| Macro-sector: Industrials | Band: 20 | High52 Price: 123.25 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 51.2 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 23,400,000 | Low52 Date: 09-May-2025 | SHP: 27.39 / 0.18 / 0.0 / 72.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 123.25 / 67.93 | Month: 84.2 / 51.2 | Week: 66.98 / 60.0 | Day: 67.54 / 66.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 67.54 | 67.54 | 66.50 | 67.54 | 67.46 | 4.99 | 158.04 | 238,574 | 22.01 | 0 | 0.00 | 0.00 | 141 |
| 2 | 10-Jul | 61.88 | 64.33 | 60.00 | 64.33 | 62.98 | 4.99 | 150.53 | 133,120 | 12.28 | 0 | 0.00 | 0.00 | 79 |
| 3 | 09-Jul | 61.00 | 62.00 | 60.80 | 61.27 | 61.38 | 0.51 | 143.37 | 166,788 | 15.39 | 0 | 0.00 | 0.00 | 98 |
| 4 | 08-Jul | 61.98 | 62.30 | 60.01 | 60.96 | 61.13 | -0.83 | 142.65 | 87,924 | 8.11 | 0 | 0.00 | 0.00 | 52 |
| 5 | 07-Jul | 62.00 | 63.68 | 61.00 | 61.47 | 62.09 | -2.02 | 143.84 | 116,108 | 10.71 | 0 | 0.00 | 0.00 | 69 |
| 6 | 04-Jul | 63.96 | 63.96 | 62.22 | 62.74 | 63.12 | -2.77 | 146.81 | 181,269 | 16.72 | 0 | 0.00 | 0.00 | 107 |
| 7 | 03-Jul | 62.30 | 64.97 | 60.00 | 64.53 | 61.81 | 3.31 | 151.00 | 272,294 | 25.12 | 0 | 0.00 | 0.00 | 161 |
| 8 | 02-Jul | 63.84 | 63.84 | 61.00 | 62.46 | 61.92 | -2.16 | 146.16 | 247,560 | 22.84 | 0 | 0.00 | 0.00 | 146 |
| 9 | 01-Jul | 65.52 | 65.94 | 63.10 | 63.84 | 63.99 | -2.56 | 149.39 | 250,699 | 23.13 | 0 | 0.00 | 0.00 | 148 |
| 10 | 30-Jun | 66.98 | 66.98 | 64.68 | 65.52 | 65.60 | -1.34 | 153.32 | 176,293 | 16.26 | 0 | 0.00 | 0.00 | 104 |
| 11 | 27-Jun | 66.89 | 67.50 | 65.50 | 66.41 | 66.57 | 0.00 | 155.40 | 242,517 | 22.37 | 0 | 0.00 | 0.00 | 152 |
| 12 | 26-Jun | 67.50 | 69.00 | 65.61 | 66.41 | 67.34 | -2.58 | 155.40 | 255,549 | 23.58 | 0 | 0.00 | 0.00 | 160 |
| 13 | 25-Jun | 66.00 | 69.80 | 65.80 | 68.17 | 67.95 | -0.64 | 159.52 | 296,820 | 27.38 | 0 | 0.00 | 0.00 | 186 |
| 14 | 24-Jun | 70.90 | 72.70 | 68.61 | 68.61 | 69.06 | -5.01 | 160.55 | 854,494 | 78.84 | 0 | 0.00 | 0.00 | 535 |
| 15 | 23-Jun | 73.66 | 73.66 | 71.96 | 72.23 | 73.41 | 2.95 | 169.02 | 1,541,536 | 142.22 | 0 | 0.00 | 0.00 | 965 |
| 16 | 20-Jun | 69.50 | 71.90 | 67.54 | 70.16 | 68.36 | -1.32 | 164.17 | 426,293 | 39.33 | 0 | 0.00 | 0.00 | 267 |
| 17 | 19-Jun | 75.40 | 75.40 | 71.10 | 71.10 | 71.66 | -5.01 | 166.37 | 334,083 | 30.82 | 0 | 0.00 | 0.00 | 209 |
| 18 | 18-Jun | 77.42 | 79.00 | 73.76 | 74.85 | 76.79 | -3.32 | 175.15 | 127,664 | 11.78 | 0 | 0.00 | 0.00 | 80 |
| 19 | 17-Jun | 75.00 | 79.00 | 73.06 | 77.42 | 77.52 | 2.37 | 181.16 | 253,089 | 23.35 | 0 | 0.00 | 0.00 | 158 |
| 20 | 16-Jun | 75.00 | 75.63 | 72.50 | 75.63 | 75.14 | 5.00 | 176.97 | 366,109 | 33.78 | 0 | 0.00 | 0.00 | 229 |
| 21 | 13-Jun | 70.00 | 72.54 | 67.00 | 72.03 | 70.59 | 4.26 | 168.55 | 503,529 | 46.46 | 0 | 0.00 | 0.00 | 315 |
| 22 | 12-Jun | 68.80 | 69.09 | 68.00 | 69.09 | 68.94 | 5.00 | 161.67 | 209,083 | 19.29 | 0 | 0.00 | 0.00 | 131 |
| 23 | 11-Jun | 65.80 | 65.80 | 65.78 | 65.80 | 65.80 | 4.99 | 153.97 | 1,141,429 | 105.31 | 0 | 0.00 | 0.00 | 715 |
| 24 | 10-Jun | 63.55 | 63.86 | 62.67 | 62.67 | 62.70 | -5.00 | 146.65 | 95,232 | 8.79 | 0 | 0.00 | 0.00 | 60 |
| 25 | 09-Jun | 68.90 | 68.90 | 65.97 | 65.97 | 66.05 | -5.01 | 154.37 | 91,216 | 8.42 | 0 | 0.00 | 0.00 | 57 |
| 26 | 06-Jun | 71.01 | 72.70 | 69.45 | 69.45 | 69.58 | -5.01 | 162.51 | 111,520 | 10.29 | 0 | 0.00 | 0.00 | 70 |
| 27 | 05-Jun | 78.90 | 78.90 | 73.11 | 73.11 | 73.44 | -5.00 | 171.08 | 150,317 | 13.87 | 0 | 0.00 | 0.00 | 94 |
| 28 | 04-Jun | 79.00 | 79.00 | 76.00 | 76.96 | 77.30 | -0.72 | 180.09 | 10,838 | 1.00 | 0 | 0.00 | 0.00 | 7 |
| 29 | 03-Jun | 77.51 | 78.95 | 76.41 | 77.52 | 77.76 | 1.45 | 181.40 | 35,420 | 3.27 | 0 | 0.00 | 0.00 | 22 |
| 30 | 02-Jun | 77.25 | 80.00 | 75.00 | 76.41 | 76.37 | -1.09 | 178.80 | 56,647 | 5.23 | 0 | 0.00 | 0.00 | 35 |
| 31 | 30-May | 76.11 | 79.75 | 75.57 | 77.25 | 78.59 | 0.18 | 180.77 | 93,799 | 8.65 | 0 | 0.00 | 0.00 | 59 |
| 32 | 29-May | 72.50 | 78.50 | 72.50 | 77.11 | 77.05 | 2.12 | 180.44 | 70,994 | 6.55 | 0 | 0.00 | 0.00 | 44 |
| 33 | 28-May | 78.50 | 78.75 | 75.10 | 75.51 | 76.77 | -3.59 | 176.69 | 75,831 | 7.00 | 51,601 | 51,601.00 | 0.40 | 32 |
| 34 | 27-May | 79.01 | 79.54 | 77.83 | 78.32 | 78.53 | -1.40 | 183.27 | 41,128 | 3.79 | 25,060 | 25,060.00 | 0.20 | 16 |
| 35 | 26-May | 80.64 | 81.50 | 78.75 | 79.43 | 79.85 | -1.01 | 185.87 | 68,280 | 6.30 | 33,570 | 33,570.00 | 0.27 | 21 |
| 36 | 23-May | 80.60 | 81.88 | 79.60 | 80.24 | 80.68 | -0.20 | 187.76 | 79,621 | 7.35 | 38,699 | 38,699.00 | 0.31 | 24 |
| 37 | 22-May | 79.45 | 84.02 | 77.63 | 80.40 | 80.87 | 1.39 | 188.14 | 300,259 | 27.70 | 150,651 | 150,651.00 | 1.22 | 94 |
| 38 | 21-May | 80.40 | 83.13 | 78.90 | 79.30 | 80.45 | -2.18 | 185.56 | 229,273 | 21.15 | 122,395 | 122,395.00 | 0.98 | 77 |
| 39 | 20-May | 77.99 | 84.20 | 75.00 | 81.07 | 80.53 | 5.82 | 189.70 | 847,919 | 78.23 | 501,885 | 501,885.00 | 4.04 | 314 |
| 40 | 19-May | 73.40 | 78.00 | 71.89 | 76.61 | 76.41 | 3.75 | 179.27 | 369,647 | 34.10 | 271,172 | 271,172.00 | 2.07 | 172 |
| 41 | 16-May | 71.73 | 75.90 | 71.73 | 73.84 | 74.06 | 2.94 | 172.79 | 370,530 | 34.18 | 216,156 | 216,156.00 | 1.60 | 137 |
| 42 | 15-May | 67.48 | 72.38 | 67.47 | 71.73 | 71.17 | 6.57 | 167.85 | 613,757 | 56.62 | 285,494 | 285,494.00 | 2.03 | 181 |
| 43 | 14-May | 62.70 | 68.00 | 62.67 | 67.31 | 65.91 | 7.39 | 157.51 | 336,797 | 31.07 | 179,029 | 179,029.00 | 1.18 | 113 |
| 44 | 13-May | 61.34 | 63.80 | 60.21 | 62.68 | 62.39 | 2.10 | 146.67 | 146,855 | 13.55 | 76,306 | 76,306.00 | 0.48 | 48 |
| 45 | 12-May | 54.90 | 63.84 | 54.90 | 61.39 | 61.32 | 15.39 | 143.65 | 744,797 | 68.71 | 253,484 | 253,484.00 | 1.55 | 161 |
| 46 | 09-May | 54.83 | 55.01 | 51.20 | 53.20 | 52.85 | -4.80 | 124.49 | 219,904 | 20.29 | 122,246 | 122,246.00 | 0.65 | 77 |
| 47 | 08-May | 60.00 | 60.20 | 55.00 | 55.88 | 56.90 | -5.67 | 130.76 | 194,789 | 17.97 | 137,482 | 137,482.00 | 0.78 | 87 |
| 48 | 07-May | 59.00 | 60.28 | 56.90 | 59.24 | 58.35 | 1.77 | 138.62 | 105,715 | 9.75 | 47,022 | 47,022.00 | 0.27 | 30 |
| 49 | 06-May | 63.69 | 63.69 | 58.00 | 58.21 | 59.62 | -7.76 | 136.21 | 308,001 | 28.42 | 186,790 | 186,790.00 | 1.11 | 118 |
| 50 | 05-May | 63.22 | 63.79 | 62.02 | 63.11 | 62.96 | -0.02 | 147.68 | 45,285 | 4.18 | 22,767 | 22,767.00 | 0.14 | 14 |
| 51 | 02-May | 63.27 | 64.34 | 62.49 | 63.12 | 63.19 | 0.51 | 147.70 | 66,296 | 6.12 | 31,674 | 31,674.00 | 0.20 | 20 |
| 52 | 30-Apr | 64.63 | 64.67 | 62.40 | 62.80 | 63.14 | -2.33 | 146.95 | 71,561 | 6.60 | 41,284 | 41,284.00 | 0.26 | 26 |
| 53 | 29-Apr | 64.95 | 65.50 | 63.84 | 64.30 | 64.35 | -0.76 | 150.46 | 62,450 | 5.76 | 39,678 | 39,678.00 | 0.26 | 25 |
| 54 | 28-Apr | 63.69 | 66.50 | 63.00 | 64.79 | 63.86 | 2.26 | 151.61 | 113,226 | 10.45 | 66,966 | 66,966.00 | 0.43 | 42 |
| 55 | 25-Apr | 68.65 | 68.65 | 62.80 | 63.36 | 64.00 | -7.01 | 148.26 | 423,168 | 39.04 | 215,212 | 215,212.00 | 1.00 | 136 |
| 56 | 24-Apr | 68.09 | 69.00 | 67.77 | 68.14 | 68.25 | 0.55 | 159.45 | 97,057 | 8.95 | 59,507 | 59,507.00 | 0.41 | 38 |
| 57 | 23-Apr | 68.60 | 68.60 | 67.01 | 67.77 | 67.68 | -0.22 | 158.58 | 120,282 | 11.10 | 66,878 | 66,878.00 | 0.45 | 42 |
| 58 | 22-Apr | 66.80 | 69.32 | 66.58 | 67.92 | 67.80 | 2.29 | 158.93 | 206,092 | 19.01 | 108,649 | 108,649.00 | 0.74 | 69 |
| 59 | 21-Apr | 66.99 | 68.52 | 65.00 | 66.40 | 66.19 | -1.34 | 155.38 | 411,550 | 37.97 | 224,254 | 224,254.00 | 1.48 | 142 |
| 60 | 17-Apr | 67.49 | 68.15 | 65.81 | 67.30 | 66.94 | 0.61 | 157.48 | 189,722 | 17.50 | 88,149 | 88,149.00 | 0.59 | 56 |
| 61 | 16-Apr | 68.95 | 72.00 | 66.10 | 66.89 | 67.90 | -2.63 | 156.52 | 486,146 | 44.85 | 257,076 | 257,076.00 | 1.75 | 163 |
| 62 | 15-Apr | 67.10 | 69.50 | 67.00 | 68.70 | 68.22 | 4.22 | 160.76 | 98,762 | 9.11 | 48,380 | 48,380.00 | 0.33 | 31 |
| 63 | 11-Apr | 66.50 | 67.21 | 65.34 | 65.92 | 66.01 | 2.11 | 154.25 | 111,945 | 10.33 | 64,343 | 64,343.00 | 0.42 | 41 |
| 64 | 09-Apr | 72.00 | 72.01 | 63.85 | 64.56 | 65.91 | -9.02 | 151.07 | 376,401 | 34.73 | 252,360 | 252,360.00 | 1.66 | 160 |
| 65 | 08-Apr | 69.99 | 71.74 | 68.00 | 70.96 | 69.86 | 5.77 | 166.05 | 79,263 | 7.31 | 39,933 | 39,933.00 | 0.28 | 25 |
| 66 | 07-Apr | 70.11 | 71.00 | 63.98 | 67.09 | 66.69 | -9.80 | 156.99 | 457,475 | 42.21 | 160,690 | 160,690.00 | 1.07 | 102 |
| 67 | 04-Apr | 75.56 | 75.80 | 73.20 | 74.38 | 74.46 | -1.96 | 174.05 | 57,427 | 5.30 | 27,458 | 27,458.00 | 0.20 | 17 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML