| Macro-sector: Industrials | Band: 10 | High52 Price: 1,299.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2 | Low52 Price: 724.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 94,242,200 | Low52 Date: 07-Apr-2025 | SHP: 78.57 / 2.19 / 17.07 / 2.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.68 | ||||
| High/Low Price | Quarter: 1,069.0 / 754.15 | Month: 870.0 / 754.15 | Week: 859.0 / 800.0 | Day: 828.0 / 811.5 | Float67: 1.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 824.65 | 828.00 | 811.50 | 815.00 | 817.82 | -1.16 | 7,680.00 | 22,034 | 2.44 | 12,766 | 3.56 | 1.04 | 0.62 |
| 2 | 20-May | 838.00 | 838.00 | 802.00 | 824.55 | 816.93 | 0.75 | 7,770.74 | 51,585 | 5.71 | 21,107 | 5.89 | 1.72 | 1.03 |
| 3 | 19-May | 850.00 | 859.55 | 811.85 | 818.40 | 826.85 | -3.57 | 7,712.78 | 73,091 | 8.09 | 46,697 | 13.02 | 3.86 | 2.28 |
| 4 | 16-May | 857.95 | 859.00 | 841.10 | 848.70 | 847.37 | 0.54 | 7,998.34 | 27,451 | 3.04 | 14,748 | 4.11 | 1.25 | 0.72 |
| 5 | 15-May | 847.80 | 848.00 | 830.70 | 844.10 | 842.37 | 1.06 | 7,954.98 | 22,754 | 2.52 | 13,571 | 3.78 | 1.14 | 0.66 |
| 6 | 14-May | 826.70 | 838.00 | 818.60 | 835.25 | 831.53 | 1.64 | 7,871.58 | 16,913 | 1.87 | 10,108 | 2.82 | 0.84 | 0.49 |
| 7 | 13-May | 821.95 | 827.45 | 812.35 | 821.80 | 821.38 | 1.14 | 7,744.82 | 14,797 | 1.64 | 7,924 | 2.21 | 0.65 | 0.39 |
| 8 | 12-May | 820.00 | 820.00 | 800.00 | 812.50 | 812.57 | 3.16 | 7,657.18 | 15,200 | 1.68 | 7,541 | 2.10 | 0.61 | 0.37 |
| 9 | 09-May | 774.40 | 790.00 | 765.55 | 787.60 | 779.91 | 0.28 | 7,422.52 | 9,030 | 1.00 | 3,585 | 1.00 | 0.28 | 0.18 |
| 10 | 08-May | 791.80 | 805.80 | 780.00 | 785.40 | 793.43 | -1.03 | 7,401.78 | 9,859 | 1.09 | 4,675 | 1.30 | 0.37 | 0.23 |
| 11 | 07-May | 785.10 | 806.40 | 770.50 | 793.55 | 795.26 | -1.16 | 7,478.59 | 15,339 | 1.70 | 5,459 | 1.52 | 0.43 | 0.27 |
| 12 | 06-May | 788.00 | 820.00 | 788.00 | 802.90 | 805.23 | 2.42 | 7,566.71 | 59,719 | 6.61 | 23,948 | 6.68 | 1.93 | 1.17 |
| 13 | 05-May | 778.90 | 787.80 | 757.05 | 783.90 | 773.30 | 1.57 | 7,387.65 | 22,603 | 2.50 | 12,651 | 3.53 | 0.98 | 0.62 |
| 14 | 02-May | 770.00 | 781.00 | 753.45 | 771.75 | 769.96 | 0.24 | 7,273.14 | 27,240 | 3.02 | 10,577 | 2.95 | 0.81 | 0.52 |
| 15 | 30-Apr | 786.30 | 791.10 | 766.10 | 769.90 | 776.12 | -3.15 | 7,255.71 | 27,752 | 3.07 | 14,260 | 3.98 | 1.11 | 0.70 |
| 16 | 29-Apr | 799.00 | 799.95 | 781.00 | 794.95 | 788.94 | 0.52 | 7,491.78 | 22,016 | 2.44 | 10,598 | 2.96 | 0.84 | 0.52 |
| 17 | 28-Apr | 783.00 | 796.80 | 768.00 | 790.80 | 780.26 | 0.59 | 7,452.67 | 26,609 | 2.95 | 10,981 | 3.06 | 0.86 | 0.54 |
| 18 | 25-Apr | 809.00 | 809.05 | 776.00 | 786.20 | 787.24 | -2.97 | 7,409.32 | 31,746 | 3.52 | 13,677 | 3.81 | 1.08 | 0.67 |
| 19 | 24-Apr | 816.00 | 816.00 | 802.05 | 810.30 | 808.57 | -0.09 | 7,636.45 | 29,248 | 3.24 | 11,900 | 3.32 | 0.96 | 0.58 |
| 20 | 23-Apr | 824.00 | 824.00 | 800.00 | 811.05 | 810.91 | 0.20 | 7,643.51 | 223,029 | 24.70 | 207,923 | 57.98 | 16.86 | 10.17 |
| 21 | 22-Apr | 810.00 | 814.50 | 791.35 | 809.45 | 805.18 | 1.24 | 7,628.43 | 229,306 | 25.39 | 217,015 | 60.52 | 17.47 | 10.61 |
| 22 | 21-Apr | 793.00 | 806.00 | 783.60 | 799.50 | 794.94 | 0.03 | 7,534.66 | 28,657 | 3.17 | 11,106 | 3.10 | 0.88 | 0.54 |
| 23 | 17-Apr | 802.00 | 810.00 | 785.10 | 799.30 | 798.19 | 0.02 | 7,532.78 | 21,891 | 2.42 | 9,949 | 2.77 | 0.79 | 0.49 |
| 24 | 16-Apr | 800.00 | 805.00 | 792.05 | 799.15 | 798.29 | 0.97 | 7,531.37 | 16,632 | 1.84 | 9,886 | 2.76 | 0.79 | 0.48 |
| 25 | 15-Apr | 778.90 | 796.50 | 775.00 | 791.50 | 786.39 | 2.49 | 7,459.27 | 34,893 | 3.86 | 22,551 | 6.29 | 1.77 | 1.17 |
| 26 | 11-Apr | 777.20 | 779.95 | 765.10 | 772.30 | 772.81 | 2.14 | 7,278.33 | 25,161 | 2.79 | 12,350 | 3.44 | 0.95 | 0.64 |
| 27 | 09-Apr | 752.45 | 775.00 | 752.45 | 756.15 | 755.53 | -1.09 | 7,126.12 | 113,215 | 12.54 | 103,706 | 28.92 | 7.84 | 5.37 |
| 28 | 08-Apr | 760.05 | 779.95 | 754.55 | 764.50 | 767.41 | 0.62 | 7,204.82 | 48,721 | 5.39 | 38,913 | 10.85 | 2.99 | 2.01 |
| 29 | 07-Apr | 730.00 | 770.85 | 724.10 | 759.80 | 748.98 | -2.82 | 7,160.52 | 25,201 | 2.79 | 10,757 | 3.00 | 0.81 | 0.56 |
| 30 | 04-Apr | 796.00 | 798.00 | 771.20 | 781.85 | 782.25 | -1.78 | 7,368.33 | 27,944 | 3.09 | 15,989 | 4.46 | 1.25 | 0.83 |
| 31 | 03-Apr | 799.90 | 803.95 | 791.00 | 796.00 | 798.36 | -0.23 | 7,501.00 | 10,529 | 1.17 | 5,668 | 1.58 | 0.45 | 0.29 |
| 32 | 02-Apr | 791.05 | 802.75 | 779.60 | 797.85 | 794.10 | 0.86 | 7,519.11 | 23,320 | 2.58 | 12,775 | 3.56 | 1.01 | 0.66 |
| 33 | 01-Apr | 784.05 | 793.95 | 776.00 | 791.05 | 787.32 | 0.54 | 7,455.03 | 14,440 | 1.60 | 6,705 | 1.87 | 0.53 | 0.35 |
| 34 | 28-Mar | 789.90 | 800.60 | 784.05 | 786.80 | 790.51 | 0.53 | 7,414.98 | 33,389 | 3.70 | 18,491 | 5.16 | 1.46 | 0.96 |
| 35 | 27-Mar | 801.15 | 811.90 | 770.55 | 782.65 | 786.07 | -2.97 | 7,375.87 | 160,015 | 17.72 | 90,589 | 25.26 | 7.12 | 4.69 |
| 36 | 26-Mar | 815.40 | 827.00 | 801.00 | 806.60 | 810.41 | -1.59 | 7,601.58 | 21,279 | 2.36 | 10,910 | 3.04 | 0.88 | 0.56 |
| 37 | 25-Mar | 865.75 | 865.75 | 816.30 | 819.60 | 824.37 | -4.09 | 7,724.09 | 57,398 | 6.36 | 32,604 | 9.09 | 2.69 | 1.69 |
| 38 | 24-Mar | 827.10 | 870.00 | 827.10 | 854.55 | 854.92 | 3.61 | 8,053.47 | 51,191 | 5.67 | 19,191 | 5.35 | 1.64 | 0.99 |
| 39 | 21-Mar | 800.00 | 850.20 | 795.00 | 824.75 | 816.82 | 3.14 | 7,772.63 | 49,493 | 5.48 | 31,978 | 8.92 | 2.61 | 1.66 |
| 40 | 20-Mar | 786.95 | 807.05 | 786.45 | 799.65 | 799.38 | 1.98 | 7,536.08 | 42,996 | 4.76 | 24,301 | 6.78 | 1.94 | 1.26 |
| 41 | 19-Mar | 765.55 | 793.05 | 765.55 | 784.10 | 778.21 | 2.17 | 7,389.53 | 53,400 | 5.91 | 32,199 | 8.98 | 2.51 | 1.67 |
| 42 | 18-Mar | 760.00 | 769.95 | 755.15 | 767.45 | 764.21 | 1.05 | 7,232.62 | 23,679 | 2.62 | 12,380 | 3.45 | 0.95 | 0.64 |
| 43 | 17-Mar | 780.00 | 780.00 | 754.15 | 759.50 | 760.52 | -1.63 | 7,157.70 | 34,363 | 3.81 | 17,127 | 4.78 | 1.30 | 0.89 |
| 44 | 13-Mar | 781.00 | 788.95 | 769.20 | 772.10 | 772.87 | -1.31 | 7,276.44 | 30,973 | 3.43 | 17,167 | 4.79 | 1.33 | 0.89 |
| 45 | 12-Mar | 790.40 | 795.00 | 778.00 | 782.35 | 783.51 | -1.81 | 7,373.04 | 43,184 | 4.78 | 25,158 | 7.02 | 1.97 | 1.30 |
| 46 | 11-Mar | 840.00 | 840.00 | 794.00 | 796.75 | 801.40 | -3.90 | 7,508.75 | 58,182 | 6.44 | 29,907 | 8.34 | 2.40 | 1.55 |
| 47 | 10-Mar | 810.00 | 846.00 | 810.00 | 829.10 | 827.29 | 2.36 | 7,813.62 | 40,517 | 4.49 | 14,215 | 3.96 | 1.18 | 0.74 |
| 48 | 07-Mar | 819.75 | 832.50 | 807.60 | 810.00 | 814.79 | -0.13 | 7,633.00 | 66,049 | 7.31 | 35,703 | 9.96 | 2.91 | 1.85 |
| 49 | 06-Mar | 819.80 | 831.00 | 792.05 | 811.05 | 807.06 | 0.19 | 7,643.51 | 76,868 | 8.51 | 39,910 | 11.13 | 3.22 | 2.07 |
| 50 | 05-Mar | 801.40 | 823.50 | 793.95 | 809.55 | 809.67 | 1.02 | 7,629.38 | 43,292 | 4.79 | 26,470 | 7.38 | 2.14 | 1.37 |
| 51 | 04-Mar | 810.00 | 825.35 | 798.00 | 801.40 | 806.12 | -2.03 | 7,552.57 | 32,121 | 3.56 | 13,695 | 3.82 | 1.10 | 0.71 |
| 52 | 03-Mar | 850.50 | 852.65 | 797.15 | 818.00 | 816.57 | -2.99 | 7,709.00 | 84,210 | 9.32 | 43,032 | 12.00 | 3.51 | 2.23 |
| 53 | 28-Feb | 835.00 | 865.55 | 819.35 | 843.25 | 838.41 | -0.29 | 7,946.97 | 64,392 | 7.13 | 35,396 | 9.87 | 2.97 | 1.83 |
| 54 | 27-Feb | 845.05 | 850.85 | 819.10 | 845.70 | 834.41 | -0.51 | 7,970.06 | 29,317 | 3.25 | 14,384 | 4.01 | 1.20 | 0.74 |
| 55 | 25-Feb | 851.00 | 860.40 | 840.00 | 850.05 | 850.05 | -1.59 | 8,011.06 | 27,346 | 3.03 | 16,476 | 4.59 | 1.40 | 0.85 |
| 56 | 24-Feb | 877.20 | 877.20 | 851.05 | 863.80 | 859.46 | -2.07 | 8,140.64 | 24,957 | 2.76 | 12,272 | 3.42 | 1.05 | 0.64 |
| 57 | 21-Feb | 883.85 | 891.15 | 871.05 | 882.10 | 880.72 | -1.02 | 8,313.10 | 21,515 | 2.38 | 9,477 | 2.64 | 0.83 | 0.49 |
| 58 | 20-Feb | 903.95 | 903.95 | 881.20 | 891.15 | 890.42 | -0.96 | 8,398.39 | 23,071 | 2.55 | 12,557 | 3.50 | 1.12 | 0.65 |
| 59 | 19-Feb | 882.45 | 903.90 | 876.10 | 899.75 | 899.33 | 1.16 | 8,479.44 | 51,274 | 5.68 | 44,805 | 12.49 | 4.03 | 2.32 |
| 60 | 18-Feb | 895.90 | 900.00 | 880.00 | 889.45 | 887.54 | -1.67 | 8,382.37 | 38,256 | 4.24 | 24,321 | 6.78 | 2.16 | 1.26 |
| 61 | 17-Feb | 907.35 | 925.90 | 893.60 | 904.60 | 906.33 | -1.88 | 8,525.15 | 55,254 | 6.12 | 33,587 | 9.37 | 3.04 | 1.74 |
| 62 | 14-Feb | 930.00 | 938.95 | 900.00 | 921.95 | 914.04 | -0.85 | 8,688.66 | 29,517 | 3.27 | 13,379 | 3.73 | 1.22 | 0.69 |
| 63 | 13-Feb | 942.10 | 949.00 | 915.00 | 929.85 | 931.04 | -1.80 | 8,763.11 | 26,158 | 2.90 | 12,480 | 3.48 | 1.16 | 0.65 |
| 64 | 12-Feb | 934.90 | 964.30 | 915.00 | 946.90 | 936.86 | 1.80 | 8,923.79 | 49,404 | 5.47 | 19,887 | 5.55 | 1.86 | 1.03 |
| 65 | 11-Feb | 946.00 | 949.60 | 921.75 | 930.15 | 931.35 | -2.89 | 8,765.94 | 68,914 | 7.63 | 46,137 | 12.87 | 4.30 | 2.39 |
| 66 | 10-Feb | 986.05 | 990.00 | 946.00 | 957.80 | 959.34 | -2.86 | 9,026.52 | 72,235 | 8.00 | 42,248 | 11.78 | 4.05 | 2.19 |
| 67 | 07-Feb | 1,017.00 | 1,032.80 | 985.00 | 986.05 | 994.33 | -2.99 | 9,292.75 | 54,842 | 6.07 | 33,064 | 9.22 | 3.29 | 1.71 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML