| 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: 495.55 | Barrier: 589.95; Drift%: -1.83 |
| Basic Industry: Castings & Forgings | Total Equity: 3,638,000 | Low52 Date: 16-Apr-2025 | 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: 675.0 / 597.5 | Week: 650.85 / 610.0 | Day: 600.0 / 574.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 587.05 | 600.00 | 574.00 | 579.35 | 585.38 | -1.18 | 210.77 | 1,147 | 4.45 | 473 | 2.64 | 0.03 | 3 |
| 2 | 06-Apr | 597.00 | 597.00 | 570.00 | 586.25 | 583.30 | 0.20 | 213.28 | 681 | 2.64 | 404 | 2.26 | 0.02 | 3 |
| 3 | 02-Apr | 584.95 | 586.00 | 560.45 | 585.10 | 579.53 | 2.01 | 212.86 | 1,803 | 6.99 | 1,243 | 6.94 | 0.07 | 8 |
| 4 | 01-Apr | 589.95 | 589.95 | 551.35 | 573.55 | 578.10 | 4.96 | 208.66 | 1,516 | 5.88 | 774 | 4.32 | 0.04 | 5 |
| 5 | 30-Mar | 564.95 | 564.95 | 541.20 | 546.45 | 549.48 | -3.71 | 198.80 | 741 | 2.87 | 529 | 2.96 | 0.03 | 4 |
| 6 | 27-Mar | 582.90 | 582.90 | 561.00 | 567.50 | 566.96 | -2.66 | 206.46 | 1,005 | 3.90 | 552 | 3.08 | 0.03 | 4 |
| 7 | 25-Mar | 564.00 | 586.00 | 554.40 | 583.00 | 575.33 | 5.57 | 212.00 | 1,098 | 4.26 | 774 | 4.32 | 0.04 | 5 |
| 8 | 24-Mar | 531.25 | 560.55 | 530.05 | 552.25 | 541.57 | 3.44 | 200.91 | 1,015 | 3.93 | 732 | 4.09 | 0.04 | 5 |
| 9 | 23-Mar | 554.55 | 554.55 | 523.60 | 533.90 | 544.82 | -3.72 | 194.23 | 3,278 | 12.71 | 2,374 | 13.26 | 0.13 | 16 |
| 10 | 20-Mar | 550.00 | 567.40 | 550.00 | 554.50 | 556.50 | -0.35 | 201.73 | 996 | 3.86 | 710 | 3.97 | 0.04 | 5 |
| 11 | 19-Mar | 588.40 | 588.40 | 551.00 | 556.45 | 563.05 | -3.34 | 202.44 | 2,244 | 8.70 | 1,418 | 7.92 | 0.08 | 9 |
| 12 | 18-Mar | 567.65 | 590.00 | 567.65 | 575.70 | 578.71 | 2.03 | 209.44 | 671 | 2.60 | 423 | 2.36 | 0.02 | 3 |
| 13 | 17-Mar | 554.00 | 587.00 | 554.00 | 564.25 | 569.82 | 1.48 | 205.27 | 1,128 | 4.37 | 791 | 4.42 | 0.05 | 5 |
| 14 | 16-Mar | 566.00 | 579.00 | 551.00 | 556.00 | 557.07 | -2.23 | 202.00 | 740 | 2.87 | 538 | 3.01 | 0.03 | 4 |
| 15 | 13-Mar | 576.05 | 576.05 | 558.00 | 568.70 | 567.90 | -0.48 | 206.89 | 913 | 3.54 | 588 | 3.28 | 0.03 | 4 |
| 16 | 12-Mar | 593.55 | 593.55 | 565.00 | 571.45 | 570.81 | -3.72 | 207.89 | 3,598 | 13.95 | 2,669 | 14.91 | 0.15 | 18 |
| 17 | 11-Mar | 591.00 | 608.80 | 580.95 | 593.55 | 592.69 | 2.59 | 215.93 | 798 | 3.09 | 672 | 3.75 | 0.04 | 4 |
| 18 | 10-Mar | 596.00 | 607.35 | 568.00 | 578.55 | 582.28 | -2.76 | 210.48 | 2,741 | 10.62 | 1,849 | 10.33 | 0.11 | 12 |
| 19 | 09-Mar | 614.90 | 614.90 | 580.10 | 594.95 | 591.56 | -3.08 | 216.44 | 1,087 | 4.21 | 705 | 3.94 | 0.04 | 5 |
| 20 | 06-Mar | 600.05 | 616.35 | 600.00 | 613.85 | 605.78 | 1.10 | 223.32 | 282 | 1.09 | 201 | 1.12 | 0.01 | 1 |
| 21 | 05-Mar | 604.90 | 614.85 | 592.00 | 607.20 | 602.34 | 1.01 | 220.90 | 955 | 3.70 | 664 | 3.71 | 0.04 | 4 |
| 22 | 04-Mar | 571.05 | 603.00 | 571.05 | 601.15 | 594.32 | -0.82 | 218.70 | 1,122 | 4.35 | 725 | 4.05 | 0.04 | 5 |
| 23 | 02-Mar | 604.95 | 620.90 | 585.15 | 606.15 | 609.00 | -2.03 | 220.52 | 1,363 | 5.28 | 802 | 4.48 | 0.00 | 5 |
| 24 | 27-Feb | 630.35 | 630.35 | 610.00 | 618.70 | 618.21 | -1.60 | 225.08 | 644 | 2.50 | 499 | 2.79 | 0.03 | 3 |
| 25 | 26-Feb | 620.80 | 636.00 | 620.80 | 628.75 | 629.57 | -0.52 | 228.74 | 1,241 | 4.81 | 596 | 3.33 | 0.04 | 4 |
| 26 | 25-Feb | 634.95 | 634.95 | 623.00 | 632.05 | 629.67 | 1.70 | 229.94 | 439 | 1.70 | 333 | 1.86 | 0.02 | 2 |
| 27 | 24-Feb | 640.05 | 640.05 | 615.30 | 621.50 | 620.14 | -2.71 | 226.10 | 960 | 3.72 | 632 | 3.53 | 0.04 | 4 |
| 28 | 23-Feb | 650.75 | 650.85 | 630.00 | 638.80 | 641.68 | -1.84 | 232.40 | 1,438 | 5.57 | 839 | 4.69 | 0.05 | 6 |
| 29 | 20-Feb | 650.00 | 664.40 | 645.00 | 650.75 | 657.07 | -2.14 | 236.74 | 1,213 | 4.70 | 687 | 3.84 | 0.05 | 5 |
| 30 | 19-Feb | 673.05 | 673.35 | 654.40 | 665.00 | 666.35 | -1.12 | 241.00 | 1,092 | 4.23 | 641 | 3.58 | 0.04 | 4 |
| 31 | 18-Feb | 688.00 | 688.00 | 650.00 | 672.50 | 670.52 | 2.05 | 244.66 | 1,530 | 5.93 | 760 | 4.25 | 0.05 | 5 |
| 32 | 17-Feb | 659.05 | 677.00 | 643.95 | 659.00 | 655.72 | 0.50 | 239.00 | 4,356 | 16.88 | 2,334 | 13.04 | 0.15 | 16 |
| 33 | 16-Feb | 665.00 | 688.65 | 643.10 | 655.75 | 670.46 | -2.24 | 238.56 | 3,221 | 12.48 | 1,247 | 6.97 | 0.08 | 8 |
| 34 | 13-Feb | 615.00 | 737.10 | 615.00 | 670.80 | 678.56 | 9.09 | 244.04 | 19,947 | 77.31 | 8,119 | 45.36 | 0.55 | 54 |
| 35 | 12-Feb | 603.15 | 620.25 | 600.10 | 614.90 | 608.36 | 1.75 | 223.70 | 1,130 | 4.38 | 701 | 3.92 | 0.04 | 5 |
| 36 | 11-Feb | 610.00 | 617.65 | 591.00 | 604.30 | 601.50 | -1.47 | 219.84 | 3,974 | 15.40 | 2,273 | 12.70 | 0.14 | 15 |
| 37 | 10-Feb | 660.00 | 660.00 | 600.00 | 613.30 | 635.03 | 0.57 | 223.12 | 3,716 | 14.40 | 2,077 | 11.60 | 0.13 | 14 |
| 38 | 09-Feb | 612.00 | 619.95 | 604.95 | 609.85 | 611.79 | 0.73 | 221.86 | 860 | 3.33 | 495 | 2.77 | 0.03 | 3 |
| 39 | 06-Feb | 618.95 | 639.85 | 601.00 | 605.45 | 613.14 | -1.90 | 220.26 | 1,385 | 5.37 | 1,034 | 5.78 | 0.06 | 7 |
| 40 | 05-Feb | 626.80 | 626.80 | 601.55 | 617.20 | 616.62 | 0.88 | 224.54 | 641 | 2.48 | 441 | 2.46 | 0.03 | 3 |
| 41 | 04-Feb | 629.95 | 629.95 | 591.00 | 611.80 | 607.19 | -0.18 | 222.57 | 1,989 | 7.71 | 971 | 5.42 | 0.06 | 6 |
| 42 | 03-Feb | 654.95 | 654.95 | 602.00 | 612.90 | 616.28 | 0.76 | 222.97 | 2,273 | 8.81 | 1,254 | 7.01 | 0.08 | 8 |
| 43 | 02-Feb | 630.00 | 630.00 | 600.00 | 608.30 | 610.84 | -3.18 | 221.30 | 800 | 3.10 | 476 | 2.66 | 0.03 | 3 |
| 44 | 01-Feb | 603.40 | 651.00 | 603.05 | 628.25 | 632.08 | 4.12 | 228.56 | 2,395 | 9.28 | 1,859 | 10.39 | 0.12 | 12 |
| 45 | 30-Jan | 612.05 | 615.00 | 600.40 | 603.40 | 605.54 | -1.33 | 219.52 | 257 | 1.00 | 178 | 0.99 | 0.01 | 1 |
| 46 | 29-Jan | 611.30 | 616.00 | 608.20 | 611.55 | 611.99 | 0.56 | 222.48 | 660 | 2.56 | 523 | 2.92 | 0.03 | 3 |
| 47 | 28-Jan | 605.00 | 620.00 | 595.00 | 608.15 | 607.51 | 1.93 | 221.24 | 1,204 | 4.67 | 676 | 3.78 | 0.04 | 5 |
| 48 | 27-Jan | 590.50 | 620.00 | 572.15 | 596.65 | 595.46 | 2.55 | 217.06 | 1,278 | 4.95 | 740 | 4.13 | 0.04 | 5 |
| 49 | 23-Jan | 574.45 | 593.35 | 574.45 | 581.80 | 579.82 | 1.38 | 211.66 | 890 | 3.45 | 468 | 2.61 | 0.03 | 3 |
| 50 | 22-Jan | 559.00 | 592.05 | 558.95 | 573.90 | 575.57 | 2.85 | 208.78 | 2,186 | 8.47 | 1,149 | 6.42 | 0.07 | 8 |
| 51 | 21-Jan | 557.05 | 630.00 | 526.10 | 558.00 | 580.84 | 1.45 | 203.00 | 6,747 | 26.15 | 2,045 | 11.42 | 0.12 | 14 |
| 52 | 20-Jan | 573.95 | 583.00 | 545.00 | 550.00 | 561.00 | -2.30 | 200.00 | 2,351 | 9.11 | 1,754 | 9.80 | 0.00 | 12 |
| 53 | 19-Jan | 600.40 | 600.40 | 558.00 | 562.95 | 569.64 | -4.58 | 204.80 | 1,745 | 6.76 | 1,511 | 8.44 | 0.09 | 10 |
| 54 | 16-Jan | 601.00 | 602.45 | 585.10 | 590.00 | 591.54 | -1.21 | 214.00 | 1,226 | 4.75 | 1,089 | 6.08 | 0.06 | 7 |
| 55 | 14-Jan | 607.95 | 608.00 | 595.00 | 597.20 | 599.83 | -2.35 | 217.26 | 1,697 | 6.58 | 1,499 | 8.37 | 0.09 | 10 |
| 56 | 13-Jan | 605.00 | 634.35 | 604.45 | 611.60 | 610.52 | 1.45 | 222.50 | 1,605 | 6.22 | 1,241 | 6.93 | 0.08 | 8 |
| 57 | 12-Jan | 620.50 | 620.50 | 580.00 | 602.85 | 596.94 | -2.84 | 219.32 | 2,170 | 8.41 | 1,701 | 9.50 | 0.10 | 11 |
| 58 | 09-Jan | 624.25 | 635.00 | 610.00 | 620.50 | 618.63 | -0.60 | 225.74 | 1,408 | 5.46 | 812 | 4.54 | 0.05 | 5 |
| 59 | 08-Jan | 625.10 | 634.35 | 616.55 | 624.25 | 620.73 | 0.35 | 227.10 | 1,376 | 5.33 | 1,090 | 6.09 | 0.07 | 7 |
| 60 | 07-Jan | 612.00 | 633.35 | 612.00 | 622.05 | 622.65 | -0.58 | 226.30 | 1,016 | 3.94 | 561 | 3.13 | 0.03 | 4 |
| 61 | 06-Jan | 636.00 | 636.00 | 616.50 | 625.70 | 627.40 | -1.21 | 227.63 | 607 | 2.35 | 569 | 3.18 | 0.04 | 4 |
| 62 | 05-Jan | 637.20 | 637.20 | 615.40 | 633.35 | 629.74 | -0.10 | 230.41 | 492 | 1.91 | 377 | 2.11 | 0.02 | 3 |
| 63 | 02-Jan | 630.80 | 634.00 | 621.90 | 634.00 | 625.84 | 1.00 | 230.00 | 535 | 2.07 | 443 | 2.47 | 0.03 | 3 |
| 64 | 01-Jan | 633.00 | 635.00 | 619.05 | 627.70 | 627.25 | -0.77 | 228.36 | 353 | 1.37 | 208 | 1.16 | 0.01 | 1 |
| 65 | 31-Dec | 628.55 | 651.10 | 620.10 | 632.60 | 634.90 | 0.97 | 230.14 | 733 | 2.84 | 516 | 2.88 | 0.03 | 3 |
| 66 | 30-Dec | 614.00 | 639.00 | 614.00 | 626.50 | 627.24 | 2.04 | 227.92 | 1,180 | 4.57 | 645 | 3.60 | 0.04 | 4 |
| 67 | 29-Dec | 617.05 | 639.35 | 607.40 | 614.00 | 621.18 | -1.94 | 223.00 | 989 | 3.83 | 779 | 4.35 | 0.05 | 5 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH