| 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: 426.35 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 3,638,000 | Low52 Date: 29-Oct-2024 | SHP: 58.71 / 0.0 / 0.0 / 41.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 823.95 / 488.15 | Month: 890.0 / 651.2 | Week: 767.95 / 731.1 | Day: 772.7 / 736.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 772.70 | 772.70 | 736.10 | 740.70 | 746.95 | -1.53 | 269.47 | 1,798 | 21.93 | 1,141 | 1,141.00 | 0.09 | 8 |
| 2 | 10-Jul | 774.80 | 774.80 | 744.25 | 752.20 | 757.45 | 0.22 | 273.65 | 3,223 | 39.30 | 2,299 | 2,299.00 | 0.17 | 15 |
| 3 | 09-Jul | 762.80 | 762.80 | 738.40 | 750.55 | 749.29 | 2.65 | 273.05 | 2,353 | 28.70 | 1,264 | 1,264.00 | 0.09 | 8 |
| 4 | 08-Jul | 753.30 | 753.30 | 726.00 | 731.20 | 738.17 | -1.40 | 266.01 | 1,130 | 13.78 | 633 | 633.00 | 0.05 | 4 |
| 5 | 07-Jul | 770.00 | 784.00 | 732.05 | 741.55 | 748.59 | -1.71 | 269.78 | 2,920 | 35.61 | 1,475 | 1,475.00 | 0.11 | 10 |
| 6 | 04-Jul | 742.65 | 760.40 | 738.00 | 754.45 | 752.52 | 2.09 | 274.47 | 4,678 | 57.05 | 2,992 | 2,992.00 | 0.23 | 20 |
| 7 | 03-Jul | 742.70 | 748.95 | 731.10 | 739.00 | 741.39 | 0.50 | 268.00 | 1,795 | 21.89 | 992 | 992.00 | 0.07 | 7 |
| 8 | 02-Jul | 756.90 | 756.90 | 731.10 | 735.35 | 740.13 | -1.73 | 267.52 | 1,455 | 17.74 | 785 | 785.00 | 0.06 | 5 |
| 9 | 01-Jul | 753.95 | 755.00 | 735.05 | 748.30 | 748.30 | 0.25 | 272.23 | 2,710 | 33.05 | 1,560 | 1,560.00 | 0.12 | 10 |
| 10 | 30-Jun | 767.95 | 767.95 | 741.40 | 746.45 | 747.82 | 1.04 | 271.56 | 1,303 | 15.89 | 893 | 893.00 | 0.07 | 6 |
| 11 | 27-Jun | 751.85 | 755.00 | 731.95 | 738.75 | 741.37 | -1.71 | 268.76 | 2,350 | 28.66 | 1,563 | 1,563.00 | 0.12 | 10 |
| 12 | 26-Jun | 753.05 | 755.00 | 738.05 | 751.60 | 747.35 | -0.19 | 273.43 | 1,400 | 17.07 | 952 | 952.00 | 0.07 | 6 |
| 13 | 25-Jun | 750.95 | 758.40 | 727.85 | 753.05 | 745.78 | 2.22 | 273.96 | 1,387 | 16.91 | 738 | 738.00 | 0.06 | 5 |
| 14 | 24-Jun | 746.20 | 757.95 | 732.10 | 736.70 | 746.06 | -1.27 | 268.01 | 2,308 | 28.15 | 1,075 | 1,075.00 | 0.08 | 7 |
| 15 | 23-Jun | 748.80 | 751.20 | 736.40 | 746.15 | 745.19 | 0.52 | 271.45 | 3,347 | 40.82 | 2,057 | 2,057.00 | 0.15 | 14 |
| 16 | 20-Jun | 732.70 | 752.30 | 722.40 | 742.30 | 740.61 | 3.60 | 270.05 | 1,473 | 17.96 | 984 | 984.00 | 0.07 | 7 |
| 17 | 19-Jun | 734.95 | 734.95 | 715.00 | 716.50 | 724.75 | -1.59 | 260.66 | 748 | 9.12 | 554 | 554.00 | 0.04 | 4 |
| 18 | 18-Jun | 757.10 | 757.10 | 720.00 | 728.05 | 728.56 | -1.52 | 264.86 | 1,496 | 18.24 | 791 | 791.00 | 0.06 | 5 |
| 19 | 17-Jun | 735.00 | 748.40 | 720.40 | 739.25 | 734.88 | 1.64 | 268.94 | 2,259 | 27.55 | 1,498 | 1,498.00 | 0.11 | 10 |
| 20 | 16-Jun | 759.45 | 759.45 | 722.10 | 727.35 | 731.19 | -0.62 | 264.61 | 978 | 11.93 | 0 | 0.00 | 0.00 | 7 |
| 21 | 13-Jun | 700.00 | 747.00 | 690.05 | 731.90 | 726.73 | 2.43 | 266.27 | 3,180 | 38.78 | 0 | 0.00 | 0.00 | 21 |
| 22 | 12-Jun | 703.00 | 735.40 | 703.00 | 714.55 | 710.08 | 0.41 | 259.95 | 1,216 | 14.83 | 0 | 0.00 | 0.00 | 8 |
| 23 | 11-Jun | 717.15 | 730.00 | 699.55 | 711.65 | 708.19 | -0.79 | 258.90 | 5,065 | 61.77 | 0 | 0.00 | 0.00 | 34 |
| 24 | 10-Jun | 724.95 | 724.95 | 703.15 | 717.35 | 719.96 | -1.14 | 260.97 | 1,784 | 21.76 | 0 | 0.00 | 0.00 | 12 |
| 25 | 09-Jun | 712.50 | 728.95 | 712.50 | 725.65 | 720.83 | 1.85 | 263.99 | 1,857 | 22.65 | 0 | 0.00 | 0.00 | 12 |
| 26 | 06-Jun | 718.00 | 718.00 | 696.85 | 712.50 | 706.82 | -0.61 | 259.21 | 1,048 | 12.78 | 0 | 0.00 | 0.00 | 7 |
| 27 | 05-Jun | 718.95 | 725.00 | 710.00 | 716.85 | 721.03 | -0.29 | 260.79 | 2,264 | 27.61 | 0 | 0.00 | 0.00 | 15 |
| 28 | 04-Jun | 734.70 | 734.70 | 715.00 | 718.95 | 721.65 | -0.10 | 261.55 | 942 | 11.49 | 0 | 0.00 | 0.00 | 6 |
| 29 | 03-Jun | 718.95 | 736.75 | 715.00 | 719.70 | 721.21 | 0.10 | 261.83 | 1,897 | 23.13 | 0 | 0.00 | 0.00 | 13 |
| 30 | 02-Jun | 746.15 | 753.40 | 716.15 | 718.95 | 731.54 | -3.65 | 261.55 | 1,702 | 20.76 | 0 | 0.00 | 0.00 | 11 |
| 31 | 30-May | 750.00 | 753.00 | 730.00 | 746.15 | 746.35 | -0.46 | 271.45 | 1,691 | 20.62 | 0 | 0.00 | 0.00 | 11 |
| 32 | 29-May | 791.00 | 791.00 | 740.40 | 749.60 | 759.22 | -3.51 | 272.70 | 4,545 | 55.43 | 0 | 0.00 | 0.00 | 30 |
| 33 | 28-May | 785.00 | 804.00 | 775.00 | 776.85 | 792.82 | -1.65 | 282.62 | 3,765 | 45.91 | 0 | 0.00 | 0.00 | 25 |
| 34 | 27-May | 824.85 | 824.85 | 785.00 | 789.90 | 796.82 | -1.41 | 287.37 | 2,763 | 33.70 | 0 | 0.00 | 0.00 | 18 |
| 35 | 26-May | 809.80 | 819.95 | 790.00 | 801.20 | 801.44 | -1.07 | 291.48 | 1,510 | 18.41 | 0 | 0.00 | 0.00 | 10 |
| 36 | 23-May | 815.00 | 829.80 | 802.45 | 809.85 | 815.65 | -0.50 | 294.62 | 1,877 | 22.89 | 0 | 0.00 | 0.00 | 12 |
| 37 | 22-May | 834.00 | 834.00 | 785.55 | 813.95 | 812.46 | 1.11 | 296.12 | 2,155 | 26.28 | 0 | 0.00 | 0.00 | 14 |
| 38 | 21-May | 770.00 | 833.00 | 768.00 | 805.00 | 792.31 | -0.04 | 292.00 | 5,000 | 60.98 | 0 | 0.00 | 0.00 | 33 |
| 39 | 20-May | 890.00 | 890.00 | 805.35 | 805.35 | 825.07 | -5.00 | 292.99 | 5,518 | 67.29 | 0 | 0.00 | 0.00 | 37 |
| 40 | 19-May | 847.70 | 847.70 | 845.95 | 847.70 | 847.64 | 5.00 | 308.39 | 2,601 | 31.72 | 0 | 0.00 | 0.00 | 17 |
| 41 | 16-May | 798.00 | 807.35 | 768.00 | 807.35 | 800.80 | 4.99 | 293.71 | 3,659 | 44.62 | 0 | 0.00 | 0.00 | 24 |
| 42 | 15-May | 784.70 | 784.70 | 752.05 | 768.95 | 771.75 | 2.31 | 279.74 | 2,592 | 31.61 | 0 | 0.00 | 0.00 | 17 |
| 43 | 14-May | 770.00 | 774.50 | 721.00 | 751.60 | 752.31 | -0.34 | 273.43 | 7,886 | 96.17 | 4,503 | 4,503.00 | 0.34 | 30 |
| 44 | 13-May | 759.50 | 759.50 | 741.15 | 754.15 | 751.23 | 4.26 | 274.36 | 6,398 | 78.02 | 3,841 | 3,841.00 | 0.29 | 26 |
| 45 | 12-May | 740.00 | 740.10 | 703.05 | 723.35 | 727.11 | 2.02 | 263.15 | 6,264 | 76.39 | 3,849 | 3,849.00 | 0.28 | 26 |
| 46 | 09-May | 674.05 | 718.50 | 674.00 | 709.00 | 706.47 | 3.55 | 257.00 | 8,479 | 103.40 | 4,465 | 4,465.00 | 0.32 | 30 |
| 47 | 08-May | 719.95 | 719.95 | 676.05 | 684.70 | 693.86 | -3.42 | 249.09 | 3,369 | 41.09 | 2,059 | 2,059.00 | 0.14 | 14 |
| 48 | 07-May | 733.95 | 745.95 | 697.25 | 708.95 | 706.71 | -3.41 | 257.92 | 11,480 | 140.00 | 6,477 | 6,477.00 | 0.46 | 43 |
| 49 | 06-May | 733.00 | 733.95 | 733.00 | 733.95 | 733.85 | 5.00 | 267.01 | 7,877 | 96.06 | 6,185 | 6,185.00 | 0.45 | 41 |
| 50 | 05-May | 675.05 | 699.00 | 670.00 | 699.00 | 692.82 | 4.99 | 254.00 | 8,067 | 98.38 | 4,574 | 4,574.00 | 0.32 | 30 |
| 51 | 02-May | 666.05 | 666.05 | 651.20 | 665.75 | 665.12 | 4.95 | 242.20 | 14,248 | 173.76 | 0 | 0.00 | 0.00 | 95 |
| 52 | 30-Apr | 634.35 | 634.35 | 634.35 | 634.35 | 634.35 | 5.00 | 230.78 | 4,293 | 52.35 | 0 | 0.00 | 0.00 | 29 |
| 53 | 29-Apr | 604.15 | 604.15 | 604.15 | 604.15 | 604.15 | 5.00 | 219.79 | 684 | 8.34 | 0 | 0.00 | 0.00 | 5 |
| 54 | 28-Apr | 575.40 | 575.40 | 575.40 | 575.40 | 575.40 | 5.00 | 209.33 | 822 | 10.02 | 0 | 0.00 | 0.00 | 5 |
| 55 | 25-Apr | 545.00 | 577.40 | 545.00 | 548.00 | 550.65 | -2.36 | 199.00 | 1,224 | 14.93 | 0 | 0.00 | 0.00 | 8 |
| 56 | 24-Apr | 568.00 | 584.70 | 543.85 | 561.25 | 569.33 | -1.19 | 204.18 | 776 | 9.46 | 0 | 0.00 | 0.00 | 5 |
| 57 | 23-Apr | 569.00 | 569.00 | 560.15 | 568.00 | 566.42 | 3.43 | 206.00 | 1,184 | 14.44 | 0 | 0.00 | 0.00 | 8 |
| 58 | 22-Apr | 550.00 | 550.00 | 540.05 | 549.15 | 545.13 | 4.60 | 199.78 | 1,421 | 17.33 | 0 | 0.00 | 0.00 | 9 |
| 59 | 21-Apr | 523.95 | 525.00 | 510.00 | 525.00 | 519.17 | 5.00 | 190.00 | 1,673 | 20.40 | 0 | 0.00 | 0.00 | 11 |
| 60 | 17-Apr | 495.60 | 504.85 | 495.60 | 500.00 | 501.92 | 0.89 | 181.00 | 493 | 6.01 | 0 | 0.00 | 0.00 | 3 |
| 61 | 16-Apr | 498.00 | 498.00 | 495.55 | 495.60 | 496.15 | -1.23 | 180.30 | 166 | 2.02 | 0 | 0.00 | 0.00 | 1 |
| 62 | 15-Apr | 502.00 | 502.00 | 501.75 | 501.75 | 501.97 | -0.05 | 182.54 | 404 | 4.93 | 0 | 0.00 | 0.00 | 3 |
| 63 | 11-Apr | 499.00 | 502.00 | 499.00 | 502.00 | 500.55 | 0.63 | 182.00 | 943 | 11.50 | 0 | 0.00 | 0.00 | 6 |
| 64 | 09-Apr | 504.00 | 504.35 | 498.85 | 498.85 | 500.72 | -1.99 | 181.48 | 81 | 0.99 | 0 | 0.00 | 0.00 | 1 |
| 65 | 08-Apr | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -1.99 | 185.00 | 207 | 2.52 | 0 | 0.00 | 0.00 | 1 |
| 66 | 07-Apr | 524.95 | 524.95 | 519.35 | 519.35 | 520.15 | -2.00 | 188.94 | 251 | 3.06 | 0 | 0.00 | 0.00 | 2 |
| 67 | 04-Apr | 535.00 | 535.00 | 529.95 | 529.95 | 530.95 | 0.89 | 192.80 | 106 | 1.29 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML