| Macro-sector: Industrials | Band: 20 | High52 Price: 150.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 31-Oct-2025 | Bumper: 138.0; Drift%: 4.86 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 68.05 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 11,509,792 | Low52 Date: 17-Sep-2025 | SHP: 68.25 / 0.0 / 0.1 / 31.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.8 / 90.55 | Month: 121.2 / 68.05 | Week: 150.0 / 133.0 | Day: 147.95 / 144.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 147.80 | 147.95 | 144.00 | 145.05 | 146.25 | 0.07 | 166.95 | 39,000 | 38.96 | 39,000 | 38.96 | 0.57 | 107 |
| 2 | 11-Nov | 142.10 | 148.90 | 142.00 | 144.95 | 146.11 | 2.01 | 166.83 | 76,000 | 75.92 | 68,000 | 67.93 | 0.99 | 196 |
| 3 | 10-Nov | 135.00 | 143.20 | 135.00 | 142.10 | 140.66 | 4.18 | 163.55 | 167,000 | 166.83 | 147,000 | 146.85 | 2.07 | 423 |
| 4 | 07-Nov | 132.00 | 138.90 | 130.00 | 136.40 | 133.12 | 0.48 | 156.99 | 31,000 | 30.97 | 29,000 | 28.97 | 0.39 | 83 |
| 5 | 06-Nov | 138.60 | 138.60 | 131.65 | 135.75 | 133.45 | -2.02 | 156.25 | 42,000 | 41.96 | 35,000 | 34.97 | 0.47 | 101 |
| 6 | 04-Nov | 136.00 | 140.00 | 133.25 | 138.55 | 137.46 | 0.11 | 159.47 | 61,000 | 60.94 | 50,000 | 49.95 | 0.69 | 144 |
| 7 | 03-Nov | 140.25 | 146.90 | 138.00 | 138.40 | 140.16 | -4.22 | 159.30 | 36,000 | 35.96 | 33,000 | 32.97 | 0.46 | 95 |
| 8 | 31-Oct | 142.00 | 150.00 | 141.00 | 144.50 | 142.64 | -2.00 | 166.32 | 106,000 | 105.89 | 93,000 | 92.91 | 1.33 | 267 |
| 9 | 30-Oct | 143.90 | 148.60 | 143.75 | 147.45 | 146.40 | 4.17 | 169.71 | 71,000 | 70.93 | 71,000 | 70.93 | 1.04 | 204 |
| 10 | 29-Oct | 141.80 | 142.00 | 134.35 | 141.55 | 139.44 | 0.11 | 162.92 | 113,000 | 112.89 | 91,000 | 90.91 | 1.27 | 262 |
| 11 | 28-Oct | 145.55 | 145.55 | 139.00 | 141.40 | 140.62 | 0.18 | 162.75 | 29,000 | 28.97 | 29,000 | 28.97 | 0.41 | 83 |
| 12 | 27-Oct | 140.65 | 142.70 | 133.00 | 141.15 | 138.06 | 1.36 | 162.46 | 114,000 | 113.89 | 109,000 | 108.89 | 1.50 | 313 |
| 13 | 24-Oct | 134.50 | 139.30 | 131.50 | 139.25 | 136.60 | 4.94 | 160.27 | 170,000 | 169.83 | 71,000 | 70.93 | 0.97 | 204 |
| 14 | 23-Oct | 133.00 | 135.00 | 127.00 | 132.70 | 130.66 | -0.08 | 152.73 | 160,000 | 159.84 | 120,000 | 119.88 | 1.57 | 345 |
| 15 | 21-Oct | 124.00 | 133.10 | 124.00 | 132.80 | 132.28 | 9.75 | 152.85 | 98,000 | 97.90 | 81,000 | 80.92 | 1.07 | 233 |
| 16 | 20-Oct | 114.95 | 121.00 | 114.95 | 121.00 | 120.07 | 10.00 | 139.00 | 117,000 | 116.88 | 90,000 | 89.91 | 1.08 | 259 |
| 17 | 17-Oct | 110.00 | 111.90 | 107.00 | 110.00 | 109.19 | 3.77 | 126.00 | 34,000 | 33.97 | 33,000 | 32.97 | 0.36 | 95 |
| 18 | 16-Oct | 103.50 | 109.00 | 103.00 | 106.00 | 107.13 | 3.62 | 122.00 | 40,000 | 39.96 | 38,000 | 37.96 | 0.41 | 109 |
| 19 | 15-Oct | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.99 | 117.75 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 20 | 14-Oct | 103.55 | 107.00 | 98.00 | 101.30 | 103.91 | -5.33 | 116.59 | 17,000 | 16.98 | 15,000 | 14.99 | 0.16 | 43 |
| 21 | 13-Oct | 109.90 | 109.90 | 101.00 | 107.00 | 104.88 | 2.39 | 123.00 | 33,000 | 32.97 | 29,000 | 28.97 | 0.30 | 83 |
| 22 | 10-Oct | 96.90 | 104.50 | 96.90 | 104.50 | 101.68 | 10.00 | 120.28 | 58,000 | 57.94 | 51,000 | 50.95 | 0.52 | 147 |
| 23 | 09-Oct | 99.00 | 99.05 | 95.00 | 95.00 | 97.06 | -7.18 | 109.00 | 56,000 | 55.94 | 41,000 | 40.96 | 0.40 | 118 |
| 24 | 08-Oct | 108.00 | 108.00 | 102.00 | 102.35 | 104.14 | -5.23 | 117.80 | 19,000 | 18.98 | 12,000 | 11.99 | 0.12 | 35 |
| 25 | 07-Oct | 108.00 | 109.10 | 108.00 | 108.00 | 108.47 | -2.70 | 124.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.10 | 26 |
| 26 | 06-Oct | 110.00 | 111.65 | 108.15 | 111.00 | 109.56 | -1.07 | 127.00 | 30,000 | 29.97 | 23,000 | 22.98 | 0.25 | 66 |
| 27 | 03-Oct | 112.95 | 113.80 | 109.55 | 112.20 | 112.38 | 2.42 | 129.14 | 22,000 | 21.98 | 18,000 | 17.98 | 0.20 | 52 |
| 28 | 01-Oct | 110.05 | 112.00 | 108.20 | 109.55 | 110.03 | -1.22 | 126.09 | 13,000 | 12.99 | 8,000 | 7.99 | 0.09 | 23 |
| 29 | 30-Sep | 115.00 | 116.15 | 107.00 | 110.90 | 110.52 | -2.59 | 127.64 | 66,000 | 65.93 | 49,000 | 48.95 | 0.54 | 141 |
| 30 | 29-Sep | 111.00 | 113.90 | 105.65 | 113.85 | 109.48 | 4.69 | 131.04 | 35,000 | 34.97 | 30,000 | 29.97 | 0.33 | 86 |
| 31 | 26-Sep | 119.90 | 121.20 | 107.05 | 108.75 | 115.28 | -3.50 | 125.17 | 211,000 | 210.79 | 156,000 | 155.84 | 1.80 | 449 |
| 32 | 25-Sep | 103.00 | 112.85 | 103.00 | 112.70 | 109.16 | 9.84 | 129.72 | 313,000 | 312.69 | 238,000 | 237.76 | 2.60 | 684 |
| 33 | 24-Sep | 94.50 | 103.00 | 94.50 | 102.60 | 99.16 | 9.50 | 118.09 | 70,000 | 69.93 | 55,000 | 54.95 | 0.55 | 158 |
| 34 | 23-Sep | 87.15 | 94.50 | 86.50 | 93.70 | 89.88 | 7.27 | 107.85 | 136,000 | 135.86 | 123,000 | 122.88 | 1.11 | 354 |
| 35 | 22-Sep | 95.00 | 95.00 | 87.30 | 87.35 | 89.99 | -5.21 | 100.54 | 16,000 | 15.98 | 14,000 | 13.99 | 0.13 | 40 |
| 36 | 19-Sep | 90.00 | 92.50 | 89.80 | 92.15 | 91.20 | 5.56 | 106.06 | 46,000 | 45.95 | 37,000 | 36.96 | 0.34 | 106 |
| 37 | 18-Sep | 74.50 | 87.30 | 74.50 | 87.30 | 82.55 | 20.00 | 100.48 | 83,000 | 82.92 | 58,000 | 57.94 | 0.48 | 167 |
| 38 | 17-Sep | 79.25 | 81.95 | 68.05 | 72.75 | 73.98 | -7.68 | 83.73 | 45,000 | 44.96 | 27,000 | 26.97 | 0.20 | 78 |
| 39 | 16-Sep | 76.50 | 79.95 | 76.00 | 78.80 | 77.74 | -0.57 | 90.70 | 14,000 | 13.99 | 9,000 | 8.99 | 0.07 | 26 |
| 40 | 15-Sep | 73.50 | 80.75 | 73.50 | 79.25 | 79.23 | -4.52 | 91.22 | 10,000 | 9.99 | 7,000 | 6.99 | 0.06 | 20 |
| 41 | 12-Sep | 88.00 | 88.00 | 83.00 | 83.00 | 86.23 | -4.32 | 95.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 12 |
| 42 | 11-Sep | 84.00 | 86.75 | 82.00 | 86.75 | 85.17 | 0.70 | 99.85 | 12,000 | 11.99 | 7,000 | 6.99 | 0.06 | 20 |
| 43 | 10-Sep | 91.00 | 92.45 | 81.05 | 86.15 | 86.63 | -6.76 | 99.16 | 29,000 | 28.97 | 18,000 | 17.98 | 0.16 | 52 |
| 44 | 09-Sep | 93.50 | 93.95 | 92.40 | 92.40 | 93.34 | 0.98 | 106.35 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 9 |
| 45 | 08-Sep | 92.10 | 92.95 | 90.10 | 91.50 | 91.99 | -3.68 | 105.31 | 29,000 | 28.97 | 26,000 | 25.97 | 0.24 | 75 |
| 46 | 05-Sep | 92.00 | 97.50 | 90.00 | 95.00 | 93.54 | 0.00 | 109.00 | 32,000 | 31.97 | 30,000 | 29.97 | 0.28 | 86 |
| 47 | 04-Sep | 97.00 | 102.95 | 92.75 | 95.00 | 98.02 | -0.99 | 109.00 | 110,000 | 109.89 | 88,000 | 87.91 | 0.86 | 253 |
| 48 | 03-Sep | 85.00 | 96.00 | 85.00 | 95.95 | 89.28 | 14.23 | 110.44 | 110,000 | 109.89 | 88,000 | 87.91 | 0.79 | 253 |
| 49 | 02-Sep | 79.00 | 89.10 | 79.00 | 84.00 | 84.22 | 5.00 | 96.00 | 58,000 | 57.94 | 56,000 | 55.94 | 0.47 | 161 |
| 50 | 01-Sep | 78.00 | 80.00 | 78.00 | 80.00 | 78.31 | 6.74 | 92.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.10 | 37 |
| 51 | 29-Aug | 74.50 | 74.95 | 71.05 | 74.95 | 73.14 | 2.18 | 86.27 | 7,000 | 6.99 | 3,000 | 3.00 | 0.02 | 9 |
| 52 | 28-Aug | 75.00 | 75.00 | 72.25 | 73.35 | 74.19 | -2.20 | 84.42 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 12 |
| 53 | 26-Aug | 76.00 | 76.00 | 73.50 | 75.00 | 74.60 | 0.00 | 86.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 12 |
| 54 | 22-Aug | 76.00 | 76.00 | 75.00 | 75.00 | 75.51 | -2.60 | 86.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 12 |
| 55 | 21-Aug | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53 | 88.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 9 |
| 56 | 20-Aug | 78.95 | 79.00 | 78.95 | 79.00 | 78.97 | 0.25 | 90.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 9 |
| 57 | 19-Aug | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.83 | 90.70 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 58 | 18-Aug | 78.40 | 79.00 | 76.55 | 78.15 | 78.69 | 0.84 | 89.95 | 12,000 | 11.99 | 11,000 | 10.99 | 0.09 | 32 |
| 59 | 14-Aug | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33 | 89.20 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 60 | 12-Aug | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60 | 86.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 61 | 11-Aug | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.49 | 88.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 62 | 08-Aug | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.80 | 85.63 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 63 | 07-Aug | 75.05 | 75.05 | 75.00 | 75.00 | 75.01 | -2.28 | 86.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 20 |
| 64 | 06-Aug | 79.30 | 79.30 | 74.50 | 76.75 | 76.92 | -5.25 | 88.34 | 21,000 | 20.98 | 17,000 | 16.98 | 0.13 | 49 |
| 65 | 04-Aug | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.34 | 93.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 66 | 01-Aug | 81.95 | 83.40 | 80.15 | 82.10 | 82.05 | -0.42 | 94.50 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 17 |
| 67 | 30-Jul | 80.00 | 82.45 | 80.00 | 82.45 | 80.82 | 5.37 | 94.90 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 9 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH