| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 78.55 | Barrier: 118.7; Drift%: -6.98 |
| Basic Industry: Castings & Forgings | Total Equity: 87,001,200 | Low52 Date: 18-Mar-2025 | SHP: 74.87 / 0.79 / 0.01 / 24.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.3 / 78.55 | Month: 154.4 / 124.01 | Week: 131.05 / 115.5 | Day: 113.0 / 109.87 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 113.00 | 113.00 | 109.87 | 110.96 | 111.14 | 0.71 | 965.37 | 30,293 | 1.29 | 13,588 | 1.00 | 0.15 | 6 |
| 2 | 11-Nov | 113.50 | 113.50 | 109.00 | 110.18 | 110.21 | -0.97 | 958.58 | 30,997 | 1.32 | 17,035 | 1.25 | 0.19 | 8 |
| 3 | 10-Nov | 111.37 | 113.50 | 109.30 | 111.26 | 111.59 | 0.15 | 967.98 | 55,683 | 2.38 | 26,753 | 1.97 | 0.30 | 12 |
| 4 | 07-Nov | 110.04 | 112.49 | 107.00 | 111.09 | 109.02 | 2.31 | 966.50 | 92,258 | 3.94 | 46,152 | 3.40 | 0.50 | 21 |
| 5 | 06-Nov | 113.50 | 114.01 | 106.80 | 108.58 | 109.58 | -4.39 | 944.66 | 117,201 | 5.00 | 62,726 | 4.62 | 0.69 | 29 |
| 6 | 04-Nov | 116.10 | 116.10 | 113.00 | 113.56 | 113.96 | -1.87 | 987.99 | 46,555 | 1.99 | 29,237 | 2.15 | 0.33 | 13 |
| 7 | 03-Nov | 118.60 | 118.70 | 113.60 | 115.72 | 114.99 | -0.37 | 1,006.78 | 101,381 | 4.33 | 53,349 | 3.93 | 0.61 | 24 |
| 8 | 31-Oct | 120.00 | 121.73 | 115.50 | 116.15 | 118.64 | -7.91 | 1,010.52 | 444,375 | 18.97 | 266,454 | 19.61 | 3.16 | 122 |
| 9 | 30-Oct | 126.57 | 131.05 | 124.11 | 126.12 | 126.86 | 0.33 | 1,097.26 | 107,922 | 4.61 | 52,896 | 3.89 | 0.67 | 24 |
| 10 | 29-Oct | 128.80 | 130.80 | 124.35 | 125.70 | 127.73 | -1.74 | 1,093.61 | 178,370 | 7.61 | 87,504 | 6.44 | 1.12 | 40 |
| 11 | 28-Oct | 124.00 | 129.60 | 124.00 | 127.93 | 127.20 | 2.78 | 1,113.01 | 194,363 | 8.30 | 94,696 | 6.97 | 1.20 | 43 |
| 12 | 27-Oct | 121.85 | 130.50 | 120.54 | 124.47 | 126.40 | 3.97 | 1,082.90 | 474,887 | 20.27 | 131,915 | 9.71 | 1.67 | 60 |
| 13 | 24-Oct | 119.43 | 121.88 | 118.60 | 119.72 | 120.30 | 0.24 | 1,041.58 | 69,945 | 2.99 | 33,876 | 2.49 | 0.41 | 15 |
| 14 | 23-Oct | 119.00 | 121.72 | 119.00 | 119.43 | 120.22 | 0.44 | 1,039.06 | 100,398 | 4.29 | 45,493 | 3.35 | 0.55 | 21 |
| 15 | 21-Oct | 119.76 | 121.40 | 118.00 | 118.91 | 119.20 | -0.49 | 1,034.53 | 23,424 | 1.00 | 17,332 | 1.28 | 0.21 | 8 |
| 16 | 20-Oct | 119.47 | 121.89 | 116.27 | 119.50 | 118.84 | 1.07 | 1,039.66 | 149,491 | 6.38 | 50,637 | 3.73 | 0.60 | 23 |
| 17 | 17-Oct | 125.65 | 125.65 | 116.00 | 118.24 | 119.07 | -4.75 | 1,028.70 | 336,368 | 14.36 | 136,980 | 10.08 | 1.63 | 63 |
| 18 | 16-Oct | 108.00 | 128.86 | 107.75 | 124.13 | 119.58 | 15.59 | 1,079.95 | 736,251 | 31.43 | 227,338 | 16.73 | 2.72 | 104 |
| 19 | 15-Oct | 110.99 | 111.06 | 106.15 | 107.39 | 108.11 | -2.19 | 934.31 | 105,282 | 4.49 | 49,081 | 3.61 | 0.53 | 22 |
| 20 | 14-Oct | 111.70 | 112.91 | 109.00 | 109.79 | 110.41 | -0.02 | 955.19 | 88,750 | 3.79 | 38,780 | 2.85 | 0.43 | 18 |
| 21 | 13-Oct | 113.00 | 114.79 | 108.61 | 109.81 | 111.27 | -3.29 | 955.36 | 111,874 | 4.78 | 66,298 | 4.88 | 0.74 | 30 |
| 22 | 10-Oct | 112.30 | 114.80 | 111.74 | 113.55 | 113.86 | 2.23 | 987.90 | 113,102 | 4.83 | 65,449 | 4.82 | 0.75 | 30 |
| 23 | 09-Oct | 121.00 | 122.21 | 110.00 | 111.07 | 114.15 | -8.28 | 966.32 | 387,234 | 16.53 | 218,891 | 16.11 | 2.50 | 100 |
| 24 | 08-Oct | 126.90 | 126.90 | 120.10 | 121.10 | 121.64 | -3.70 | 1,053.58 | 150,263 | 6.41 | 81,893 | 6.03 | 1.00 | 37 |
| 25 | 07-Oct | 123.95 | 128.00 | 123.84 | 125.75 | 125.83 | 2.00 | 1,094.04 | 102,608 | 4.38 | 53,206 | 3.92 | 0.67 | 24 |
| 26 | 06-Oct | 128.45 | 130.09 | 121.41 | 123.29 | 124.53 | -4.02 | 1,072.64 | 119,492 | 5.10 | 60,272 | 4.44 | 0.75 | 28 |
| 27 | 03-Oct | 129.60 | 130.30 | 126.80 | 128.45 | 128.16 | -0.14 | 1,117.53 | 59,092 | 2.52 | 28,309 | 2.08 | 0.36 | 13 |
| 28 | 01-Oct | 127.00 | 130.40 | 124.26 | 128.63 | 127.56 | 2.67 | 1,119.10 | 92,488 | 3.95 | 37,197 | 2.74 | 0.47 | 17 |
| 29 | 30-Sep | 129.80 | 129.80 | 124.01 | 125.29 | 126.62 | -2.28 | 1,090.04 | 67,323 | 2.87 | 32,925 | 2.42 | 0.42 | 15 |
| 30 | 29-Sep | 136.12 | 137.41 | 127.00 | 128.21 | 131.24 | -7.30 | 1,115.44 | 272,558 | 11.64 | 128,227 | 9.44 | 1.68 | 59 |
| 31 | 26-Sep | 142.05 | 143.65 | 136.12 | 138.30 | 139.27 | -3.92 | 1,203.23 | 171,942 | 7.34 | 104,378 | 7.68 | 1.45 | 48 |
| 32 | 25-Sep | 143.59 | 145.00 | 142.50 | 143.95 | 143.61 | -1.07 | 1,252.38 | 60,052 | 2.56 | 34,211 | 2.52 | 0.49 | 16 |
| 33 | 24-Sep | 143.90 | 146.00 | 142.92 | 145.50 | 144.90 | 0.99 | 1,265.87 | 39,397 | 1.68 | 25,393 | 1.87 | 0.37 | 12 |
| 34 | 23-Sep | 144.10 | 146.00 | 143.50 | 144.07 | 144.28 | -0.83 | 1,253.43 | 66,611 | 2.84 | 47,972 | 3.53 | 0.69 | 22 |
| 35 | 22-Sep | 147.65 | 147.65 | 141.44 | 145.27 | 144.55 | -0.34 | 1,263.87 | 118,273 | 5.05 | 75,466 | 5.55 | 1.09 | 35 |
| 36 | 19-Sep | 148.00 | 148.23 | 145.06 | 145.77 | 146.43 | -0.44 | 1,268.22 | 49,348 | 2.11 | 23,136 | 1.70 | 0.34 | 11 |
| 37 | 18-Sep | 146.60 | 148.00 | 145.43 | 146.41 | 146.41 | 0.44 | 1,273.78 | 55,530 | 2.37 | 33,752 | 2.48 | 0.49 | 15 |
| 38 | 17-Sep | 144.30 | 147.86 | 144.30 | 145.77 | 146.33 | 0.11 | 1,268.22 | 79,839 | 3.41 | 42,599 | 3.13 | 0.62 | 19 |
| 39 | 16-Sep | 147.94 | 147.94 | 145.17 | 145.61 | 145.84 | 0.25 | 1,266.82 | 27,380 | 1.17 | 19,623 | 1.44 | 0.29 | 9 |
| 40 | 15-Sep | 149.60 | 149.60 | 144.75 | 145.25 | 145.36 | -1.24 | 1,263.69 | 98,264 | 4.19 | 70,254 | 5.17 | 1.02 | 32 |
| 41 | 12-Sep | 147.85 | 148.93 | 145.31 | 147.07 | 147.21 | 0.89 | 1,279.53 | 47,775 | 2.04 | 24,103 | 1.77 | 0.35 | 11 |
| 42 | 11-Sep | 147.95 | 148.00 | 144.90 | 145.77 | 145.78 | -0.08 | 1,268.22 | 58,259 | 2.49 | 37,507 | 2.76 | 0.55 | 17 |
| 43 | 10-Sep | 144.62 | 147.90 | 144.17 | 145.88 | 145.76 | 0.87 | 1,269.17 | 92,714 | 3.96 | 56,775 | 4.18 | 0.83 | 26 |
| 44 | 09-Sep | 146.03 | 148.63 | 142.20 | 144.62 | 145.55 | -0.99 | 1,258.21 | 76,692 | 3.27 | 41,258 | 3.04 | 0.60 | 19 |
| 45 | 08-Sep | 146.49 | 147.75 | 144.11 | 146.06 | 146.31 | 0.14 | 1,270.74 | 65,264 | 2.79 | 41,885 | 3.08 | 0.61 | 19 |
| 46 | 05-Sep | 147.15 | 150.34 | 144.99 | 145.86 | 146.36 | -1.11 | 1,269.00 | 98,087 | 4.19 | 51,274 | 3.77 | 0.75 | 23 |
| 47 | 04-Sep | 154.40 | 154.40 | 146.75 | 147.50 | 150.11 | -2.99 | 1,283.27 | 110,186 | 4.70 | 44,247 | 3.26 | 0.66 | 20 |
| 48 | 03-Sep | 152.45 | 153.00 | 149.70 | 152.04 | 151.34 | 1.46 | 1,322.77 | 50,571 | 2.16 | 29,143 | 2.14 | 0.44 | 13 |
| 49 | 02-Sep | 147.47 | 154.26 | 147.01 | 149.85 | 150.50 | 1.61 | 1,303.71 | 91,193 | 3.89 | 41,079 | 3.02 | 0.62 | 19 |
| 50 | 01-Sep | 149.80 | 149.80 | 146.28 | 147.47 | 147.84 | 0.31 | 1,283.01 | 65,318 | 2.79 | 30,807 | 2.27 | 0.46 | 14 |
| 51 | 29-Aug | 151.09 | 151.39 | 142.61 | 147.01 | 146.54 | -2.70 | 1,279.00 | 217,585 | 9.29 | 107,317 | 7.90 | 1.57 | 49 |
| 52 | 28-Aug | 157.50 | 157.99 | 149.52 | 151.09 | 153.99 | -4.57 | 1,314.50 | 125,033 | 5.34 | 61,374 | 4.52 | 0.95 | 28 |
| 53 | 26-Aug | 161.40 | 162.63 | 157.01 | 158.32 | 160.25 | -2.85 | 1,377.40 | 98,947 | 4.22 | 52,732 | 3.88 | 0.85 | 24 |
| 54 | 25-Aug | 165.18 | 167.39 | 161.13 | 162.96 | 164.17 | -0.56 | 1,417.77 | 129,950 | 5.55 | 41,571 | 3.06 | 0.68 | 19 |
| 55 | 22-Aug | 162.10 | 166.53 | 161.50 | 163.87 | 163.94 | 0.57 | 1,425.69 | 85,533 | 3.65 | 37,598 | 2.77 | 0.62 | 17 |
| 56 | 21-Aug | 165.80 | 169.99 | 159.06 | 162.94 | 165.35 | -0.07 | 1,417.60 | 236,340 | 10.09 | 81,585 | 6.00 | 1.35 | 37 |
| 57 | 20-Aug | 167.50 | 168.00 | 162.25 | 163.06 | 164.44 | -2.63 | 1,418.64 | 166,911 | 7.13 | 79,902 | 5.88 | 1.31 | 37 |
| 58 | 19-Aug | 162.25 | 168.97 | 161.02 | 167.46 | 166.31 | 3.21 | 1,456.92 | 168,636 | 7.20 | 75,070 | 5.52 | 1.25 | 34 |
| 59 | 18-Aug | 163.00 | 164.97 | 160.00 | 162.25 | 161.77 | 0.80 | 1,411.59 | 139,984 | 5.98 | 54,582 | 4.02 | 0.88 | 25 |
| 60 | 14-Aug | 169.89 | 173.58 | 157.64 | 160.97 | 165.99 | -4.31 | 1,400.46 | 602,555 | 25.72 | 265,902 | 19.57 | 4.41 | 122 |
| 61 | 13-Aug | 168.70 | 170.23 | 166.00 | 168.22 | 168.14 | 0.77 | 1,463.53 | 126,817 | 5.41 | 63,110 | 4.64 | 1.06 | 29 |
| 62 | 12-Aug | 170.66 | 174.10 | 165.95 | 166.93 | 169.43 | -2.67 | 1,452.31 | 195,855 | 8.36 | 79,079 | 5.82 | 1.34 | 36 |
| 63 | 11-Aug | 170.70 | 175.43 | 168.36 | 171.51 | 171.44 | -0.17 | 1,492.16 | 193,835 | 8.27 | 73,514 | 5.41 | 1.26 | 34 |
| 64 | 08-Aug | 176.39 | 176.39 | 170.06 | 171.81 | 172.84 | -1.20 | 1,494.77 | 289,628 | 12.36 | 90,174 | 6.64 | 1.56 | 41 |
| 65 | 07-Aug | 168.00 | 174.96 | 166.68 | 173.90 | 171.57 | 2.93 | 1,512.95 | 476,789 | 20.35 | 147,350 | 10.84 | 2.53 | 68 |
| 66 | 06-Aug | 170.10 | 170.90 | 165.00 | 168.95 | 167.47 | -1.03 | 1,469.89 | 289,780 | 12.37 | 129,535 | 9.53 | 2.17 | 59 |
| 67 | 05-Aug | 173.90 | 174.74 | 167.44 | 170.70 | 170.55 | -1.92 | 1,485.11 | 415,353 | 17.73 | 143,648 | 10.57 | 2.45 | 66 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH