| Macro-sector: Industrials | Band: 10 | High52 Price: 1,292.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 957.94 | Low52 Price: 724.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 94,271,420 | Low52 Date: 07-Apr-2025 | SHP: 78.57 / 2.19 / 17.07 / 2.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 1,069.0 / 754.15 | Month: 993.95 / 753.45 | Week: 1,003.9 / 936.1 | Day: 944.35 / 928.15 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 936.35 | 944.35 | 928.15 | 934.05 | 934.70 | -0.68 | 8,805.42 | 9,802 | 1.32 | 6,067 | 1.78 | 0.57 | 30 |
| 2 | 10-Jul | 936.10 | 950.05 | 930.50 | 940.40 | 940.50 | 0.46 | 8,865.28 | 13,266 | 1.78 | 6,080 | 1.79 | 0.57 | 30 |
| 3 | 09-Jul | 946.00 | 951.70 | 932.10 | 936.10 | 939.15 | -1.29 | 8,824.75 | 24,829 | 3.34 | 17,395 | 5.11 | 1.63 | 85 |
| 4 | 08-Jul | 950.60 | 957.85 | 940.60 | 948.35 | 950.20 | -0.75 | 8,940.23 | 7,431 | 1.00 | 3,608 | 1.06 | 0.34 | 18 |
| 5 | 07-Jul | 973.95 | 973.95 | 951.40 | 955.50 | 959.42 | -1.89 | 9,007.63 | 8,395 | 1.13 | 3,905 | 1.15 | 0.37 | 19 |
| 6 | 04-Jul | 978.95 | 980.25 | 961.20 | 973.95 | 972.76 | -0.79 | 9,181.56 | 12,684 | 1.71 | 6,746 | 1.98 | 0.66 | 33 |
| 7 | 03-Jul | 945.00 | 1,003.90 | 937.10 | 981.75 | 972.82 | 3.77 | 9,255.10 | 33,302 | 4.48 | 18,297 | 5.37 | 1.78 | 89 |
| 8 | 02-Jul | 958.90 | 958.90 | 939.15 | 946.10 | 946.52 | -0.60 | 8,919.02 | 7,835 | 1.05 | 3,676 | 1.08 | 0.35 | 18 |
| 9 | 01-Jul | 956.10 | 962.00 | 936.10 | 951.85 | 950.66 | -0.93 | 8,973.23 | 12,094 | 1.63 | 5,543 | 1.63 | 0.53 | 27 |
| 10 | 30-Jun | 970.75 | 970.75 | 955.00 | 960.80 | 963.81 | -0.54 | 9,057.60 | 7,647 | 1.03 | 3,405 | 1.00 | 0.33 | 17 |
| 11 | 27-Jun | 977.90 | 982.15 | 956.25 | 966.05 | 971.72 | -0.17 | 9,107.09 | 115,902 | 15.59 | 102,518 | 30.10 | 9.96 | 499 |
| 12 | 26-Jun | 969.10 | 986.10 | 960.60 | 967.70 | 968.89 | -0.22 | 9,122.65 | 13,075 | 1.76 | 7,612 | 2.23 | 0.74 | 37 |
| 13 | 25-Jun | 972.00 | 985.00 | 960.10 | 969.85 | 968.12 | 0.01 | 9,142.91 | 10,789 | 1.45 | 5,648 | 1.66 | 0.55 | 27 |
| 14 | 24-Jun | 969.80 | 975.00 | 953.90 | 969.75 | 967.46 | 1.33 | 9,141.97 | 19,126 | 2.57 | 12,695 | 3.73 | 1.23 | 62 |
| 15 | 23-Jun | 963.90 | 965.00 | 932.00 | 957.05 | 953.89 | -0.41 | 9,022.25 | 13,933 | 1.87 | 7,648 | 2.25 | 0.73 | 37 |
| 16 | 20-Jun | 945.00 | 963.55 | 945.00 | 960.95 | 956.47 | 0.08 | 9,059.01 | 9,956 | 1.34 | 4,300 | 1.26 | 0.41 | 21 |
| 17 | 19-Jun | 954.10 | 968.65 | 945.00 | 960.15 | 957.27 | -0.73 | 9,051.47 | 12,224 | 1.64 | 5,614 | 1.65 | 0.54 | 27 |
| 18 | 18-Jun | 982.00 | 982.00 | 957.00 | 967.20 | 965.43 | -0.73 | 9,117.93 | 10,738 | 1.44 | 5,418 | 1.59 | 0.52 | 26 |
| 19 | 17-Jun | 986.50 | 986.50 | 965.15 | 974.30 | 974.35 | -1.72 | 9,184.86 | 21,564 | 2.90 | 11,525 | 3.38 | 1.12 | 56 |
| 20 | 16-Jun | 937.00 | 1,020.00 | 920.05 | 991.35 | 956.61 | 4.99 | 9,345.60 | 37,713 | 5.07 | 17,960 | 5.27 | 1.72 | 87 |
| 21 | 13-Jun | 959.05 | 959.05 | 936.10 | 944.25 | 945.99 | -1.71 | 8,901.58 | 22,435 | 3.02 | 11,595 | 3.40 | 1.10 | 56 |
| 22 | 12-Jun | 973.50 | 973.50 | 950.50 | 960.70 | 962.91 | -1.27 | 9,056.66 | 22,671 | 3.05 | 9,473 | 2.78 | 0.91 | 46 |
| 23 | 11-Jun | 971.00 | 977.00 | 946.00 | 973.10 | 965.50 | 0.27 | 9,173.55 | 20,406 | 2.75 | 10,149 | 2.98 | 0.98 | 49 |
| 24 | 10-Jun | 976.00 | 976.00 | 961.00 | 970.45 | 968.83 | -0.22 | 9,148.57 | 12,800 | 1.72 | 6,992 | 2.05 | 0.68 | 34 |
| 25 | 09-Jun | 970.25 | 978.15 | 961.95 | 972.55 | 970.78 | 0.74 | 9,168.37 | 20,145 | 2.71 | 10,319 | 3.03 | 1.00 | 50 |
| 26 | 06-Jun | 963.00 | 967.70 | 946.45 | 965.45 | 959.68 | 0.99 | 9,101.43 | 14,179 | 1.91 | 8,204 | 2.41 | 0.79 | 40 |
| 27 | 05-Jun | 957.45 | 964.10 | 942.55 | 956.00 | 954.07 | -0.14 | 9,012.00 | 19,574 | 2.63 | 11,669 | 3.43 | 1.11 | 57 |
| 28 | 04-Jun | 945.60 | 962.00 | 937.10 | 957.35 | 949.43 | -0.05 | 9,025.07 | 25,847 | 3.48 | 11,646 | 3.42 | 1.11 | 57 |
| 29 | 03-Jun | 976.95 | 977.00 | 942.10 | 957.80 | 957.63 | -1.67 | 9,029.32 | 29,580 | 3.98 | 15,272 | 4.48 | 1.46 | 74 |
| 30 | 02-Jun | 971.10 | 999.35 | 949.55 | 974.05 | 983.64 | 0.13 | 9,182.51 | 40,307 | 5.42 | 11,526 | 3.38 | 1.13 | 56 |
| 31 | 30-May | 950.00 | 993.95 | 947.70 | 972.75 | 981.13 | 2.96 | 9,170.25 | 113,421 | 15.26 | 35,672 | 10.47 | 3.50 | 174 |
| 32 | 29-May | 919.00 | 964.95 | 908.50 | 944.80 | 944.54 | 3.75 | 8,906.76 | 101,869 | 13.71 | 35,687 | 10.48 | 3.37 | 174 |
| 33 | 28-May | 905.00 | 916.25 | 900.00 | 910.65 | 907.05 | 0.85 | 8,584.83 | 27,778 | 3.74 | 14,681 | 4.31 | 1.33 | 71 |
| 34 | 27-May | 904.50 | 920.95 | 897.00 | 903.00 | 910.56 | 0.14 | 8,512.00 | 59,049 | 7.95 | 28,053 | 8.24 | 2.55 | 137 |
| 35 | 26-May | 870.10 | 912.00 | 869.75 | 901.75 | 896.32 | 6.33 | 8,500.93 | 164,095 | 22.08 | 64,501 | 18.94 | 5.78 | 314 |
| 36 | 23-May | 824.45 | 855.00 | 811.10 | 848.10 | 844.46 | 2.88 | 7,995.16 | 144,912 | 19.50 | 46,427 | 13.63 | 3.92 | 226 |
| 37 | 22-May | 812.05 | 826.40 | 805.05 | 824.35 | 817.54 | 1.15 | 7,771.26 | 23,913 | 3.22 | 11,583 | 3.40 | 0.95 | 56 |
| 38 | 21-May | 824.65 | 828.00 | 811.50 | 815.00 | 817.82 | -1.16 | 7,683.00 | 22,034 | 2.96 | 12,766 | 3.75 | 1.04 | 62 |
| 39 | 20-May | 838.00 | 838.00 | 802.00 | 824.55 | 816.93 | 0.75 | 7,773.15 | 51,585 | 6.94 | 21,107 | 6.20 | 1.72 | 103 |
| 40 | 19-May | 850.00 | 859.55 | 811.85 | 818.40 | 826.85 | -3.57 | 7,715.17 | 73,091 | 9.83 | 46,697 | 13.71 | 3.86 | 228 |
| 41 | 16-May | 857.95 | 859.00 | 841.10 | 848.70 | 847.37 | 0.54 | 8,000.82 | 27,451 | 3.69 | 14,748 | 4.33 | 1.25 | 72 |
| 42 | 15-May | 847.80 | 848.00 | 830.70 | 844.10 | 842.37 | 1.06 | 7,957.45 | 22,754 | 3.06 | 13,571 | 3.98 | 1.14 | 66 |
| 43 | 14-May | 826.70 | 838.00 | 818.60 | 835.25 | 831.53 | 1.64 | 7,874.02 | 16,913 | 2.28 | 10,108 | 2.97 | 0.84 | 49 |
| 44 | 13-May | 821.95 | 827.45 | 812.35 | 821.80 | 821.38 | 1.14 | 7,747.23 | 14,797 | 1.99 | 7,924 | 2.33 | 0.65 | 39 |
| 45 | 12-May | 820.00 | 820.00 | 800.00 | 812.50 | 812.57 | 3.16 | 7,659.55 | 15,200 | 2.05 | 7,541 | 2.21 | 0.61 | 37 |
| 46 | 09-May | 774.40 | 790.00 | 765.55 | 787.60 | 779.91 | 0.28 | 7,424.82 | 9,030 | 1.22 | 3,585 | 1.05 | 0.28 | 18 |
| 47 | 08-May | 791.80 | 805.80 | 780.00 | 785.40 | 793.43 | -1.03 | 7,404.08 | 9,859 | 1.33 | 4,675 | 1.37 | 0.37 | 23 |
| 48 | 07-May | 785.10 | 806.40 | 770.50 | 793.55 | 795.26 | -1.16 | 7,480.91 | 15,339 | 2.06 | 5,459 | 1.60 | 0.43 | 27 |
| 49 | 06-May | 788.00 | 820.00 | 788.00 | 802.90 | 805.23 | 2.42 | 7,569.05 | 59,719 | 8.04 | 23,948 | 7.03 | 1.93 | 117 |
| 50 | 05-May | 778.90 | 787.80 | 757.05 | 783.90 | 773.30 | 1.57 | 7,389.94 | 22,603 | 3.04 | 12,651 | 3.71 | 0.98 | 62 |
| 51 | 02-May | 770.00 | 781.00 | 753.45 | 771.75 | 769.96 | 0.24 | 7,275.40 | 27,240 | 3.67 | 10,577 | 3.11 | 0.81 | 52 |
| 52 | 30-Apr | 786.30 | 791.10 | 766.10 | 769.90 | 776.12 | -3.15 | 7,257.96 | 27,752 | 3.73 | 14,260 | 4.19 | 1.11 | 70 |
| 53 | 29-Apr | 799.00 | 799.95 | 781.00 | 794.95 | 788.94 | 0.52 | 7,494.11 | 22,016 | 2.96 | 10,598 | 3.11 | 0.84 | 52 |
| 54 | 28-Apr | 783.00 | 796.80 | 768.00 | 790.80 | 780.26 | 0.59 | 7,454.98 | 26,609 | 3.58 | 10,981 | 3.22 | 0.86 | 54 |
| 55 | 25-Apr | 809.00 | 809.05 | 776.00 | 786.20 | 787.24 | -2.97 | 7,411.62 | 31,746 | 4.27 | 13,677 | 4.02 | 1.08 | 67 |
| 56 | 24-Apr | 816.00 | 816.00 | 802.05 | 810.30 | 808.57 | -0.09 | 7,638.81 | 29,248 | 3.94 | 11,900 | 3.49 | 0.96 | 58 |
| 57 | 23-Apr | 824.00 | 824.00 | 800.00 | 811.05 | 810.91 | 0.20 | 7,645.88 | 223,029 | 30.01 | 207,923 | 61.05 | 16.86 | 1,017 |
| 58 | 22-Apr | 810.00 | 814.50 | 791.35 | 809.45 | 805.18 | 1.24 | 7,630.80 | 229,306 | 30.85 | 217,015 | 63.72 | 17.47 | 1,061 |
| 59 | 21-Apr | 793.00 | 806.00 | 783.60 | 799.50 | 794.94 | 0.03 | 7,537.00 | 28,657 | 3.86 | 11,106 | 3.26 | 0.88 | 54 |
| 60 | 17-Apr | 802.00 | 810.00 | 785.10 | 799.30 | 798.19 | 0.02 | 7,535.11 | 21,891 | 2.95 | 9,949 | 2.92 | 0.79 | 49 |
| 61 | 16-Apr | 800.00 | 805.00 | 792.05 | 799.15 | 798.29 | 0.97 | 7,533.70 | 16,632 | 2.24 | 9,886 | 2.90 | 0.79 | 48 |
| 62 | 15-Apr | 778.90 | 796.50 | 775.00 | 791.50 | 786.39 | 2.49 | 7,461.58 | 34,893 | 4.69 | 22,551 | 6.62 | 1.77 | 117 |
| 63 | 11-Apr | 777.20 | 779.95 | 765.10 | 772.30 | 772.81 | 2.14 | 7,280.58 | 25,161 | 3.39 | 12,350 | 3.63 | 0.95 | 64 |
| 64 | 09-Apr | 752.45 | 775.00 | 752.45 | 756.15 | 755.53 | -1.09 | 7,128.33 | 113,215 | 15.23 | 103,706 | 30.45 | 7.84 | 537 |
| 65 | 08-Apr | 760.05 | 779.95 | 754.55 | 764.50 | 767.41 | 0.62 | 7,207.05 | 48,721 | 6.56 | 38,913 | 11.42 | 2.99 | 201 |
| 66 | 07-Apr | 730.00 | 770.85 | 724.10 | 759.80 | 748.98 | -2.82 | 7,162.74 | 25,201 | 3.39 | 10,757 | 3.16 | 0.81 | 56 |
| 67 | 04-Apr | 796.00 | 798.00 | 771.20 | 781.85 | 782.25 | -1.78 | 7,370.61 | 27,944 | 3.76 | 15,989 | 4.69 | 1.25 | 83 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML