| Macro-sector: Industrials | Band: 10 | High52 Price: 1,370.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Feb-2026 | Bumper: 1,166.9; Drift%: 3.47 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 942.10 | Low52 Price: 724.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 94,350,461 | Low52 Date: 07-Apr-2025 | SHP: 78.5 / 1.84 / 16.73 / 2.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,069.0 / 754.15 | Month: 1,170.4 / 1,000.1 | Week: 1,370.0 / 1,299.0 | Day: 1,219.0 / 1,183.4 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,215.10 | 1,219.00 | 1,183.40 | 1,208.90 | 1,199.68 | -0.62 | 11,406.03 | 24,283 | 2.58 | 9,728 | 2.34 | 1.17 | 35 |
| 2 | 06-Apr | 1,186.80 | 1,223.80 | 1,161.10 | 1,216.50 | 1,188.51 | 2.35 | 11,477.73 | 41,000 | 4.36 | 21,708 | 5.22 | 2.58 | 78 |
| 3 | 02-Apr | 1,185.00 | 1,199.90 | 1,135.00 | 1,188.60 | 1,168.89 | 0.30 | 11,214.50 | 29,757 | 3.16 | 13,598 | 3.27 | 1.59 | 49 |
| 4 | 01-Apr | 1,178.80 | 1,210.90 | 1,166.90 | 1,185.10 | 1,192.15 | 2.51 | 11,181.47 | 34,591 | 3.68 | 16,736 | 4.03 | 2.00 | 60 |
| 5 | 30-Mar | 1,157.00 | 1,184.50 | 1,140.20 | 1,156.10 | 1,158.83 | -1.95 | 10,907.86 | 47,532 | 5.06 | 22,912 | 5.51 | 2.66 | 83 |
| 6 | 27-Mar | 1,203.00 | 1,214.90 | 1,161.00 | 1,179.10 | 1,186.70 | -3.11 | 11,124.86 | 53,121 | 5.65 | 29,056 | 6.99 | 3.45 | 105 |
| 7 | 25-Mar | 1,200.00 | 1,235.00 | 1,194.50 | 1,216.90 | 1,219.73 | 1.16 | 11,481.51 | 51,058 | 5.43 | 25,765 | 6.20 | 3.14 | 93 |
| 8 | 24-Mar | 1,225.00 | 1,248.90 | 1,185.60 | 1,203.00 | 1,206.17 | -0.46 | 11,350.00 | 50,040 | 5.32 | 19,944 | 4.80 | 2.41 | 72 |
| 9 | 23-Mar | 1,245.10 | 1,259.10 | 1,186.00 | 1,208.50 | 1,206.34 | -4.50 | 11,402.25 | 69,936 | 7.44 | 36,753 | 8.84 | 4.43 | 133 |
| 10 | 20-Mar | 1,241.20 | 1,279.80 | 1,241.20 | 1,265.40 | 1,265.64 | 1.56 | 11,939.11 | 42,620 | 4.53 | 22,415 | 5.39 | 2.84 | 81 |
| 11 | 19-Mar | 1,280.00 | 1,293.00 | 1,235.00 | 1,246.00 | 1,260.08 | -3.43 | 11,756.00 | 38,184 | 4.06 | 18,270 | 4.39 | 2.30 | 66 |
| 12 | 18-Mar | 1,290.50 | 1,328.00 | 1,278.00 | 1,290.20 | 1,302.49 | 0.31 | 12,173.10 | 62,691 | 6.67 | 27,447 | 6.60 | 3.57 | 99 |
| 13 | 17-Mar | 1,296.00 | 1,297.90 | 1,261.50 | 1,286.20 | 1,281.15 | 1.76 | 12,135.36 | 83,484 | 8.88 | 36,512 | 8.78 | 4.68 | 132 |
| 14 | 16-Mar | 1,200.60 | 1,275.00 | 1,200.60 | 1,264.00 | 1,249.72 | 3.84 | 11,925.00 | 72,078 | 7.67 | 33,290 | 8.01 | 4.16 | 120 |
| 15 | 13-Mar | 1,260.10 | 1,270.70 | 1,205.00 | 1,217.20 | 1,234.71 | -4.68 | 11,484.34 | 59,339 | 6.31 | 30,310 | 7.29 | 3.74 | 109 |
| 16 | 12-Mar | 1,286.90 | 1,296.00 | 1,250.60 | 1,277.00 | 1,279.22 | -1.05 | 12,048.00 | 69,556 | 7.40 | 39,251 | 9.44 | 5.02 | 142 |
| 17 | 11-Mar | 1,325.00 | 1,345.00 | 1,281.10 | 1,290.60 | 1,313.90 | -1.56 | 12,176.87 | 36,420 | 3.87 | 17,129 | 4.12 | 2.25 | 62 |
| 18 | 10-Mar | 1,219.80 | 1,330.00 | 1,219.80 | 1,311.10 | 1,297.68 | 7.75 | 12,370.29 | 109,756 | 11.67 | 66,103 | 15.90 | 8.58 | 238 |
| 19 | 09-Mar | 1,240.10 | 1,250.00 | 1,190.00 | 1,216.80 | 1,211.18 | -3.21 | 11,480.56 | 48,484 | 5.16 | 25,415 | 6.11 | 3.08 | 92 |
| 20 | 06-Mar | 1,273.20 | 1,274.40 | 1,250.60 | 1,257.20 | 1,262.34 | -1.26 | 11,861.74 | 17,726 | 1.89 | 10,379 | 2.50 | 1.31 | 37 |
| 21 | 05-Mar | 1,247.00 | 1,282.60 | 1,244.80 | 1,273.20 | 1,267.03 | 1.81 | 12,012.70 | 32,948 | 3.50 | 19,558 | 4.70 | 2.48 | 71 |
| 22 | 04-Mar | 1,261.50 | 1,274.60 | 1,231.20 | 1,250.60 | 1,260.17 | -3.38 | 11,799.47 | 58,046 | 6.17 | 29,353 | 7.06 | 3.70 | 106 |
| 23 | 02-Mar | 1,285.10 | 1,341.50 | 1,271.30 | 1,294.40 | 1,296.77 | -2.95 | 12,212.72 | 69,224 | 7.36 | 39,029 | 9.39 | 5.06 | 141 |
| 24 | 27-Feb | 1,348.00 | 1,348.00 | 1,313.90 | 1,333.70 | 1,331.17 | -0.80 | 12,583.52 | 47,254 | 5.03 | 28,542 | 6.86 | 3.80 | 103 |
| 25 | 26-Feb | 1,344.90 | 1,366.90 | 1,326.50 | 1,344.40 | 1,346.23 | 0.86 | 12,684.48 | 28,709 | 3.05 | 15,538 | 3.74 | 2.09 | 56 |
| 26 | 25-Feb | 1,339.90 | 1,344.80 | 1,318.10 | 1,333.00 | 1,331.51 | 0.25 | 12,576.00 | 35,766 | 3.80 | 15,459 | 3.72 | 2.06 | 56 |
| 27 | 24-Feb | 1,336.90 | 1,350.00 | 1,303.30 | 1,329.70 | 1,333.04 | 0.17 | 12,545.78 | 50,845 | 5.41 | 22,547 | 5.42 | 3.01 | 81 |
| 28 | 23-Feb | 1,370.00 | 1,370.00 | 1,299.00 | 1,327.40 | 1,331.08 | -1.49 | 12,524.08 | 63,412 | 6.74 | 22,020 | 5.30 | 2.93 | 79 |
| 29 | 20-Feb | 1,295.00 | 1,370.00 | 1,282.00 | 1,347.50 | 1,338.57 | 4.38 | 12,713.72 | 183,558 | 19.52 | 90,665 | 21.80 | 12.14 | 327 |
| 30 | 19-Feb | 1,278.90 | 1,300.50 | 1,254.10 | 1,290.90 | 1,280.00 | 1.73 | 12,179.70 | 36,026 | 3.83 | 18,937 | 4.55 | 2.00 | 68 |
| 31 | 18-Feb | 1,270.80 | 1,294.00 | 1,258.00 | 1,268.90 | 1,274.27 | 0.09 | 11,972.13 | 53,258 | 5.66 | 23,587 | 5.67 | 3.01 | 85 |
| 32 | 17-Feb | 1,280.10 | 1,300.00 | 1,251.20 | 1,267.70 | 1,268.20 | -1.07 | 11,960.81 | 43,428 | 4.62 | 22,743 | 5.47 | 2.88 | 82 |
| 33 | 16-Feb | 1,310.00 | 1,319.90 | 1,267.40 | 1,281.40 | 1,286.96 | -1.42 | 12,090.07 | 59,891 | 6.37 | 29,372 | 7.06 | 3.78 | 106 |
| 34 | 13-Feb | 1,296.00 | 1,339.00 | 1,253.10 | 1,299.80 | 1,295.35 | 1.03 | 12,263.67 | 202,163 | 21.50 | 49,113 | 11.81 | 6.36 | 177 |
| 35 | 12-Feb | 1,180.00 | 1,286.60 | 1,180.00 | 1,286.60 | 1,251.47 | 9.99 | 12,139.13 | 366,733 | 39.01 | 140,185 | 33.71 | 17.54 | 505 |
| 36 | 11-Feb | 1,166.00 | 1,190.00 | 1,151.00 | 1,169.70 | 1,161.13 | 1.71 | 11,036.17 | 221,393 | 23.55 | 195,424 | 47.00 | 22.69 | 705 |
| 37 | 10-Feb | 1,159.20 | 1,174.00 | 1,134.50 | 1,150.00 | 1,152.34 | 1.84 | 10,850.00 | 175,604 | 18.68 | 125,186 | 30.11 | 14.43 | 451 |
| 38 | 09-Feb | 1,090.00 | 1,150.70 | 1,089.90 | 1,129.20 | 1,126.50 | 3.10 | 10,654.05 | 70,378 | 7.49 | 22,385 | 5.38 | 2.52 | 81 |
| 39 | 06-Feb | 1,114.50 | 1,123.10 | 1,085.00 | 1,095.30 | 1,105.01 | -2.61 | 10,334.21 | 37,192 | 3.96 | 19,271 | 4.63 | 2.13 | 83 |
| 40 | 05-Feb | 1,120.00 | 1,138.80 | 1,120.00 | 1,124.60 | 1,127.41 | -0.40 | 10,610.65 | 14,781 | 1.57 | 10,026 | 2.41 | 1.13 | 43 |
| 41 | 04-Feb | 1,143.50 | 1,144.60 | 1,120.10 | 1,129.10 | 1,134.24 | -0.78 | 10,653.11 | 18,028 | 1.92 | 10,266 | 2.47 | 1.16 | 44 |
| 42 | 03-Feb | 1,161.00 | 1,161.00 | 1,080.10 | 1,138.00 | 1,132.47 | 7.66 | 10,737.00 | 162,370 | 17.27 | 109,622 | 26.36 | 12.41 | 474 |
| 43 | 02-Feb | 1,020.10 | 1,061.00 | 1,020.10 | 1,057.00 | 1,041.88 | 2.27 | 9,972.00 | 20,425 | 2.17 | 10,989 | 2.64 | 1.14 | 48 |
| 44 | 01-Feb | 1,069.80 | 1,069.80 | 1,022.20 | 1,033.50 | 1,048.67 | -2.85 | 9,751.12 | 9,401 | 1.00 | 4,157 | 1.00 | 0.44 | 18 |
| 45 | 30-Jan | 1,029.30 | 1,069.30 | 1,020.20 | 1,063.80 | 1,053.73 | 3.33 | 10,037.00 | 18,243 | 1.94 | 11,482 | 2.76 | 1.21 | 50 |
| 46 | 29-Jan | 1,046.80 | 1,059.40 | 1,023.00 | 1,029.50 | 1,031.87 | -1.65 | 9,713.38 | 28,409 | 3.02 | 15,163 | 3.65 | 1.56 | 66 |
| 47 | 28-Jan | 1,049.90 | 1,070.00 | 1,032.10 | 1,046.80 | 1,044.40 | -0.29 | 9,876.61 | 20,963 | 2.23 | 10,294 | 2.48 | 1.08 | 45 |
| 48 | 27-Jan | 1,020.00 | 1,058.50 | 1,004.50 | 1,049.80 | 1,037.93 | 2.70 | 9,904.91 | 27,168 | 2.89 | 13,369 | 3.22 | 1.39 | 58 |
| 49 | 23-Jan | 1,055.80 | 1,055.80 | 1,009.70 | 1,022.20 | 1,025.90 | -2.23 | 9,644.50 | 19,469 | 2.07 | 10,673 | 2.57 | 1.09 | 46 |
| 50 | 22-Jan | 1,043.60 | 1,056.70 | 1,028.20 | 1,045.50 | 1,043.26 | 1.68 | 9,864.34 | 12,968 | 1.38 | 6,967 | 1.68 | 0.73 | 30 |
| 51 | 21-Jan | 1,003.30 | 1,047.90 | 1,003.30 | 1,028.20 | 1,024.16 | -0.49 | 9,701.11 | 40,701 | 4.33 | 19,984 | 4.81 | 2.05 | 86 |
| 52 | 20-Jan | 1,044.10 | 1,063.90 | 1,018.00 | 1,033.30 | 1,043.82 | -2.93 | 9,749.23 | 41,301 | 4.39 | 21,641 | 5.20 | 2.26 | 94 |
| 53 | 19-Jan | 1,070.00 | 1,074.00 | 1,055.00 | 1,064.50 | 1,065.43 | -1.74 | 10,043.61 | 25,705 | 2.73 | 13,444 | 3.23 | 1.43 | 58 |
| 54 | 16-Jan | 1,098.70 | 1,098.70 | 1,080.00 | 1,083.30 | 1,086.20 | -1.04 | 10,220.99 | 14,569 | 1.55 | 7,410 | 1.78 | 0.80 | 32 |
| 55 | 14-Jan | 1,104.80 | 1,104.80 | 1,080.50 | 1,094.70 | 1,091.18 | -0.92 | 10,328.54 | 18,478 | 1.97 | 8,322 | 2.00 | 0.91 | 36 |
| 56 | 13-Jan | 1,087.60 | 1,116.40 | 1,084.90 | 1,104.90 | 1,098.97 | 1.56 | 10,424.78 | 18,354 | 1.95 | 9,254 | 2.23 | 1.02 | 40 |
| 57 | 12-Jan | 1,098.90 | 1,109.00 | 1,072.00 | 1,087.90 | 1,087.46 | -2.48 | 10,264.39 | 54,920 | 5.84 | 25,456 | 6.12 | 2.77 | 110 |
| 58 | 09-Jan | 1,138.60 | 1,138.60 | 1,110.00 | 1,115.60 | 1,123.98 | -0.80 | 10,525.74 | 23,398 | 2.49 | 11,118 | 2.67 | 1.25 | 48 |
| 59 | 08-Jan | 1,168.60 | 1,170.50 | 1,101.30 | 1,124.60 | 1,136.28 | -3.77 | 10,610.65 | 73,101 | 7.78 | 39,534 | 9.51 | 4.49 | 171 |
| 60 | 07-Jan | 1,176.70 | 1,179.70 | 1,160.10 | 1,168.60 | 1,168.15 | -0.29 | 11,025.79 | 30,156 | 3.21 | 16,791 | 4.04 | 1.96 | 73 |
| 61 | 06-Jan | 1,172.90 | 1,192.00 | 1,163.00 | 1,172.00 | 1,172.64 | 0.13 | 11,057.00 | 22,950 | 2.44 | 10,963 | 2.64 | 1.29 | 47 |
| 62 | 05-Jan | 1,193.60 | 1,193.60 | 1,154.10 | 1,170.50 | 1,170.61 | -1.29 | 11,043.72 | 45,060 | 4.79 | 24,017 | 5.78 | 2.81 | 104 |
| 63 | 02-Jan | 1,157.10 | 1,193.00 | 1,141.60 | 1,185.80 | 1,169.75 | 2.59 | 11,188.08 | 47,326 | 5.03 | 26,070 | 6.27 | 3.05 | 113 |
| 64 | 01-Jan | 1,149.10 | 1,164.70 | 1,139.10 | 1,155.90 | 1,152.29 | 0.59 | 10,905.97 | 35,825 | 3.81 | 8,583 | 2.06 | 0.99 | 37 |
| 65 | 31-Dec | 1,124.00 | 1,170.40 | 1,114.00 | 1,149.10 | 1,141.64 | 2.32 | 10,841.81 | 85,684 | 9.11 | 45,193 | 10.87 | 5.16 | 196 |
| 66 | 30-Dec | 1,114.90 | 1,128.60 | 1,091.10 | 1,123.10 | 1,115.05 | 1.21 | 10,596.50 | 53,403 | 5.68 | 34,475 | 8.29 | 3.84 | 149 |
| 67 | 29-Dec | 1,080.00 | 1,115.00 | 1,077.00 | 1,109.70 | 1,098.86 | 1.93 | 10,470.07 | 30,825 | 3.28 | 17,372 | 4.18 | 1.91 | 75 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH