| Macro-sector: Industrials | Band: 20 | High52 Price: 867.7 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 625.96 | Low52 Price: 428.4 | Barrier: 626.9; Drift%: -2.33 |
| Basic Industry: Castings & Forgings | Total Equity: 113,991,900 | Low52 Date: 03-Mar-2025 | SHP: 54.85 / 8.33 / 0.83 / 31.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 817.9 / 428.4 | Month: 697.0 / 615.45 | Week: 651.0 / 597.25 | Day: 618.6 / 606.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 616.80 | 618.60 | 606.00 | 612.60 | 615.26 | 0.21 | 6,983.14 | 430,242 | 10.53 | 61,449 | 61,449.00 | 3.78 | 17 |
| 2 | 11-Nov | 605.80 | 621.00 | 597.40 | 611.30 | 608.52 | 1.36 | 6,968.32 | 350,568 | 8.58 | 76,360 | 76,360.00 | 4.65 | 21 |
| 3 | 10-Nov | 611.50 | 621.90 | 600.10 | 603.10 | 611.76 | -2.04 | 6,874.85 | 353,768 | 8.66 | 82,905 | 82,905.00 | 5.07 | 23 |
| 4 | 07-Nov | 605.55 | 619.25 | 591.15 | 615.65 | 605.80 | 1.67 | 7,017.91 | 592,188 | 14.49 | 92,627 | 92,627.00 | 5.61 | 25 |
| 5 | 06-Nov | 626.90 | 626.90 | 603.00 | 605.55 | 610.99 | -3.65 | 6,902.78 | 457,397 | 11.19 | 193,142 | 193,142.00 | 11.80 | 53 |
| 6 | 04-Nov | 642.00 | 652.00 | 621.35 | 628.50 | 635.01 | -1.52 | 7,164.39 | 1,047,305 | 25.62 | 530,463 | 530,463.00 | 33.68 | 145 |
| 7 | 03-Nov | 645.00 | 658.50 | 635.00 | 638.20 | 644.81 | -1.26 | 7,274.96 | 723,501 | 17.70 | 278,154 | 278,154.00 | 17.94 | 76 |
| 8 | 31-Oct | 647.85 | 651.00 | 636.00 | 646.35 | 645.57 | 0.18 | 7,367.87 | 594,171 | 14.54 | 267,629 | 267,629.00 | 17.28 | 73 |
| 9 | 30-Oct | 639.30 | 649.00 | 634.00 | 645.20 | 641.52 | 0.89 | 7,354.76 | 805,937 | 19.72 | 356,057 | 356,057.00 | 22.84 | 98 |
| 10 | 29-Oct | 630.55 | 642.70 | 625.90 | 639.50 | 635.97 | 1.40 | 7,289.78 | 531,587 | 13.01 | 151,629 | 151,629.00 | 9.64 | 42 |
| 11 | 28-Oct | 615.00 | 638.00 | 607.55 | 630.65 | 622.53 | 3.47 | 7,188.90 | 653,900 | 16.00 | 199,069 | 199,069.00 | 12.39 | 55 |
| 12 | 27-Oct | 601.70 | 614.10 | 597.25 | 609.50 | 606.12 | 1.80 | 6,947.81 | 434,410 | 10.63 | 110,178 | 110,178.00 | 6.68 | 30 |
| 13 | 24-Oct | 619.70 | 620.40 | 595.10 | 598.75 | 607.45 | -3.38 | 6,825.27 | 507,681 | 12.42 | 246,408 | 246,408.00 | 14.97 | 67 |
| 14 | 23-Oct | 628.00 | 635.00 | 613.70 | 619.70 | 623.46 | -1.07 | 7,064.08 | 579,542 | 14.18 | 148,174 | 148,174.00 | 9.24 | 41 |
| 15 | 21-Oct | 624.00 | 628.00 | 621.25 | 626.40 | 625.82 | 0.88 | 7,140.45 | 40,870 | 1.00 | 24,541 | 24,541.00 | 1.54 | 7 |
| 16 | 20-Oct | 624.95 | 628.55 | 617.00 | 620.95 | 621.74 | -0.22 | 7,078.33 | 354,761 | 8.68 | 117,488 | 117,488.00 | 7.30 | 32 |
| 17 | 17-Oct | 628.00 | 629.90 | 619.35 | 622.35 | 624.20 | -0.50 | 7,094.29 | 132,978 | 3.25 | 73,317 | 73,317.00 | 4.58 | 20 |
| 18 | 16-Oct | 633.00 | 633.70 | 622.10 | 625.50 | 626.32 | -0.22 | 7,130.19 | 192,278 | 4.70 | 121,440 | 121,440.00 | 7.61 | 33 |
| 19 | 15-Oct | 636.60 | 644.40 | 624.80 | 626.85 | 634.77 | -1.07 | 7,145.58 | 495,043 | 12.11 | 152,472 | 152,472.00 | 9.68 | 42 |
| 20 | 14-Oct | 649.35 | 652.00 | 631.20 | 633.65 | 639.22 | -2.98 | 7,223.10 | 236,326 | 5.78 | 145,759 | 145,759.00 | 9.32 | 40 |
| 21 | 13-Oct | 672.35 | 672.35 | 648.60 | 653.10 | 658.41 | -3.22 | 7,444.81 | 336,999 | 8.25 | 172,612 | 172,612.00 | 11.36 | 47 |
| 22 | 10-Oct | 645.00 | 678.00 | 644.95 | 674.80 | 668.52 | 4.75 | 7,692.17 | 1,514,725 | 37.06 | 569,994 | 569,994.00 | 38.11 | 156 |
| 23 | 09-Oct | 631.90 | 649.05 | 617.65 | 644.20 | 634.71 | 2.12 | 7,343.36 | 743,209 | 18.18 | 245,030 | 245,030.00 | 15.55 | 67 |
| 24 | 08-Oct | 643.00 | 644.70 | 625.00 | 630.85 | 631.56 | -1.01 | 7,191.18 | 231,334 | 5.66 | 120,728 | 120,728.00 | 7.62 | 33 |
| 25 | 07-Oct | 642.40 | 651.45 | 633.50 | 637.30 | 641.44 | -0.65 | 7,264.70 | 308,086 | 7.54 | 180,582 | 180,582.00 | 11.58 | 49 |
| 26 | 06-Oct | 642.00 | 660.00 | 638.00 | 641.50 | 650.36 | 0.34 | 7,312.58 | 523,064 | 12.80 | 209,879 | 209,879.00 | 13.65 | 57 |
| 27 | 03-Oct | 634.05 | 646.00 | 634.05 | 639.30 | 639.79 | 0.59 | 7,287.50 | 624,836 | 15.29 | 266,963 | 266,963.00 | 17.08 | 73 |
| 28 | 01-Oct | 640.00 | 652.80 | 633.20 | 635.55 | 639.96 | -0.39 | 7,244.76 | 620,427 | 15.18 | 196,368 | 196,368.00 | 12.57 | 54 |
| 29 | 30-Sep | 626.55 | 658.00 | 623.65 | 638.05 | 636.33 | 1.25 | 7,273.25 | 834,102 | 20.41 | 222,863 | 222,863.00 | 14.18 | 61 |
| 30 | 29-Sep | 636.00 | 642.25 | 630.00 | 630.20 | 633.10 | -0.80 | 7,183.77 | 264,994 | 6.48 | 104,433 | 104,433.00 | 6.61 | 29 |
| 31 | 26-Sep | 648.00 | 650.00 | 630.00 | 635.30 | 635.53 | -1.95 | 7,241.91 | 230,791 | 5.65 | 87,375 | 87,375.00 | 5.55 | 24 |
| 32 | 25-Sep | 643.85 | 660.00 | 639.10 | 647.95 | 648.44 | 2.35 | 7,386.11 | 293,908 | 7.19 | 124,715 | 124,715.00 | 8.09 | 35 |
| 33 | 24-Sep | 639.55 | 646.65 | 630.15 | 633.10 | 636.83 | -1.45 | 7,216.83 | 135,450 | 3.31 | 88,228 | 88,228.00 | 5.62 | 25 |
| 34 | 23-Sep | 642.05 | 661.55 | 640.00 | 642.40 | 647.17 | -0.58 | 7,322.84 | 299,397 | 7.33 | 86,216 | 86,216.00 | 5.58 | 24 |
| 35 | 22-Sep | 661.10 | 663.45 | 641.35 | 646.15 | 653.84 | -2.26 | 7,365.59 | 162,242 | 3.97 | 92,985 | 92,985.00 | 6.08 | 26 |
| 36 | 19-Sep | 667.00 | 673.15 | 660.00 | 661.10 | 664.60 | -0.97 | 7,536.00 | 153,368 | 3.75 | 94,730 | 94,730.00 | 6.30 | 26 |
| 37 | 18-Sep | 679.50 | 692.00 | 662.00 | 667.60 | 678.81 | -1.46 | 7,610.10 | 349,300 | 8.55 | 152,158 | 152,158.00 | 10.33 | 42 |
| 38 | 17-Sep | 670.00 | 682.90 | 667.75 | 677.50 | 677.09 | 1.40 | 7,722.95 | 392,460 | 9.60 | 81,505 | 81,505.00 | 5.52 | 23 |
| 39 | 16-Sep | 689.00 | 696.70 | 665.00 | 668.15 | 684.77 | -2.38 | 7,616.37 | 325,014 | 7.95 | 154,143 | 154,143.00 | 10.56 | 43 |
| 40 | 15-Sep | 680.70 | 687.00 | 673.00 | 684.45 | 680.07 | -0.01 | 7,802.18 | 414,568 | 10.14 | 163,658 | 163,658.00 | 11.13 | 46 |
| 41 | 12-Sep | 678.55 | 697.00 | 678.55 | 684.55 | 687.10 | 0.88 | 7,803.32 | 796,796 | 19.50 | 488,137 | 488,137.00 | 33.54 | 136 |
| 42 | 11-Sep | 658.00 | 685.00 | 658.00 | 678.55 | 673.15 | 2.61 | 7,734.92 | 784,577 | 19.20 | 271,448 | 271,448.00 | 18.27 | 76 |
| 43 | 10-Sep | 670.10 | 675.00 | 655.45 | 661.30 | 667.62 | -0.91 | 7,538.28 | 255,521 | 6.25 | 119,334 | 119,334.00 | 7.97 | 33 |
| 44 | 09-Sep | 684.70 | 690.70 | 665.00 | 667.40 | 676.15 | -2.16 | 7,607.82 | 119,487 | 2.92 | 92,597 | 92,597.00 | 6.26 | 26 |
| 45 | 08-Sep | 671.00 | 687.00 | 661.60 | 682.10 | 674.61 | 2.59 | 7,775.39 | 149,732 | 3.66 | 0 | 0.00 | 0.00 | 42 |
| 46 | 05-Sep | 682.00 | 689.90 | 661.10 | 664.85 | 673.21 | -2.32 | 7,578.75 | 139,970 | 3.42 | 0 | 0.00 | 0.00 | 39 |
| 47 | 04-Sep | 674.00 | 684.95 | 658.00 | 680.65 | 676.36 | 1.23 | 7,758.86 | 231,306 | 5.66 | 0 | 0.00 | 0.00 | 64 |
| 48 | 03-Sep | 657.00 | 675.00 | 648.00 | 672.35 | 661.06 | 1.70 | 7,664.25 | 188,066 | 4.60 | 0 | 0.00 | 0.00 | 52 |
| 49 | 02-Sep | 626.00 | 661.10 | 626.00 | 661.10 | 654.97 | 4.99 | 7,536.00 | 192,804 | 4.72 | 0 | 0.00 | 0.00 | 54 |
| 50 | 01-Sep | 617.00 | 636.00 | 615.45 | 629.65 | 627.71 | 2.31 | 7,177.50 | 69,789 | 1.71 | 0 | 0.00 | 0.00 | 19 |
| 51 | 29-Aug | 623.35 | 628.90 | 612.55 | 615.45 | 618.38 | -1.27 | 7,015.63 | 47,410 | 1.16 | 0 | 0.00 | 0.00 | 13 |
| 52 | 28-Aug | 630.00 | 634.80 | 618.00 | 623.35 | 623.38 | -0.98 | 7,105.69 | 63,122 | 1.54 | 0 | 0.00 | 0.00 | 18 |
| 53 | 26-Aug | 647.00 | 649.00 | 628.00 | 629.50 | 632.28 | -1.99 | 7,175.79 | 119,775 | 2.93 | 0 | 0.00 | 0.00 | 33 |
| 54 | 25-Aug | 639.00 | 650.05 | 632.00 | 642.30 | 642.97 | 1.36 | 7,321.70 | 133,817 | 3.27 | 0 | 0.00 | 0.00 | 37 |
| 55 | 22-Aug | 618.20 | 640.00 | 605.00 | 633.70 | 628.40 | 2.51 | 7,223.67 | 132,228 | 3.24 | 0 | 0.00 | 0.00 | 37 |
| 56 | 21-Aug | 613.00 | 624.80 | 612.00 | 618.20 | 617.98 | 1.19 | 7,046.98 | 118,756 | 2.91 | 0 | 0.00 | 0.00 | 33 |
| 57 | 20-Aug | 602.00 | 618.00 | 596.00 | 610.90 | 606.45 | 1.47 | 6,963.77 | 192,660 | 4.71 | 0 | 0.00 | 0.00 | 54 |
| 58 | 19-Aug | 608.05 | 613.00 | 595.00 | 602.05 | 601.14 | -1.54 | 6,862.88 | 85,991 | 2.10 | 0 | 0.00 | 0.00 | 24 |
| 59 | 18-Aug | 624.95 | 626.40 | 607.50 | 611.45 | 614.56 | 0.64 | 6,970.03 | 78,360 | 1.92 | 0 | 0.00 | 0.00 | 22 |
| 60 | 14-Aug | 611.00 | 625.00 | 600.00 | 607.55 | 616.01 | 0.90 | 6,925.58 | 117,577 | 2.88 | 0 | 0.00 | 0.00 | 33 |
| 61 | 13-Aug | 569.85 | 602.15 | 561.30 | 602.15 | 584.36 | 5.00 | 6,864.02 | 151,572 | 3.71 | 0 | 0.00 | 0.00 | 42 |
| 62 | 12-Aug | 581.10 | 590.00 | 560.25 | 573.50 | 566.72 | -2.75 | 6,537.44 | 304,407 | 7.45 | 0 | 0.00 | 0.00 | 85 |
| 63 | 11-Aug | 605.00 | 606.00 | 577.00 | 589.70 | 588.33 | -2.53 | 6,722.10 | 103,191 | 2.52 | 0 | 0.00 | 0.00 | 29 |
| 64 | 08-Aug | 624.90 | 624.90 | 599.00 | 605.00 | 611.79 | -1.72 | 6,896.00 | 132,965 | 3.25 | 0 | 0.00 | 0.00 | 38 |
| 65 | 07-Aug | 605.10 | 624.90 | 605.10 | 615.60 | 616.28 | -0.70 | 7,017.34 | 65,549 | 1.60 | 0 | 0.00 | 0.00 | 19 |
| 66 | 06-Aug | 625.00 | 625.00 | 610.00 | 619.95 | 617.80 | -0.09 | 7,066.93 | 100,663 | 2.46 | 0 | 0.00 | 0.00 | 28 |
| 67 | 05-Aug | 613.10 | 625.00 | 610.00 | 620.50 | 619.51 | 0.49 | 7,073.20 | 50,121 | 1.23 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH