| Macro-sector: Industrials | Band: 20 | High52 Price: 158.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: 145.47; Drift%: -4.53 |
| 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 / 0.06 / 0.0 / 25.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 129.3 / 78.55 | Month: 144.0 / 81.02 | Week: 153.5 / 144.0 | Day: 142.99 / 138.38 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 142.69 | 142.99 | 138.38 | 139.17 | 140.17 | -2.45 | 1,210.80 | 72,674 | 4.21 | 34,166 | 4.26 | 0.48 | 16 |
| 2 | 10-Jul | 141.99 | 143.50 | 140.74 | 142.66 | 142.03 | 1.11 | 1,241.16 | 90,353 | 5.23 | 40,194 | 5.01 | 0.57 | 18 |
| 3 | 09-Jul | 140.11 | 142.56 | 139.01 | 141.10 | 140.53 | -0.13 | 1,227.59 | 95,193 | 5.51 | 40,921 | 5.10 | 0.58 | 19 |
| 4 | 08-Jul | 141.00 | 144.86 | 137.00 | 141.29 | 140.04 | 0.09 | 1,229.24 | 168,257 | 9.75 | 54,519 | 6.79 | 0.76 | 25 |
| 5 | 07-Jul | 147.01 | 148.19 | 140.60 | 141.16 | 142.86 | -4.18 | 1,228.11 | 150,472 | 8.72 | 87,056 | 10.85 | 1.24 | 40 |
| 6 | 04-Jul | 149.50 | 150.05 | 146.46 | 147.32 | 147.97 | -0.54 | 1,281.70 | 86,434 | 5.01 | 36,675 | 4.57 | 0.54 | 17 |
| 7 | 03-Jul | 149.70 | 153.50 | 146.60 | 148.12 | 149.54 | -0.07 | 1,288.66 | 306,439 | 17.75 | 102,867 | 12.82 | 1.54 | 47 |
| 8 | 02-Jul | 148.00 | 151.20 | 144.00 | 148.22 | 147.42 | 1.04 | 1,289.53 | 176,242 | 10.21 | 47,344 | 5.90 | 0.70 | 22 |
| 9 | 01-Jul | 149.50 | 151.44 | 145.47 | 146.70 | 148.00 | -1.17 | 1,276.31 | 175,349 | 10.16 | 78,869 | 9.83 | 1.00 | 36 |
| 10 | 30-Jun | 146.00 | 150.59 | 145.59 | 148.44 | 148.59 | 2.57 | 1,291.45 | 368,636 | 21.35 | 81,631 | 10.17 | 1.21 | 37 |
| 11 | 27-Jun | 152.98 | 154.75 | 142.15 | 144.72 | 150.24 | -2.29 | 1,259.08 | 552,500 | 32.00 | 192,016 | 23.92 | 2.88 | 88 |
| 12 | 26-Jun | 139.99 | 150.92 | 139.21 | 148.11 | 146.95 | 7.02 | 1,288.57 | 1,286,481 | 74.52 | 341,200 | 42.51 | 5.01 | 156 |
| 13 | 25-Jun | 138.74 | 141.50 | 137.07 | 138.40 | 139.42 | 1.24 | 1,204.10 | 127,257 | 7.37 | 34,019 | 4.24 | 0.47 | 16 |
| 14 | 24-Jun | 137.85 | 142.20 | 136.02 | 136.70 | 138.51 | 0.29 | 1,189.31 | 120,912 | 7.00 | 51,482 | 6.41 | 0.71 | 24 |
| 15 | 23-Jun | 140.00 | 140.00 | 134.87 | 136.31 | 136.33 | -3.20 | 1,185.91 | 125,040 | 7.24 | 54,579 | 6.80 | 0.74 | 25 |
| 16 | 20-Jun | 139.97 | 143.00 | 138.70 | 140.81 | 140.63 | 1.00 | 1,225.06 | 162,181 | 9.39 | 61,375 | 7.65 | 0.86 | 28 |
| 17 | 19-Jun | 138.90 | 143.85 | 135.50 | 139.41 | 139.76 | 0.82 | 1,212.88 | 262,930 | 15.23 | 64,286 | 8.01 | 0.90 | 29 |
| 18 | 18-Jun | 146.49 | 151.80 | 136.63 | 138.27 | 144.51 | -5.14 | 1,202.97 | 777,668 | 45.05 | 199,245 | 24.82 | 2.88 | 91 |
| 19 | 17-Jun | 138.39 | 147.75 | 134.21 | 145.76 | 143.95 | 5.62 | 1,268.13 | 1,088,917 | 63.07 | 387,235 | 48.25 | 5.57 | 178 |
| 20 | 16-Jun | 129.10 | 140.00 | 129.10 | 138.00 | 137.92 | 7.17 | 1,200.00 | 1,128,618 | 65.37 | 251,696 | 31.36 | 3.47 | 115 |
| 21 | 13-Jun | 135.70 | 135.70 | 128.00 | 128.77 | 130.51 | -6.05 | 1,120.31 | 214,755 | 12.44 | 96,340 | 12.00 | 1.26 | 44 |
| 22 | 12-Jun | 133.00 | 140.00 | 131.05 | 137.06 | 136.58 | 4.10 | 1,192.44 | 274,863 | 15.92 | 105,308 | 13.12 | 1.44 | 48 |
| 23 | 11-Jun | 132.00 | 133.60 | 130.25 | 131.66 | 131.68 | 1.03 | 1,145.46 | 56,399 | 3.27 | 25,297 | 3.15 | 0.33 | 12 |
| 24 | 10-Jun | 133.57 | 135.00 | 130.10 | 130.32 | 132.08 | -1.47 | 1,133.80 | 65,208 | 3.78 | 35,441 | 4.42 | 0.47 | 16 |
| 25 | 09-Jun | 135.10 | 136.10 | 131.36 | 132.26 | 133.18 | -1.39 | 1,150.68 | 69,853 | 4.05 | 37,333 | 4.65 | 0.50 | 17 |
| 26 | 06-Jun | 130.49 | 138.01 | 130.49 | 134.12 | 135.10 | 3.42 | 1,166.86 | 196,574 | 11.39 | 71,396 | 8.90 | 0.96 | 33 |
| 27 | 05-Jun | 130.40 | 133.70 | 129.30 | 129.69 | 131.12 | 0.26 | 1,128.32 | 53,224 | 3.08 | 29,457 | 3.67 | 0.39 | 14 |
| 28 | 04-Jun | 130.20 | 132.39 | 125.66 | 129.36 | 128.32 | -0.44 | 1,125.45 | 155,337 | 9.00 | 76,594 | 9.54 | 0.98 | 35 |
| 29 | 03-Jun | 136.00 | 136.92 | 129.13 | 129.93 | 132.17 | -3.72 | 1,130.41 | 126,928 | 7.35 | 66,652 | 8.30 | 0.88 | 31 |
| 30 | 02-Jun | 133.10 | 138.74 | 133.10 | 134.95 | 135.98 | -1.29 | 1,174.08 | 80,098 | 4.64 | 42,106 | 5.25 | 0.57 | 19 |
| 31 | 30-May | 138.29 | 139.35 | 135.50 | 136.71 | 137.02 | -1.14 | 1,189.39 | 56,879 | 3.29 | 33,065 | 4.12 | 0.45 | 15 |
| 32 | 29-May | 134.90 | 143.70 | 134.10 | 138.29 | 139.13 | 2.96 | 1,203.14 | 188,998 | 10.95 | 102,078 | 12.72 | 1.42 | 47 |
| 33 | 28-May | 136.30 | 138.69 | 133.53 | 134.31 | 135.99 | -0.76 | 1,168.51 | 74,781 | 4.33 | 39,993 | 4.98 | 0.54 | 18 |
| 34 | 27-May | 140.99 | 141.90 | 133.41 | 135.34 | 137.00 | -3.86 | 1,177.47 | 159,510 | 9.24 | 89,470 | 11.15 | 1.00 | 41 |
| 35 | 26-May | 141.99 | 144.00 | 139.52 | 140.78 | 141.00 | 2.83 | 1,224.80 | 266,248 | 15.42 | 183,577 | 22.87 | 2.00 | 84 |
| 36 | 23-May | 135.00 | 139.75 | 132.20 | 136.90 | 136.99 | 4.98 | 1,191.05 | 523,419 | 30.32 | 323,334 | 40.29 | 4.43 | 148 |
| 37 | 22-May | 118.50 | 130.41 | 118.21 | 130.41 | 127.32 | 9.99 | 1,134.58 | 142,339 | 8.24 | 91,132 | 11.35 | 1.16 | 42 |
| 38 | 21-May | 120.00 | 121.00 | 115.00 | 118.56 | 118.04 | -1.80 | 1,031.49 | 84,997 | 4.92 | 45,011 | 5.61 | 0.53 | 21 |
| 39 | 20-May | 122.80 | 123.75 | 120.00 | 120.73 | 122.24 | -0.95 | 1,050.37 | 55,554 | 3.22 | 29,936 | 3.73 | 0.37 | 14 |
| 40 | 19-May | 127.00 | 129.40 | 118.38 | 121.89 | 123.88 | -5.84 | 1,060.46 | 164,796 | 9.55 | 80,485 | 10.03 | 1.00 | 37 |
| 41 | 16-May | 129.98 | 134.45 | 127.10 | 129.45 | 130.93 | 2.51 | 1,126.23 | 797,679 | 46.20 | 321,719 | 40.08 | 4.21 | 148 |
| 42 | 15-May | 110.00 | 126.28 | 110.00 | 126.28 | 121.78 | 19.99 | 1,098.65 | 353,363 | 20.47 | 233,622 | 29.11 | 2.85 | 107 |
| 43 | 14-May | 101.00 | 113.95 | 99.23 | 105.24 | 106.77 | 4.95 | 915.60 | 394,654 | 22.86 | 114,864 | 14.31 | 1.23 | 53 |
| 44 | 13-May | 89.10 | 101.64 | 89.10 | 100.28 | 97.28 | 11.43 | 872.45 | 157,628 | 9.13 | 62,699 | 7.81 | 0.61 | 29 |
| 45 | 12-May | 84.10 | 91.99 | 84.10 | 89.99 | 89.46 | 8.67 | 782.92 | 108,898 | 6.31 | 45,589 | 5.68 | 0.41 | 21 |
| 46 | 09-May | 82.79 | 84.40 | 81.02 | 82.81 | 82.65 | -1.99 | 720.46 | 52,624 | 3.05 | 35,616 | 4.44 | 0.29 | 16 |
| 47 | 08-May | 85.00 | 87.58 | 84.20 | 84.49 | 85.76 | -0.38 | 735.07 | 24,275 | 1.41 | 11,648 | 1.45 | 0.10 | 5 |
| 48 | 07-May | 85.70 | 85.87 | 83.55 | 84.81 | 84.76 | -1.33 | 737.86 | 30,334 | 1.76 | 16,625 | 2.07 | 0.14 | 8 |
| 49 | 06-May | 87.45 | 87.45 | 85.50 | 85.95 | 86.28 | -1.83 | 747.78 | 18,374 | 1.06 | 10,974 | 1.37 | 0.09 | 5 |
| 50 | 05-May | 86.23 | 90.00 | 85.50 | 87.55 | 87.55 | 1.53 | 761.70 | 28,727 | 1.66 | 13,277 | 1.65 | 0.12 | 6 |
| 51 | 02-May | 86.70 | 87.79 | 85.62 | 86.23 | 86.35 | -0.75 | 750.21 | 25,473 | 1.48 | 11,724 | 1.46 | 0.10 | 5 |
| 52 | 30-Apr | 88.25 | 88.26 | 86.30 | 86.88 | 87.34 | -2.44 | 755.87 | 18,608 | 1.08 | 8,025 | 1.00 | 0.07 | 4 |
| 53 | 29-Apr | 87.51 | 89.88 | 87.30 | 89.05 | 88.42 | 1.53 | 774.75 | 28,307 | 1.64 | 11,844 | 1.48 | 0.10 | 5 |
| 54 | 28-Apr | 89.00 | 89.29 | 87.28 | 87.71 | 88.20 | -0.90 | 763.09 | 17,263 | 1.00 | 8,129 | 1.01 | 0.07 | 4 |
| 55 | 25-Apr | 92.70 | 93.20 | 88.12 | 88.51 | 89.46 | -4.76 | 770.05 | 54,226 | 3.14 | 22,438 | 2.80 | 0.20 | 10 |
| 56 | 24-Apr | 93.31 | 95.06 | 92.00 | 92.93 | 93.93 | -0.48 | 808.50 | 27,469 | 1.59 | 10,656 | 1.33 | 0.10 | 5 |
| 57 | 23-Apr | 96.70 | 96.70 | 91.39 | 93.38 | 93.67 | -1.43 | 812.42 | 52,818 | 3.06 | 17,636 | 2.20 | 0.17 | 8 |
| 58 | 22-Apr | 92.10 | 98.50 | 91.12 | 94.73 | 95.23 | 2.89 | 824.16 | 87,151 | 5.05 | 42,280 | 5.27 | 0.40 | 19 |
| 59 | 21-Apr | 93.00 | 93.00 | 90.12 | 92.07 | 91.51 | 0.78 | 801.02 | 32,402 | 1.88 | 13,255 | 1.65 | 0.12 | 6 |
| 60 | 17-Apr | 91.50 | 93.78 | 91.00 | 91.36 | 91.70 | 1.53 | 794.84 | 51,121 | 2.96 | 18,713 | 2.33 | 0.17 | 9 |
| 61 | 16-Apr | 89.99 | 91.84 | 89.17 | 89.98 | 90.21 | 1.56 | 782.84 | 52,947 | 3.07 | 16,268 | 2.03 | 0.15 | 7 |
| 62 | 15-Apr | 87.99 | 89.18 | 87.03 | 88.60 | 88.17 | 2.59 | 770.83 | 32,271 | 1.87 | 15,177 | 1.89 | 0.13 | 7 |
| 63 | 11-Apr | 86.65 | 87.79 | 85.75 | 86.36 | 86.43 | 0.85 | 751.34 | 26,047 | 1.51 | 10,058 | 1.25 | 0.09 | 5 |
| 64 | 09-Apr | 85.00 | 86.50 | 83.62 | 85.63 | 84.51 | 0.07 | 744.99 | 23,417 | 1.36 | 9,737 | 1.21 | 0.08 | 4 |
| 65 | 08-Apr | 85.20 | 86.93 | 84.12 | 85.57 | 85.33 | 2.25 | 744.47 | 27,361 | 1.58 | 11,571 | 1.44 | 0.10 | 5 |
| 66 | 07-Apr | 84.96 | 84.96 | 80.60 | 83.69 | 82.42 | -4.89 | 728.11 | 107,930 | 6.25 | 56,810 | 7.08 | 0.47 | 26 |
| 67 | 04-Apr | 91.44 | 92.79 | 86.45 | 87.99 | 88.44 | -3.76 | 765.52 | 77,899 | 4.51 | 31,544 | 3.93 | 0.28 | 14 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML