| Macro-sector: Industrials | Band: 10 | High52 Price: 1,143.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 1,002.4; Drift%: 3.22 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 942.10 | Low52 Price: 724.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 94,304,270 | Low52 Date: 07-Apr-2025 | SHP: 78.52 / 2.03 / 17.02 / 2.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,069.0 / 754.15 | Month: 989.85 / 862.05 | Week: 1,035.45 / 979.2 | Day: 1,053.8 / 1,000.6 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,002.60 | 1,053.80 | 1,000.60 | 1,035.80 | 1,038.11 | 3.21 | 9,768.04 | 223,440 | 45.34 | 158,566 | 57.53 | 16.46 | 686 |
| 2 | 11-Nov | 1,027.90 | 1,027.90 | 980.10 | 1,003.60 | 988.60 | -2.31 | 9,464.38 | 266,947 | 54.17 | 238,089 | 86.39 | 23.54 | 1,093 |
| 3 | 10-Nov | 1,014.10 | 1,047.90 | 1,012.90 | 1,027.30 | 1,023.90 | 1.34 | 9,687.88 | 61,684 | 12.52 | 29,512 | 10.71 | 3.02 | 135 |
| 4 | 07-Nov | 983.00 | 1,027.50 | 983.00 | 1,013.70 | 1,019.27 | 1.94 | 9,559.62 | 93,752 | 19.02 | 55,424 | 20.11 | 5.65 | 254 |
| 5 | 06-Nov | 1,019.60 | 1,024.50 | 976.00 | 994.40 | 1,000.48 | -1.86 | 9,377.62 | 47,569 | 9.65 | 17,978 | 6.52 | 1.80 | 83 |
| 6 | 04-Nov | 1,014.90 | 1,025.00 | 997.50 | 1,013.20 | 1,009.97 | -0.17 | 9,554.91 | 35,605 | 7.23 | 20,794 | 7.54 | 2.10 | 95 |
| 7 | 03-Nov | 1,025.00 | 1,026.20 | 1,002.40 | 1,014.90 | 1,016.07 | -0.61 | 9,570.94 | 37,929 | 7.70 | 20,464 | 7.43 | 2.08 | 94 |
| 8 | 31-Oct | 1,023.80 | 1,025.00 | 1,012.05 | 1,021.10 | 1,020.50 | 0.23 | 9,629.41 | 25,776 | 5.23 | 18,269 | 6.63 | 1.86 | 84 |
| 9 | 30-Oct | 1,022.90 | 1,025.00 | 1,010.15 | 1,018.75 | 1,018.36 | -0.41 | 9,607.25 | 34,581 | 7.02 | 18,753 | 6.80 | 1.91 | 86 |
| 10 | 29-Oct | 1,030.10 | 1,035.45 | 1,011.20 | 1,022.90 | 1,024.09 | 0.26 | 9,646.38 | 83,674 | 16.98 | 56,685 | 20.57 | 5.81 | 260 |
| 11 | 28-Oct | 990.00 | 1,032.15 | 990.00 | 1,020.25 | 1,021.92 | 2.07 | 9,621.39 | 122,181 | 24.79 | 71,556 | 25.96 | 7.31 | 328 |
| 12 | 27-Oct | 1,007.00 | 1,008.95 | 979.20 | 999.55 | 992.60 | -0.05 | 9,426.18 | 39,460 | 8.01 | 23,659 | 8.58 | 2.35 | 109 |
| 13 | 24-Oct | 1,005.00 | 1,005.00 | 986.15 | 1,000.10 | 997.86 | 0.38 | 9,431.37 | 39,736 | 8.06 | 27,302 | 9.91 | 2.72 | 125 |
| 14 | 23-Oct | 1,034.20 | 1,035.00 | 989.10 | 996.35 | 1,002.49 | -1.76 | 9,396.01 | 114,444 | 23.22 | 69,588 | 25.25 | 6.98 | 319 |
| 15 | 21-Oct | 999.00 | 1,031.00 | 982.25 | 1,014.20 | 1,017.27 | 4.10 | 9,564.34 | 122,726 | 24.90 | 53,634 | 19.46 | 5.46 | 246 |
| 16 | 20-Oct | 969.00 | 981.00 | 961.50 | 974.30 | 974.74 | 0.62 | 9,188.07 | 263,760 | 53.52 | 201,410 | 73.08 | 19.63 | 925 |
| 17 | 17-Oct | 945.00 | 970.00 | 940.80 | 968.30 | 963.89 | 2.84 | 9,131.48 | 67,453 | 13.69 | 37,556 | 13.63 | 3.62 | 172 |
| 18 | 16-Oct | 914.75 | 950.00 | 910.00 | 941.60 | 939.37 | 2.94 | 8,879.69 | 90,327 | 18.33 | 51,613 | 18.73 | 4.85 | 237 |
| 19 | 15-Oct | 891.00 | 923.90 | 891.00 | 914.75 | 904.53 | 1.46 | 8,626.48 | 30,243 | 6.14 | 10,508 | 3.81 | 0.95 | 48 |
| 20 | 14-Oct | 929.80 | 929.80 | 888.75 | 901.60 | 903.54 | -2.06 | 8,502.47 | 37,357 | 7.58 | 17,883 | 6.49 | 1.62 | 82 |
| 21 | 13-Oct | 925.10 | 928.35 | 916.00 | 920.55 | 920.51 | -0.84 | 8,681.18 | 20,825 | 4.23 | 10,862 | 3.94 | 1.00 | 50 |
| 22 | 10-Oct | 947.70 | 947.70 | 923.35 | 928.35 | 930.75 | -0.85 | 8,754.74 | 19,940 | 4.05 | 11,543 | 4.19 | 1.07 | 53 |
| 23 | 09-Oct | 949.80 | 949.80 | 924.25 | 936.30 | 935.90 | -0.90 | 8,829.71 | 22,372 | 4.54 | 13,303 | 4.83 | 1.25 | 61 |
| 24 | 08-Oct | 940.10 | 953.65 | 931.20 | 944.85 | 942.54 | -0.59 | 8,910.34 | 23,750 | 4.82 | 12,181 | 4.42 | 1.15 | 56 |
| 25 | 07-Oct | 939.00 | 959.50 | 928.50 | 950.45 | 943.34 | 1.53 | 8,963.15 | 28,164 | 5.72 | 14,141 | 5.13 | 1.33 | 65 |
| 26 | 06-Oct | 922.00 | 951.70 | 921.60 | 936.15 | 936.54 | 1.01 | 8,828.29 | 20,254 | 4.11 | 9,389 | 3.41 | 0.88 | 43 |
| 27 | 03-Oct | 924.10 | 930.35 | 916.85 | 926.75 | 924.29 | 0.38 | 8,739.65 | 14,635 | 2.97 | 9,290 | 3.37 | 0.86 | 43 |
| 28 | 01-Oct | 929.00 | 929.90 | 917.75 | 923.25 | 922.79 | 0.65 | 8,706.64 | 13,150 | 2.67 | 9,020 | 3.27 | 0.83 | 41 |
| 29 | 30-Sep | 958.00 | 960.05 | 911.10 | 917.25 | 921.08 | -4.22 | 8,650.06 | 68,129 | 13.82 | 35,854 | 13.01 | 3.30 | 165 |
| 30 | 29-Sep | 961.00 | 967.00 | 946.45 | 957.70 | 958.65 | -0.45 | 9,031.52 | 26,077 | 5.29 | 12,281 | 4.46 | 1.18 | 56 |
| 31 | 26-Sep | 975.00 | 976.00 | 951.10 | 962.00 | 964.08 | -1.07 | 9,072.00 | 26,096 | 5.30 | 13,224 | 4.80 | 1.27 | 61 |
| 32 | 25-Sep | 965.10 | 975.00 | 961.55 | 972.40 | 971.74 | 0.12 | 9,170.15 | 19,870 | 4.03 | 13,565 | 4.92 | 1.32 | 62 |
| 33 | 24-Sep | 971.75 | 978.00 | 964.00 | 971.20 | 971.78 | -0.27 | 9,158.83 | 20,397 | 4.14 | 13,328 | 4.84 | 1.30 | 61 |
| 34 | 23-Sep | 979.10 | 981.90 | 962.95 | 973.85 | 972.93 | 0.13 | 9,183.82 | 41,281 | 8.38 | 26,584 | 9.65 | 2.59 | 122 |
| 35 | 22-Sep | 961.10 | 975.40 | 961.10 | 972.60 | 972.38 | 0.81 | 9,172.03 | 42,279 | 8.58 | 30,431 | 11.04 | 2.96 | 140 |
| 36 | 19-Sep | 969.75 | 970.95 | 953.75 | 964.75 | 965.03 | -0.52 | 9,098.00 | 25,175 | 5.11 | 16,821 | 6.10 | 1.62 | 77 |
| 37 | 18-Sep | 981.45 | 981.45 | 958.00 | 969.75 | 971.23 | -0.28 | 9,145.16 | 26,622 | 5.40 | 19,378 | 7.03 | 1.88 | 89 |
| 38 | 17-Sep | 940.10 | 989.85 | 940.10 | 972.50 | 974.19 | 2.60 | 9,171.09 | 107,250 | 21.76 | 76,469 | 27.75 | 7.45 | 351 |
| 39 | 16-Sep | 938.90 | 952.90 | 922.10 | 947.85 | 945.28 | 2.29 | 8,938.63 | 21,783 | 4.42 | 13,768 | 5.00 | 1.30 | 63 |
| 40 | 15-Sep | 937.00 | 937.00 | 919.55 | 926.65 | 926.37 | -1.07 | 8,738.71 | 14,539 | 2.95 | 7,657 | 2.78 | 0.71 | 35 |
| 41 | 12-Sep | 909.00 | 945.00 | 897.65 | 936.70 | 927.63 | 3.15 | 8,833.48 | 24,681 | 5.01 | 13,371 | 4.85 | 1.24 | 61 |
| 42 | 11-Sep | 902.00 | 911.50 | 896.00 | 908.10 | 904.00 | -0.32 | 8,563.77 | 16,601 | 3.37 | 10,495 | 3.81 | 0.00 | 48 |
| 43 | 10-Sep | 888.80 | 915.50 | 881.75 | 911.05 | 906.63 | 3.76 | 8,591.59 | 31,498 | 6.39 | 18,282 | 6.63 | 1.66 | 84 |
| 44 | 09-Sep | 875.00 | 892.90 | 869.00 | 878.00 | 877.93 | -0.09 | 8,279.00 | 16,378 | 3.32 | 9,960 | 3.61 | 0.87 | 46 |
| 45 | 08-Sep | 888.80 | 889.45 | 872.00 | 878.75 | 881.33 | -0.80 | 8,286.99 | 14,894 | 3.02 | 8,530 | 3.10 | 0.75 | 39 |
| 46 | 05-Sep | 893.95 | 898.70 | 862.05 | 885.85 | 884.78 | -0.90 | 8,353.94 | 21,328 | 4.33 | 10,277 | 3.73 | 0.91 | 47 |
| 47 | 04-Sep | 901.70 | 911.35 | 891.00 | 893.90 | 899.59 | -0.86 | 8,429.86 | 4,927 | 1.00 | 2,755 | 1.00 | 0.25 | 13 |
| 48 | 03-Sep | 907.75 | 907.75 | 895.90 | 901.65 | 901.07 | -0.45 | 8,502.94 | 10,735 | 2.18 | 6,689 | 2.43 | 0.60 | 31 |
| 49 | 02-Sep | 900.50 | 912.40 | 890.10 | 905.70 | 905.39 | 0.58 | 8,541.14 | 9,813 | 1.99 | 5,084 | 1.84 | 0.46 | 23 |
| 50 | 01-Sep | 905.00 | 907.30 | 884.55 | 900.45 | 895.75 | -0.11 | 8,491.63 | 19,461 | 3.95 | 11,346 | 4.12 | 1.02 | 52 |
| 51 | 29-Aug | 918.05 | 918.05 | 887.00 | 901.45 | 901.86 | -1.17 | 8,501.06 | 14,797 | 3.00 | 8,093 | 2.94 | 0.73 | 37 |
| 52 | 28-Aug | 909.45 | 917.95 | 898.20 | 912.15 | 908.51 | 0.22 | 8,601.96 | 14,981 | 3.04 | 7,928 | 2.88 | 0.72 | 36 |
| 53 | 26-Aug | 943.90 | 943.90 | 905.05 | 910.15 | 914.51 | -3.56 | 8,583.10 | 75,835 | 15.39 | 49,027 | 17.79 | 4.48 | 225 |
| 54 | 25-Aug | 953.75 | 958.30 | 935.95 | 943.70 | 942.15 | -0.51 | 8,899.49 | 15,776 | 3.20 | 10,801 | 3.92 | 1.02 | 50 |
| 55 | 22-Aug | 945.50 | 953.95 | 939.95 | 948.50 | 946.23 | -0.64 | 8,944.76 | 12,822 | 2.60 | 8,701 | 3.16 | 0.82 | 40 |
| 56 | 21-Aug | 951.00 | 957.20 | 940.00 | 954.65 | 949.59 | 0.49 | 9,002.76 | 11,566 | 2.35 | 7,297 | 2.65 | 0.69 | 34 |
| 57 | 20-Aug | 935.00 | 953.70 | 931.05 | 949.95 | 942.03 | 1.63 | 8,958.43 | 10,849 | 2.20 | 6,374 | 2.31 | 0.60 | 29 |
| 58 | 19-Aug | 939.45 | 943.50 | 928.00 | 934.70 | 933.27 | -0.51 | 8,814.62 | 23,421 | 4.75 | 12,950 | 4.70 | 1.21 | 59 |
| 59 | 18-Aug | 958.90 | 958.90 | 934.90 | 939.45 | 942.19 | -0.69 | 8,859.41 | 17,460 | 3.54 | 10,514 | 3.81 | 0.99 | 48 |
| 60 | 14-Aug | 945.60 | 950.00 | 928.80 | 945.95 | 943.35 | 0.51 | 8,920.71 | 14,878 | 3.02 | 8,274 | 3.00 | 0.78 | 38 |
| 61 | 13-Aug | 955.00 | 974.40 | 930.60 | 941.15 | 959.16 | -2.60 | 8,875.45 | 73,804 | 14.98 | 59,673 | 21.65 | 5.72 | 274 |
| 62 | 12-Aug | 953.00 | 978.10 | 948.35 | 966.25 | 961.69 | -0.35 | 9,112.15 | 16,258 | 3.30 | 8,524 | 3.09 | 0.82 | 39 |
| 63 | 11-Aug | 942.00 | 975.00 | 941.95 | 969.65 | 962.94 | 1.33 | 9,144.21 | 23,656 | 4.80 | 12,116 | 4.40 | 1.17 | 59 |
| 64 | 08-Aug | 975.65 | 978.00 | 952.10 | 956.90 | 964.39 | -1.88 | 9,023.98 | 7,890 | 1.60 | 4,517 | 1.64 | 0.44 | 22 |
| 65 | 07-Aug | 972.00 | 978.70 | 944.20 | 975.25 | 964.13 | 0.11 | 9,197.02 | 25,402 | 5.15 | 12,627 | 4.58 | 1.22 | 61 |
| 66 | 06-Aug | 978.00 | 982.00 | 962.70 | 974.15 | 974.78 | 0.09 | 9,186.65 | 21,517 | 4.37 | 11,876 | 4.31 | 1.16 | 58 |
| 67 | 05-Aug | 943.05 | 986.05 | 943.05 | 973.30 | 972.33 | 2.45 | 9,178.63 | 64,769 | 13.14 | 22,429 | 8.14 | 2.18 | 109 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH