| Macro-sector: Industrials | Band: 20 | High52 Price: 180.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: 165.35; Drift%: -9.44 |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 78.55 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 87,001,200 | Low52 Date: 18-Mar-2025 | SHP: 74.87 / 0.0 / 0.0 / 25.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.3 / 78.55 | Month: 170.99 / 135.55 | Week: 175.43 / 157.64 | Day: 157.99 / 149.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 157.50 | 157.99 | 149.52 | 151.09 | 153.99 | -4.57 | 1,314.50 | 125,033 | 2.35 | 61,374 | 2.43 | 0.95 | 28 |
| 2 | 26-Aug | 161.40 | 162.63 | 157.01 | 158.32 | 160.25 | -2.85 | 1,377.40 | 98,947 | 1.86 | 52,732 | 2.08 | 0.85 | 24 |
| 3 | 25-Aug | 165.18 | 167.39 | 161.13 | 162.96 | 164.17 | -0.56 | 1,417.77 | 129,950 | 2.44 | 41,571 | 1.64 | 0.68 | 19 |
| 4 | 22-Aug | 162.10 | 166.53 | 161.50 | 163.87 | 163.94 | 0.57 | 1,425.69 | 85,533 | 1.61 | 37,598 | 1.49 | 0.62 | 17 |
| 5 | 21-Aug | 165.80 | 169.99 | 159.06 | 162.94 | 165.35 | -0.07 | 1,417.60 | 236,340 | 4.44 | 81,585 | 3.22 | 1.35 | 37 |
| 6 | 20-Aug | 167.50 | 168.00 | 162.25 | 163.06 | 164.44 | -2.63 | 1,418.64 | 166,911 | 3.14 | 79,902 | 3.16 | 1.31 | 37 |
| 7 | 19-Aug | 162.25 | 168.97 | 161.02 | 167.46 | 166.31 | 3.21 | 1,456.92 | 168,636 | 3.17 | 75,070 | 2.97 | 1.25 | 34 |
| 8 | 18-Aug | 163.00 | 164.97 | 160.00 | 162.25 | 161.77 | 0.80 | 1,411.59 | 139,984 | 2.63 | 54,582 | 2.16 | 0.88 | 25 |
| 9 | 14-Aug | 169.89 | 173.58 | 157.64 | 160.97 | 165.99 | -4.31 | 1,400.46 | 602,555 | 11.32 | 265,902 | 10.51 | 4.41 | 122 |
| 10 | 13-Aug | 168.70 | 170.23 | 166.00 | 168.22 | 168.14 | 0.77 | 1,463.53 | 126,817 | 2.38 | 63,110 | 2.49 | 1.06 | 29 |
| 11 | 12-Aug | 170.66 | 174.10 | 165.95 | 166.93 | 169.43 | -2.67 | 1,452.31 | 195,855 | 3.68 | 79,079 | 3.13 | 1.34 | 36 |
| 12 | 11-Aug | 170.70 | 175.43 | 168.36 | 171.51 | 171.44 | -0.17 | 1,492.16 | 193,835 | 3.64 | 73,514 | 2.91 | 1.26 | 34 |
| 13 | 08-Aug | 176.39 | 176.39 | 170.06 | 171.81 | 172.84 | -1.20 | 1,494.77 | 289,628 | 5.44 | 90,174 | 3.56 | 1.56 | 41 |
| 14 | 07-Aug | 168.00 | 174.96 | 166.68 | 173.90 | 171.57 | 2.93 | 1,512.95 | 476,789 | 8.96 | 147,350 | 5.82 | 2.53 | 68 |
| 15 | 06-Aug | 170.10 | 170.90 | 165.00 | 168.95 | 167.47 | -1.03 | 1,469.89 | 289,780 | 5.44 | 129,535 | 5.12 | 2.17 | 59 |
| 16 | 05-Aug | 173.90 | 174.74 | 167.44 | 170.70 | 170.55 | -1.92 | 1,485.11 | 415,353 | 7.80 | 143,648 | 5.68 | 2.45 | 66 |
| 17 | 04-Aug | 167.00 | 176.80 | 165.35 | 174.05 | 172.38 | 3.00 | 1,514.26 | 2,038,413 | 38.30 | 420,034 | 16.60 | 7.24 | 193 |
| 18 | 01-Aug | 160.89 | 180.90 | 160.00 | 168.98 | 173.77 | 7.58 | 1,470.15 | 15,059,475 | 282.94 | 1,140,651 | 45.09 | 19.82 | 523 |
| 19 | 31-Jul | 162.00 | 163.20 | 154.32 | 157.08 | 159.12 | -4.24 | 1,366.61 | 398,681 | 7.49 | 148,653 | 5.88 | 2.37 | 68 |
| 20 | 30-Jul | 162.43 | 165.29 | 160.65 | 164.04 | 163.00 | 1.51 | 1,427.17 | 357,221 | 6.71 | 165,935 | 6.56 | 2.00 | 76 |
| 21 | 29-Jul | 156.01 | 163.00 | 155.29 | 161.60 | 160.29 | 3.58 | 1,405.94 | 285,544 | 5.36 | 145,632 | 5.76 | 2.33 | 67 |
| 22 | 28-Jul | 156.00 | 162.35 | 155.41 | 156.01 | 158.04 | -1.30 | 1,357.31 | 152,397 | 2.86 | 65,831 | 2.60 | 1.04 | 30 |
| 23 | 25-Jul | 162.35 | 162.59 | 155.50 | 158.07 | 157.95 | -2.61 | 1,375.23 | 753,933 | 14.17 | 84,697 | 3.35 | 1.34 | 39 |
| 24 | 24-Jul | 165.38 | 170.99 | 161.00 | 162.31 | 166.05 | -1.66 | 1,412.12 | 537,553 | 10.10 | 215,534 | 8.52 | 3.58 | 99 |
| 25 | 23-Jul | 166.40 | 167.36 | 162.70 | 165.05 | 164.63 | -0.59 | 1,435.95 | 512,306 | 9.63 | 236,859 | 9.36 | 3.90 | 109 |
| 26 | 22-Jul | 154.09 | 169.25 | 152.23 | 166.03 | 162.39 | 8.73 | 1,444.48 | 2,136,175 | 40.13 | 732,835 | 28.97 | 11.90 | 336 |
| 27 | 21-Jul | 148.00 | 155.00 | 146.13 | 152.70 | 151.21 | 3.16 | 1,328.51 | 458,049 | 8.61 | 316,538 | 12.51 | 4.79 | 145 |
| 28 | 18-Jul | 142.90 | 149.00 | 140.26 | 148.02 | 146.00 | 4.43 | 1,287.79 | 295,594 | 5.55 | 168,317 | 6.65 | 2.00 | 77 |
| 29 | 17-Jul | 143.55 | 143.92 | 141.51 | 141.74 | 142.29 | -1.26 | 1,233.16 | 65,443 | 1.23 | 46,976 | 1.86 | 0.67 | 22 |
| 30 | 16-Jul | 140.72 | 144.10 | 140.19 | 143.55 | 142.51 | 2.28 | 1,248.90 | 112,659 | 2.12 | 59,354 | 2.35 | 0.85 | 27 |
| 31 | 15-Jul | 137.99 | 141.50 | 136.53 | 140.35 | 139.67 | 2.17 | 1,221.06 | 54,800 | 1.03 | 30,380 | 1.20 | 0.42 | 14 |
| 32 | 14-Jul | 137.80 | 138.69 | 135.55 | 137.37 | 136.93 | -1.29 | 1,195.14 | 78,559 | 1.48 | 37,943 | 1.50 | 0.52 | 17 |
| 33 | 11-Jul | 142.69 | 142.99 | 138.38 | 139.17 | 140.17 | -2.45 | 1,210.80 | 72,674 | 1.37 | 34,166 | 1.35 | 0.48 | 16 |
| 34 | 10-Jul | 141.99 | 143.50 | 140.74 | 142.66 | 142.03 | 1.11 | 1,241.16 | 90,353 | 1.70 | 40,194 | 1.59 | 0.57 | 18 |
| 35 | 09-Jul | 140.11 | 142.56 | 139.01 | 141.10 | 140.53 | -0.13 | 1,227.59 | 95,193 | 1.79 | 40,921 | 1.62 | 0.58 | 19 |
| 36 | 08-Jul | 141.00 | 144.86 | 137.00 | 141.29 | 140.04 | 0.09 | 1,229.24 | 168,257 | 3.16 | 54,519 | 2.16 | 0.76 | 25 |
| 37 | 07-Jul | 147.01 | 148.19 | 140.60 | 141.16 | 142.86 | -4.18 | 1,228.11 | 150,472 | 2.83 | 87,056 | 3.44 | 1.24 | 40 |
| 38 | 04-Jul | 149.50 | 150.05 | 146.46 | 147.32 | 147.97 | -0.54 | 1,281.70 | 86,434 | 1.62 | 36,675 | 1.45 | 0.54 | 17 |
| 39 | 03-Jul | 149.70 | 153.50 | 146.60 | 148.12 | 149.54 | -0.07 | 1,288.66 | 306,439 | 5.76 | 102,867 | 4.07 | 1.54 | 47 |
| 40 | 02-Jul | 148.00 | 151.20 | 144.00 | 148.22 | 147.42 | 1.04 | 1,289.53 | 176,242 | 3.31 | 47,344 | 1.87 | 0.70 | 22 |
| 41 | 01-Jul | 149.50 | 151.44 | 145.47 | 146.70 | 148.00 | -1.17 | 1,276.31 | 175,349 | 3.29 | 78,869 | 3.12 | 1.00 | 36 |
| 42 | 30-Jun | 146.00 | 150.59 | 145.59 | 148.44 | 148.59 | 2.57 | 1,291.45 | 368,636 | 6.93 | 81,631 | 3.23 | 1.21 | 37 |
| 43 | 27-Jun | 152.98 | 154.75 | 142.15 | 144.72 | 150.24 | -2.29 | 1,259.08 | 552,500 | 10.38 | 192,016 | 7.59 | 2.88 | 88 |
| 44 | 26-Jun | 139.99 | 150.92 | 139.21 | 148.11 | 146.95 | 7.02 | 1,288.57 | 1,286,481 | 24.17 | 341,200 | 13.49 | 5.01 | 156 |
| 45 | 25-Jun | 138.74 | 141.50 | 137.07 | 138.40 | 139.42 | 1.24 | 1,204.10 | 127,257 | 2.39 | 34,019 | 1.34 | 0.47 | 16 |
| 46 | 24-Jun | 137.85 | 142.20 | 136.02 | 136.70 | 138.51 | 0.29 | 1,189.31 | 120,912 | 2.27 | 51,482 | 2.04 | 0.71 | 24 |
| 47 | 23-Jun | 140.00 | 140.00 | 134.87 | 136.31 | 136.33 | -3.20 | 1,185.91 | 125,040 | 2.35 | 54,579 | 2.16 | 0.74 | 25 |
| 48 | 20-Jun | 139.97 | 143.00 | 138.70 | 140.81 | 140.63 | 1.00 | 1,225.06 | 162,181 | 3.05 | 61,375 | 2.43 | 0.86 | 28 |
| 49 | 19-Jun | 138.90 | 143.85 | 135.50 | 139.41 | 139.76 | 0.82 | 1,212.88 | 262,930 | 4.94 | 64,286 | 2.54 | 0.90 | 29 |
| 50 | 18-Jun | 146.49 | 151.80 | 136.63 | 138.27 | 144.51 | -5.14 | 1,202.97 | 777,668 | 14.61 | 199,245 | 7.88 | 2.88 | 91 |
| 51 | 17-Jun | 138.39 | 147.75 | 134.21 | 145.76 | 143.95 | 5.62 | 1,268.13 | 1,088,917 | 20.46 | 387,235 | 15.31 | 5.57 | 178 |
| 52 | 16-Jun | 129.10 | 140.00 | 129.10 | 138.00 | 137.92 | 7.17 | 1,200.00 | 1,128,618 | 21.20 | 251,696 | 9.95 | 3.47 | 115 |
| 53 | 13-Jun | 135.70 | 135.70 | 128.00 | 128.77 | 130.51 | -6.05 | 1,120.31 | 214,755 | 4.03 | 96,340 | 3.81 | 1.26 | 44 |
| 54 | 12-Jun | 133.00 | 140.00 | 131.05 | 137.06 | 136.58 | 4.10 | 1,192.44 | 274,863 | 5.16 | 105,308 | 4.16 | 1.44 | 48 |
| 55 | 11-Jun | 132.00 | 133.60 | 130.25 | 131.66 | 131.68 | 1.03 | 1,145.46 | 56,399 | 1.06 | 25,297 | 1.00 | 0.33 | 12 |
| 56 | 10-Jun | 133.57 | 135.00 | 130.10 | 130.32 | 132.08 | -1.47 | 1,133.80 | 65,208 | 1.23 | 35,441 | 1.40 | 0.47 | 16 |
| 57 | 09-Jun | 135.10 | 136.10 | 131.36 | 132.26 | 133.18 | -1.39 | 1,150.68 | 69,853 | 1.31 | 37,333 | 1.48 | 0.50 | 17 |
| 58 | 06-Jun | 130.49 | 138.01 | 130.49 | 134.12 | 135.10 | 3.42 | 1,166.86 | 196,574 | 3.69 | 71,396 | 2.82 | 0.96 | 33 |
| 59 | 05-Jun | 130.40 | 133.70 | 129.30 | 129.69 | 131.12 | 0.26 | 1,128.32 | 53,224 | 1.00 | 29,457 | 1.16 | 0.39 | 14 |
| 60 | 04-Jun | 130.20 | 132.39 | 125.66 | 129.36 | 128.32 | -0.44 | 1,125.45 | 155,337 | 2.92 | 76,594 | 3.03 | 0.98 | 35 |
| 61 | 03-Jun | 136.00 | 136.92 | 129.13 | 129.93 | 132.17 | -3.72 | 1,130.41 | 126,928 | 2.38 | 66,652 | 2.63 | 0.88 | 31 |
| 62 | 02-Jun | 133.10 | 138.74 | 133.10 | 134.95 | 135.98 | -1.29 | 1,174.08 | 80,098 | 1.50 | 42,106 | 1.66 | 0.57 | 19 |
| 63 | 30-May | 138.29 | 139.35 | 135.50 | 136.71 | 137.02 | -1.14 | 1,189.39 | 56,879 | 1.07 | 33,065 | 1.31 | 0.45 | 15 |
| 64 | 29-May | 134.90 | 143.70 | 134.10 | 138.29 | 139.13 | 2.96 | 1,203.14 | 188,998 | 3.55 | 102,078 | 4.04 | 1.42 | 47 |
| 65 | 28-May | 136.30 | 138.69 | 133.53 | 134.31 | 135.99 | -0.76 | 1,168.51 | 74,781 | 1.40 | 39,993 | 1.58 | 0.54 | 18 |
| 66 | 27-May | 140.99 | 141.90 | 133.41 | 135.34 | 137.00 | -3.86 | 1,177.47 | 159,510 | 3.00 | 89,470 | 3.54 | 1.00 | 41 |
| 67 | 26-May | 141.99 | 144.00 | 139.52 | 140.78 | 141.00 | 2.83 | 1,224.80 | 266,248 | 5.00 | 183,577 | 7.26 | 2.00 | 84 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML