 | 577.35 | 614.10 | 605.94 | 3.07 | 6,720.83 | 754,123 | 2.35 | 224,605 | 1.56 | 13.61 | 0.63 |
| 28 | 08-Apr | 565.00 | 602.35 | 564.95 | 595.80 | 588.87 | 8.80 | 6,520.55 | 879,561 | 2.74 | 239,721 | 1.66 | 14.12 | 0.67 |
| 29 | 07-Apr | 547.60 | 565.05 | 547.60 | 547.60 | 550.90 | -10.00 | 5,993.04 | 822,997 | 2.57 | 430,580 | 2.99 | 23.72 | 1.21 |
| 30 | 04-Apr | 665.00 | 667.00 | 598.75 | 608.45 | 617.38 | -8.54 | 6,658.99 | 2,048,997 | 6.39 | 623,094 | 4.33 | 38.47 | 1.75 |
| 31 | 03-Apr | 630.00 | 677.00 | 627.00 | 665.25 | 661.84 | 2.73 | 7,280.62 | 1,112,233 | 3.47 | 333,453 | 2.31 | 22.07 | 0.94 |
| 32 | 02-Apr | 627.05 | 660.00 | 617.40 | 647.60 | 643.84 | 3.57 | 7,087.46 | 757,300 | 2.36 | 252,023 | 1.75 | 16.23 | 0.71 |
| 33 | 01-Apr | 624.00 | 632.05 | 613.20 | 625.25 | 625.59 | -2.23 | 6,842.85 | 489,195 | 1.53 | 270,195 | 1.88 | 16.90 | 0.76 |
| 34 | 28-Mar | 645.80 | 665.95 | 631.00 | 639.50 | 650.94 | -1.21 | 6,998.81 | 716,064 | 2.23 | 295,099 | 2.05 | 19.21 | 0.81 |
| 35 | 27-Mar | 611.00 | 661.00 | 608.25 | 647.35 | 636.92 | 5.42 | 7,084.72 | 1,104,267 | 3.44 | 418,741 | 2.91 | 26.67 | 1.15 |
| 36 | 26-Mar | 619.05 | 643.25 | 602.15 | 614.05 | 624.58 | -0.93 | 6,720.28 | 1,002,901 | 3.13 | 310,779 | 2.16 | 19.41 | 0.86 |
| 37 | 25-Mar | 652.00 | 652.95 | 605.55 | 619.80 | 626.56 | -5.29 | 6,783.21 | 956,337 | 2.98 | 389,100 | 2.70 | 24.38 | 1.07 |
| 38 | 24-Mar | 632.00 | 673.70 | 617.00 | 654.45 | 652.60 | 8.76 | 7,162.43 | 4,492,306 | 14.01 | 789,236 | 5.48 | 51.51 | 2.17 |
| 39 | 21-Mar | 501.25 | 602.55 | 501.25 | 601.75 | 575.76 | 19.83 | 6,585.67 | 4,640,856 | 14.47 | 885,862 | 6.15 | 51.00 | 2.44 |
| 40 | 20-Mar | 518.70 | 528.00 | 498.95 | 502.15 | 511.09 | -2.24 | 5,495.63 | 905,847 | 2.82 | 349,006 | 2.42 | 17.84 | 0.96 |
| 41 | 19-Mar | 467.70 | 522.80 | 467.70 | 513.65 | 502.75 | 10.62 | 5,621.48 | 1,517,719 | 4.73 | 403,508 | 2.80 | 20.29 | 1.11 |
| 42 | 18-Mar | 441.00 | 473.75 | 440.80 | 464.35 | 460.76 | 6.60 | 5,081.93 | 872,591 | 2.72 | 344,573 | 2.39 | 15.88 | 0.95 |
| 43 | 17-Mar | 448.00 | 453.85 | 433.00 | 435.60 | 443.44 | -2.32 | 4,767.29 | 507,580 | 1.58 | 211,305 | 1.47 | 9.37 | 0.58 |
| 44 | 13-Mar | 454.00 | 463.60 | 444.95 | 445.95 | 452.60 | -1.20 | 4,880.56 | 504,764 | 1.57 | 199,754 | 1.39 | 9.04 | 0.55 |
| 45 | 12-Mar | 459.55 | 474.25 | 448.40 | 451.35 | 459.25 | -1.44 | 4,939.66 | 626,044 | 1.95 | 220,386 | 1.53 | 10.12 | 0.61 |
| 46 | 11-Mar | 464.00 | 466.00 | 447.55 | 457.95 | 455.97 | -2.65 | 5,011.89 | 617,305 | 1.92 | 249,324 | 1.73 | 11.37 | 0.69 |
| 47 | 10-Mar | 499.00 | 508.20 | 466.05 | 470.40 | 485.15 | -5.25 | 5,148.15 | 460,349 | 1.44 | 199,272 | 1.38 | 9.67 | 0.55 |
| 48 | 07-Mar | 480.90 | 514.45 | 479.10 | 496.45 | 499.69 | 3.62 | 5,433.24 | 1,084,203 | 3.38 | 356,728 | 2.48 | 17.83 | 0.98 |
| 49 | 06-Mar | 483.00 | 496.70 | 477.00 | 479.10 | 484.96 | 0.23 | 5,243.36 | 603,455 | 1.88 | 186,923 | 1.30 | 9.07 | 0.52 |
| 50 | 05-Mar | 460.00 | 481.00 | 451.10 | 478.00 | 469.65 | 5.11 | 5,231.00 | 697,881 | 2.18 | 236,199 | 1.64 | 11.09 | 0.65 |
| 51 | 04-Mar | 439.25 | 471.00 | 433.75 | 454.75 | 454.42 | 2.56 | 4,976.87 | 819,387 | 2.55 | 203,403 | 1.41 | 9.24 | 0.56 |
| 52 | 03-Mar | 486.55 | 492.10 | 428.40 | 443.40 | 444.31 | -7.05 | 4,852.65 | 1,445,226 | 4.51 | 548,639 | 3.81 | 24.38 | 1.51 |
| 53 | 28-Feb | 484.40 | 498.60 | 458.95 | 477.05 | 472.49 | -2.31 | 5,220.93 | 926,796 | 2.89 | 363,027 | 2.52 | 17.15 | 1.00 |
| 54 | 27-Feb | 521.50 | 523.70 | 486.45 | 488.35 | 494.74 | -5.20 | 5,344.60 | 538,628 | 1.68 | 251,395 | 1.75 | 12.44 | 0.69 |
| 55 | 25-Feb | 524.60 | 534.00 | 512.95 | 515.15 | 523.02 | -0.94 | 5,637.90 | 311,357 | 0.97 | 112,287 | 0.78 | 5.87 | 0.31 |
| 56 | 24-Feb | 524.00 | 537.95 | 507.90 | 520.05 | 522.50 | -2.58 | 5,691.53 | 446,435 | 1.39 | 130,985 | 0.91 | 6.84 | 0.36 |
| 57 | 21-Feb | 549.65 | 576.10 | 530.00 | 533.80 | 551.65 | -3.26 | 5,842.01 | 645,225 | 2.01 | 226,961 | 1.58 | 12.52 | 0.63 |
| 58 | 20-Feb | 539.20 | 564.80 | 531.20 | 551.80 | 551.45 | 0.28 | 6,039.00 | 636,580 | 1.98 | 224,214 | 1.56 | 12.36 | 0.62 |
| 59 | 19-Feb | 493.85 | 562.80 | 483.05 | 550.25 | 542.16 | 10.48 | 6,022.04 | 1,210,194 | 3.77 | 297,112 | 2.06 | 16.11 | 0.82 |
| 60 | 18-Feb | 540.00 | 541.00 | 467.00 | 498.05 | 490.93 | -6.18 | 5,450.75 | 1,775,341 | 5.54 | 607,260 | 4.22 | 29.81 | 1.67 |
| 61 | 17-Feb | 529.00 | 551.00 | 514.00 | 530.85 | 529.47 | -1.48 | 5,809.72 | 712,540 | 2.22 | 206,852 | 1.44 | 10.95 | 0.57 |
| 62 | 14-Feb | 593.90 | 597.40 | 529.90 | 538.85 | 551.61 | -8.79 | 5,897.28 | 937,184 | 2.92 | 379,571 | 2.63 | 20.94 | 1.05 |
| 63 | 13-Feb | 593.90 | 618.50 | 585.85 | 590.75 | 604.30 | -0.52 | 6,465.28 | 768,481 | 2.40 | 119,275 | 0.83 | 7.21 | 0.33 |
| 64 | 12-Feb | 602.80 | 606.30 | 558.35 | 593.85 | 586.26 | -2.11 | 6,499.21 | 790,665 | 2.47 | 205,219 | 1.42 | 12.03 | 0.57 |
| 65 | 11-Feb | 645.40 | 645.40 | 600.15 | 606.65 | 616.02 | -5.49 | 6,639.29 | 507,927 | 1.58 | 184,538 | 1.28 | 11.37 | 0.51 |
| 66 | 10-Feb | 671.20 | 679.00 | 622.50 | 641.90 | 644.70 | -1.80 | 7,025.08 | 1,177,380 | 3.67 | 332,694 | 2.31 | 21.45 | 0.92 |
| 67 | 07-Feb | 645.10 | 668.00 | 631.70 | 653.65 | 653.23 | 1.57 | 7,153.67 | 3,205,258 | 9.99 | 497,687 | 3.45 | 32.51 | 1.37 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML