| Macro-sector: Industrials | Band: 5 | High52 Price: 890.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 451.9 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 3,638,000 | Low52 Date: 12-Nov-2024 | SHP: 58.76 / 0.0 / 0.0 / 41.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 823.95 / 488.15 | Month: 739.7 / 652.4 | Week: 764.75 / 692.5 | Day: 725.2 / 705.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 720.00 | 725.20 | 705.00 | 713.75 | 720.28 | 0.83 | 259.66 | 1,483 | 3.66 | 925 | 3.60 | 0.07 | 6 |
| 2 | 11-Nov | 681.60 | 749.95 | 674.10 | 707.85 | 709.83 | 5.97 | 257.52 | 6,841 | 16.89 | 3,579 | 13.93 | 0.25 | 24 |
| 3 | 10-Nov | 687.90 | 705.95 | 656.00 | 667.95 | 679.72 | -1.34 | 243.00 | 4,405 | 10.88 | 2,338 | 9.10 | 0.16 | 16 |
| 4 | 07-Nov | 709.00 | 709.00 | 668.10 | 677.00 | 675.23 | 0.01 | 246.00 | 2,546 | 6.29 | 2,056 | 8.00 | 0.14 | 14 |
| 5 | 06-Nov | 698.40 | 702.00 | 675.10 | 676.95 | 689.55 | -1.06 | 246.27 | 1,564 | 3.86 | 1,169 | 4.55 | 0.08 | 8 |
| 6 | 04-Nov | 690.00 | 711.55 | 661.50 | 684.20 | 681.64 | -2.59 | 248.91 | 5,561 | 13.73 | 3,472 | 13.51 | 0.24 | 23 |
| 7 | 03-Nov | 723.00 | 723.00 | 696.60 | 702.40 | 704.20 | -0.04 | 255.53 | 1,251 | 3.09 | 779 | 3.03 | 0.05 | 5 |
| 8 | 31-Oct | 735.55 | 735.55 | 699.00 | 702.65 | 711.47 | -2.54 | 255.62 | 1,458 | 3.60 | 948 | 3.69 | 0.07 | 6 |
| 9 | 30-Oct | 703.15 | 743.90 | 702.95 | 720.95 | 721.42 | 2.53 | 262.28 | 1,645 | 4.06 | 761 | 2.96 | 0.05 | 5 |
| 10 | 29-Oct | 722.40 | 733.70 | 692.50 | 703.15 | 709.51 | -1.51 | 255.81 | 2,034 | 5.02 | 1,733 | 6.74 | 0.12 | 12 |
| 11 | 28-Oct | 738.45 | 748.40 | 709.55 | 713.90 | 720.68 | -3.13 | 259.72 | 1,947 | 4.81 | 1,697 | 6.60 | 0.12 | 11 |
| 12 | 27-Oct | 760.10 | 764.75 | 736.00 | 737.00 | 744.96 | -2.21 | 268.00 | 2,046 | 5.05 | 1,298 | 5.05 | 0.10 | 9 |
| 13 | 24-Oct | 749.80 | 769.40 | 731.00 | 753.65 | 751.09 | 0.52 | 274.18 | 1,280 | 3.16 | 830 | 3.23 | 0.06 | 6 |
| 14 | 23-Oct | 779.95 | 779.95 | 740.00 | 749.75 | 750.06 | -2.40 | 272.76 | 3,620 | 8.94 | 2,900 | 11.28 | 0.22 | 19 |
| 15 | 21-Oct | 775.05 | 775.05 | 760.15 | 768.15 | 770.99 | 2.28 | 279.45 | 404 | 1.00 | 328 | 1.28 | 0.03 | 2 |
| 16 | 20-Oct | 779.00 | 779.05 | 741.10 | 751.05 | 761.92 | -0.84 | 273.23 | 2,008 | 4.96 | 1,148 | 4.47 | 0.09 | 8 |
| 17 | 17-Oct | 767.00 | 786.00 | 751.25 | 757.40 | 767.82 | 1.86 | 275.54 | 1,804 | 4.45 | 1,202 | 4.68 | 0.09 | 8 |
| 18 | 16-Oct | 770.00 | 790.00 | 740.00 | 743.60 | 759.52 | 3.54 | 270.52 | 4,063 | 10.03 | 2,642 | 10.28 | 0.20 | 18 |
| 19 | 15-Oct | 733.00 | 733.00 | 705.00 | 718.15 | 719.40 | 0.51 | 261.26 | 1,025 | 2.53 | 647 | 2.52 | 0.05 | 4 |
| 20 | 14-Oct | 756.05 | 769.95 | 709.95 | 714.50 | 725.08 | -7.24 | 259.94 | 3,260 | 8.05 | 2,217 | 8.63 | 0.16 | 15 |
| 21 | 13-Oct | 818.00 | 818.00 | 754.35 | 770.30 | 767.71 | -2.22 | 280.24 | 2,138 | 5.28 | 1,227 | 4.77 | 0.09 | 8 |
| 22 | 10-Oct | 800.00 | 800.00 | 766.05 | 787.80 | 783.98 | 0.25 | 286.60 | 3,874 | 9.57 | 2,456 | 9.56 | 0.19 | 16 |
| 23 | 09-Oct | 794.10 | 849.65 | 743.05 | 785.85 | 801.55 | -0.37 | 285.89 | 30,727 | 75.87 | 13,563 | 52.77 | 1.09 | 90 |
| 24 | 08-Oct | 669.85 | 794.10 | 669.85 | 788.75 | 778.21 | 19.19 | 286.95 | 70,739 | 174.66 | 20,648 | 80.34 | 1.61 | 138 |
| 25 | 07-Oct | 665.10 | 680.00 | 655.50 | 661.75 | 665.83 | -1.28 | 240.74 | 1,677 | 4.14 | 1,404 | 5.46 | 0.09 | 9 |
| 26 | 06-Oct | 673.00 | 689.40 | 655.05 | 670.30 | 666.71 | -0.65 | 243.86 | 456 | 1.13 | 265 | 1.03 | 0.02 | 2 |
| 27 | 03-Oct | 688.80 | 690.00 | 668.00 | 674.70 | 677.54 | 2.40 | 245.46 | 1,271 | 3.14 | 1,044 | 4.06 | 0.07 | 7 |
| 28 | 01-Oct | 680.00 | 696.80 | 655.20 | 658.90 | 662.22 | -0.15 | 239.71 | 1,050 | 2.59 | 888 | 3.46 | 0.06 | 6 |
| 29 | 30-Sep | 660.65 | 679.40 | 652.40 | 659.90 | 660.76 | -0.11 | 240.07 | 798 | 1.97 | 681 | 2.65 | 0.04 | 5 |
| 30 | 29-Sep | 665.10 | 684.40 | 657.00 | 660.60 | 667.03 | -0.26 | 240.33 | 605 | 1.49 | 449 | 1.75 | 0.03 | 3 |
| 31 | 26-Sep | 680.10 | 680.10 | 660.00 | 662.35 | 665.48 | -2.13 | 240.96 | 854 | 2.11 | 759 | 2.95 | 0.05 | 5 |
| 32 | 25-Sep | 680.00 | 697.35 | 675.20 | 676.75 | 683.56 | -0.92 | 246.20 | 1,142 | 2.82 | 751 | 2.92 | 0.05 | 5 |
| 33 | 24-Sep | 686.45 | 697.35 | 680.35 | 683.00 | 683.50 | 0.04 | 248.00 | 471 | 1.16 | 361 | 1.40 | 0.02 | 2 |
| 34 | 23-Sep | 692.60 | 709.40 | 676.50 | 682.75 | 688.10 | -1.42 | 248.38 | 828 | 2.04 | 652 | 2.54 | 0.04 | 4 |
| 35 | 22-Sep | 697.45 | 704.35 | 687.10 | 692.60 | 697.73 | -0.70 | 251.97 | 1,669 | 4.12 | 1,348 | 5.25 | 0.09 | 9 |
| 36 | 19-Sep | 692.40 | 699.95 | 676.05 | 697.45 | 694.29 | 0.74 | 253.73 | 1,193 | 2.95 | 813 | 3.16 | 0.06 | 5 |
| 37 | 18-Sep | 695.40 | 707.95 | 690.00 | 692.35 | 697.69 | -0.37 | 251.88 | 1,314 | 3.24 | 772 | 3.00 | 0.05 | 5 |
| 38 | 17-Sep | 709.35 | 710.00 | 693.20 | 694.90 | 696.49 | -0.66 | 252.80 | 957 | 2.36 | 694 | 2.70 | 0.05 | 5 |
| 39 | 16-Sep | 707.00 | 709.10 | 688.95 | 699.50 | 697.04 | -1.00 | 254.48 | 1,078 | 2.66 | 756 | 2.94 | 0.05 | 5 |
| 40 | 15-Sep | 706.00 | 707.00 | 698.45 | 706.60 | 702.36 | 0.39 | 257.06 | 706 | 1.74 | 436 | 1.70 | 0.03 | 3 |
| 41 | 12-Sep | 699.40 | 705.00 | 699.40 | 703.85 | 701.17 | 0.69 | 256.06 | 688 | 1.70 | 543 | 2.11 | 0.04 | 4 |
| 42 | 11-Sep | 726.95 | 726.95 | 690.00 | 699.05 | 703.46 | -1.92 | 254.31 | 1,047 | 2.59 | 684 | 2.66 | 0.05 | 5 |
| 43 | 10-Sep | 717.70 | 730.00 | 711.05 | 712.75 | 715.94 | -0.27 | 259.30 | 832 | 2.05 | 678 | 2.64 | 0.05 | 5 |
| 44 | 09-Sep | 734.65 | 739.70 | 708.55 | 714.65 | 716.95 | -0.50 | 259.99 | 980 | 2.42 | 745 | 2.90 | 0.05 | 5 |
| 45 | 08-Sep | 730.00 | 730.00 | 711.05 | 718.25 | 718.14 | 0.34 | 261.30 | 816 | 2.01 | 526 | 2.05 | 0.04 | 4 |
| 46 | 05-Sep | 703.75 | 720.00 | 700.05 | 715.85 | 708.82 | 2.23 | 260.43 | 1,111 | 2.74 | 797 | 3.10 | 0.06 | 5 |
| 47 | 04-Sep | 694.90 | 710.00 | 681.90 | 700.25 | 697.19 | 2.83 | 254.75 | 2,421 | 5.98 | 1,801 | 7.01 | 0.13 | 12 |
| 48 | 03-Sep | 681.80 | 689.15 | 679.00 | 680.95 | 681.66 | -0.59 | 247.73 | 690 | 1.70 | 573 | 2.23 | 0.04 | 4 |
| 49 | 02-Sep | 687.95 | 687.95 | 676.00 | 685.00 | 681.71 | 0.24 | 249.00 | 777 | 1.92 | 572 | 2.23 | 0.04 | 4 |
| 50 | 01-Sep | 686.15 | 694.35 | 677.85 | 683.35 | 684.92 | 1.65 | 248.60 | 1,297 | 3.20 | 954 | 3.71 | 0.07 | 6 |
| 51 | 29-Aug | 702.00 | 702.00 | 660.10 | 672.25 | 676.69 | 2.81 | 244.56 | 2,383 | 5.88 | 1,137 | 4.42 | 0.08 | 8 |
| 52 | 28-Aug | 697.60 | 717.00 | 649.95 | 653.90 | 676.05 | -6.26 | 237.89 | 7,467 | 18.44 | 5,748 | 22.37 | 0.39 | 38 |
| 53 | 26-Aug | 698.50 | 702.70 | 695.00 | 697.60 | 699.62 | -0.14 | 253.79 | 702 | 1.73 | 334 | 1.30 | 0.02 | 2 |
| 54 | 25-Aug | 705.60 | 712.60 | 696.10 | 698.55 | 703.44 | -0.90 | 254.13 | 871 | 2.15 | 256 | 1.00 | 0.02 | 2 |
| 55 | 22-Aug | 719.95 | 719.95 | 701.65 | 704.90 | 706.23 | -0.46 | 256.44 | 851 | 2.10 | 664 | 2.58 | 0.05 | 4 |
| 56 | 21-Aug | 709.70 | 719.95 | 706.00 | 708.15 | 710.25 | 1.22 | 257.62 | 505 | 1.25 | 291 | 1.13 | 0.02 | 2 |
| 57 | 20-Aug | 720.00 | 720.00 | 696.05 | 699.60 | 704.51 | -1.78 | 254.51 | 1,403 | 3.46 | 1,033 | 4.02 | 0.07 | 7 |
| 58 | 19-Aug | 721.90 | 721.95 | 705.05 | 712.25 | 710.70 | 1.34 | 259.12 | 1,959 | 4.84 | 1,648 | 6.41 | 0.12 | 11 |
| 59 | 18-Aug | 714.95 | 714.95 | 695.20 | 702.85 | 702.54 | 0.40 | 255.70 | 2,218 | 5.48 | 1,407 | 5.47 | 0.10 | 9 |
| 60 | 14-Aug | 705.05 | 724.45 | 691.45 | 700.05 | 704.09 | -4.70 | 254.68 | 4,454 | 11.00 | 2,787 | 10.84 | 0.20 | 19 |
| 61 | 13-Aug | 731.90 | 746.50 | 714.35 | 734.60 | 730.34 | 0.37 | 267.25 | 1,392 | 3.44 | 871 | 3.39 | 0.06 | 6 |
| 62 | 12-Aug | 730.00 | 744.00 | 706.55 | 731.90 | 725.80 | 4.27 | 266.27 | 2,616 | 6.46 | 1,198 | 4.66 | 0.09 | 8 |
| 63 | 11-Aug | 698.00 | 718.00 | 691.55 | 701.90 | 703.01 | 1.49 | 255.35 | 2,852 | 7.04 | 2,039 | 7.93 | 0.14 | 14 |
| 64 | 08-Aug | 689.55 | 726.50 | 689.55 | 691.60 | 699.64 | -1.76 | 251.60 | 1,293 | 3.19 | 557 | 2.17 | 0.04 | 4 |
| 65 | 07-Aug | 710.65 | 715.00 | 685.00 | 704.00 | 701.12 | 0.21 | 256.00 | 1,373 | 3.39 | 1,008 | 3.92 | 0.07 | 7 |
| 66 | 06-Aug | 727.00 | 727.00 | 700.05 | 702.55 | 709.98 | -0.34 | 255.59 | 996 | 2.46 | 494 | 1.92 | 0.04 | 3 |
| 67 | 05-Aug | 706.00 | 709.00 | 699.05 | 704.95 | 704.92 | 1.24 | 256.46 | 777 | 1.92 | 487 | 1.89 | 0.03 | 3 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH