Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GANGAFORGE, Ganga Forging Limited, INE691Z01023, Listing: 06-Jul-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 5.55 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 02-May-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 2.25 Barrier: 2.69; Drift%: -4.26
Basic Industry: Castings & Forgings Total Equity: 134,802,230 Low52 Date: 30-Mar-2026 SHP: 35.51 / 0.0 / 0.0 / 64.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 7.8 / 4.25 Month: 4.1 / 2.7 Week: 3.35 / 2.88 Day: 2.7 / 2.57 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2.70 2.70 2.57 2.58 2.60 -1.90 34.78 356,064 4.90 287,855 5.58 0.07 33
2 06-Apr 2.66 2.71 2.60 2.63 2.67 -1.13 35.45 102,961 1.42 83,905 1.63 0.02 10
3 02-Apr 2.67 2.70 2.50 2.66 2.62 0.38 35.86 99,818 1.37 88,835 1.72 0.02 10
4 01-Apr 2.45 2.69 2.43 2.65 2.58 11.34 35.72 269,175 3.70 210,428 4.08 0.05 24
5 30-Mar 2.70 2.70 2.25 2.38 2.49 -8.46 32.08 329,636 4.53 244,823 4.75 0.06 28
6 27-Mar 2.75 2.75 2.60 2.60 2.65 -2.99 35.05 163,498 2.25 138,507 2.69 0.04 16
7 25-Mar 2.80 2.80 2.66 2.68 2.71 -2.19 36.13 282,589 3.89 225,648 4.37 0.06 26
8 24-Mar 2.80 2.81 2.67 2.74 2.76 0.74 36.94 296,150 4.07 176,684 3.43 0.05 20
9 23-Mar 2.79 2.82 2.70 2.72 2.75 -2.51 36.67 169,060 2.33 127,875 2.48 0.04 15
10 20-Mar 2.82 2.85 2.73 2.79 2.82 -0.71 37.61 135,110 1.86 109,447 2.12 0.03 13
11 19-Mar 2.86 2.86 2.80 2.81 2.82 -0.35 37.88 84,046 1.16 65,652 1.27 0.02 8
12 18-Mar 2.79 2.87 2.79 2.82 2.84 0.71 38.01 104,009 1.43 70,696 1.37 0.02 8
13 17-Mar 2.74 2.90 2.74 2.80 2.83 2.56 37.74 184,455 2.54 91,509 1.77 0.03 11
14 16-Mar 2.83 2.88 2.71 2.73 2.77 -3.53 36.80 277,585 3.82 189,209 3.67 0.05 22
15 13-Mar 2.80 2.88 2.80 2.83 2.83 -1.74 38.15 178,518 2.46 118,879 2.30 0.03 14
16 12-Mar 2.93 2.93 2.80 2.88 2.89 1.05 38.82 169,652 2.33 102,316 1.98 0.03 12
17 11-Mar 2.85 2.93 2.84 2.85 2.87 0.00 38.42 117,678 1.62 104,787 2.03 0.03 12
18 10-Mar 2.83 2.96 2.83 2.85 2.88 -2.06 38.42 491,213 6.76 362,458 7.03 0.10 42
19 09-Mar 2.90 2.97 2.81 2.91 2.86 0.34 39.23 237,909 3.27 156,333 3.03 0.04 18
20 06-Mar 2.80 3.09 2.79 2.90 2.93 2.47 39.09 197,094 2.71 107,605 2.09 0.03 12
21 05-Mar 2.75 2.88 2.74 2.83 2.83 1.80 38.15 252,197 3.47 211,760 4.11 0.06 24
22 04-Mar 2.85 2.85 2.72 2.78 2.78 -4.47 37.48 211,852 2.91 150,267 2.91 0.04 17
23 02-Mar 2.95 2.95 2.80 2.91 2.89 -3.32 39.23 315,817 4.34 254,931 4.94 0.07 29
24 27-Feb 2.97 3.04 2.97 3.01 3.00 0.67 40.58 227,564 3.13 217,547 4.22 0.00 25
25 26-Feb 3.02 3.06 2.95 2.99 2.99 1.01 40.31 148,776 2.05 131,510 2.55 0.04 15
26 25-Feb 2.95 3.07 2.95 2.96 3.00 1.02 39.90 334,185 4.60 244,480 4.74 0.00 28
27 24-Feb 3.09 3.21 2.88 2.93 3.08 -2.98 39.50 1,466,933 20.17 549,514 10.65 0.17 63
28 23-Feb 3.26 3.35 2.99 3.02 3.09 -5.33 40.71 2,651,233 36.46 703,172 13.63 0.22 81
29 20-Feb 3.30 3.30 3.18 3.19 3.25 -0.62 43.00 89,835 1.24 63,789 1.24 0.02 7
30 19-Feb 3.28 3.31 3.20 3.21 3.25 -0.31 43.27 270,740 3.72 179,646 3.48 0.06 21
31 18-Feb 3.23 3.32 3.19 3.22 3.23 -0.31 43.41 119,899 1.65 86,013 1.67 0.03 10
32 17-Feb 3.30 3.38 3.20 3.23 3.27 -2.12 43.54 149,286 2.05 98,510 1.91 0.03 11
33 16-Feb 2.96 3.40 2.96 3.30 3.19 4.43 44.48 827,551 11.38 346,665 6.72 0.11 40
34 13-Feb 3.22 3.30 3.01 3.16 3.14 2.27 42.60 459,770 6.32 178,084 3.45 0.06 20
35 12-Feb 3.27 3.30 3.05 3.09 3.19 -5.21 41.65 1,123,425 15.45 820,125 15.90 0.26 94
36 11-Feb 3.45 3.45 3.20 3.26 3.31 -2.98 43.95 1,373,331 18.89 786,839 15.25 0.26 91
37 10-Feb 3.35 3.70 3.32 3.36 3.43 1.51 45.29 344,515 4.74 268,463 5.20 0.09 31
38 09-Feb 3.46 3.46 3.20 3.31 3.34 -1.78 44.62 260,537 3.58 218,293 4.23 0.07 25
39 06-Feb 3.41 3.46 3.35 3.37 3.38 -1.17 45.43 72,710 1.00 63,204 1.23 0.02 8
40 05-Feb 3.42 3.78 2.88 3.41 3.39 1.19 45.97 399,027 5.49 194,118 3.76 0.07 24
41 04-Feb 3.31 3.44 3.31 3.37 3.39 -0.88 45.43 147,142 2.02 104,111 2.02 0.04 13
42 03-Feb 3.31 3.47 3.31 3.40 3.40 2.72 45.83 221,067 3.04 177,358 3.44 0.06 22
43 02-Feb 3.51 3.51 3.28 3.31 3.35 -1.49 44.62 132,935 1.83 92,827 1.80 0.03 12
44 01-Feb 3.42 3.55 3.28 3.36 3.44 0.30 45.29 543,372 7.47 252,467 4.89 0.09 32
45 30-Jan 3.46 3.46 3.33 3.35 3.36 0.30 45.16 940,511 12.93 233,226 4.52 0.08 29
46 29-Jan 3.40 3.48 3.26 3.34 3.36 -1.47 45.02 1,105,416 15.20 705,088 13.67 0.24 89
47 28-Jan 3.22 3.86 3.22 3.39 3.69 5.28 45.70 7,620,149 104.80 1,805,803 35.01 0.67 227
48 27-Jan 3.48 3.48 3.20 3.22 3.33 -4.73 43.41 211,011 2.90 163,408 3.17 0.05 21
49 23-Jan 3.15 3.60 3.11 3.38 3.46 8.68 45.56 2,690,499 37.00 716,849 13.90 0.25 90
50 22-Jan 3.09 3.17 3.08 3.11 3.13 0.00 41.92 137,388 1.89 84,698 1.64 0.03 11
51 21-Jan 3.09 3.21 3.07 3.11 3.10 0.65 41.92 162,011 2.23 123,336 2.39 0.04 16
52 20-Jan 3.10 3.24 3.06 3.09 3.11 -4.63 41.65 407,874 5.61 248,702 4.82 0.08 31
53 19-Jan 3.25 3.35 3.19 3.24 3.24 -3.28 43.68 228,458 3.14 179,739 3.48 0.06 23
54 16-Jan 3.33 3.40 3.33 3.35 3.36 0.90 45.16 80,452 1.11 68,945 1.34 0.02 9
55 14-Jan 3.26 3.35 3.26 3.32 3.31 -0.30 44.75 80,622 1.11 51,584 1.00 0.02 6
56 13-Jan 3.35 3.48 3.25 3.33 3.38 -0.60 44.89 572,602 7.88 332,049 6.44 0.11 42
57 12-Jan 3.56 3.56 3.33 3.35 3.38 -2.05 45.16 120,880 1.66 88,738 1.72 0.03 11
58 09-Jan 3.57 3.57 3.40 3.42 3.43 -2.29 46.10 170,750 2.35 117,068 2.27 0.04 15
59 08-Jan 3.50 3.59 3.41 3.50 3.49 0.57 47.18 405,191 5.57 199,887 3.87 0.07 25
60 07-Jan 3.60 3.64 3.47 3.48 3.51 -1.69 46.91 431,421 5.93 289,538 5.61 0.10 36
61 06-Jan 3.53 3.62 3.50 3.54 3.54 -1.39 47.72 394,426 5.42 237,076 4.60 0.08 30
62 05-Jan 3.80 3.80 3.40 3.59 3.60 -2.71 48.39 406,763 5.59 251,039 4.87 0.09 32
63 02-Jan 3.66 3.76 3.66 3.69 3.70 1.10 49.74 265,387 3.65 162,747 3.15 0.06 20
64 01-Jan 3.65 3.72 3.60 3.65 3.66 1.39 49.20 311,012 4.28 202,517 3.93 0.07 25
65 31-Dec 3.73 3.77 3.55 3.60 3.64 -2.70 48.53 506,630 6.97 352,460 6.83 0.13 44
66 30-Dec 3.89 3.95 3.60 3.70 3.77 -2.37 49.88 1,046,228 14.39 624,701 12.11 0.24 79
67 29-Dec 3.68 4.10 3.66 3.79 3.86 5.57 51.09 3,735,848 51.38 1,555,246 30.15 0.60 196

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML    MUNISH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com