| Macro-sector: Industrials | Band: 20 | High52 Price: 148.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 55.0 | Barrier: 82.5; Drift%: -1.79 |
| Basic Industry: Castings & Forgings | Total Equity: 11,509,792 | Low52 Date: | SHP: 69.76 / 0.02 / 0.0 / 30.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.8 / 90.55 | Month: 101.9 / 83.8 | Week: 82.5 / 76.0 | Day: 83.0 / 80.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 80.70 | 83.00 | 80.70 | 81.05 | 81.98 | 0.68 | 93.29 | 21,000 | 20.98 | 20,000 | 19.98 | 0.16 | 58 |
| 2 | 10-Jul | 80.00 | 80.50 | 80.00 | 80.50 | 80.25 | 3.21 | 92.65 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 3 | 09-Jul | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50 | 89.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 6 |
| 4 | 08-Jul | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.36 | 92.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 5 | 07-Jul | 79.95 | 81.90 | 77.40 | 77.40 | 79.94 | -2.03 | 89.09 | 14,000 | 13.99 | 14,000 | 13.99 | 0.11 | 40 |
| 6 | 04-Jul | 80.90 | 80.90 | 78.00 | 79.00 | 79.06 | 0.00 | 90.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 17 |
| 7 | 03-Jul | 76.60 | 79.00 | 76.60 | 79.00 | 76.71 | 2.46 | 90.00 | 22,000 | 21.98 | 22,000 | 21.98 | 0.17 | 63 |
| 8 | 02-Jul | 78.00 | 78.00 | 76.25 | 77.10 | 77.20 | 0.19 | 88.74 | 11,000 | 10.99 | 11,000 | 10.99 | 0.08 | 32 |
| 9 | 01-Jul | 82.50 | 82.50 | 76.00 | 76.95 | 80.08 | -0.06 | 88.57 | 18,000 | 17.98 | 14,000 | 13.99 | 0.11 | 40 |
| 10 | 30-Jun | 76.15 | 77.00 | 76.00 | 77.00 | 76.19 | -2.53 | 88.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 17 |
| 11 | 27-Jun | 78.05 | 79.00 | 78.05 | 79.00 | 78.43 | 1.22 | 90.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 9 |
| 12 | 25-Jun | 77.50 | 79.85 | 77.50 | 78.05 | 78.30 | 1.96 | 89.83 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 14 |
| 13 | 24-Jun | 79.40 | 79.40 | 75.35 | 76.55 | 76.68 | -3.59 | 88.11 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 9 |
| 14 | 23-Jun | 80.70 | 80.70 | 79.40 | 79.40 | 79.87 | 3.12 | 91.39 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 6 |
| 15 | 20-Jun | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26 | 88.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 6 |
| 16 | 19-Jun | 73.50 | 78.95 | 73.50 | 76.80 | 77.43 | 7.26 | 88.40 | 31,000 | 30.97 | 22,000 | 21.98 | 0.17 | 63 |
| 17 | 18-Jun | 75.35 | 76.45 | 70.30 | 71.60 | 74.23 | -7.07 | 82.41 | 25,000 | 24.98 | 20,000 | 19.98 | 0.15 | 58 |
| 18 | 17-Jun | 75.15 | 78.50 | 75.00 | 77.05 | 76.64 | -1.78 | 88.68 | 32,000 | 31.97 | 22,000 | 21.98 | 0.17 | 63 |
| 19 | 16-Jun | 82.75 | 82.75 | 77.05 | 78.45 | 78.68 | -5.20 | 90.29 | 36,000 | 35.96 | 28,000 | 27.97 | 0.22 | 81 |
| 20 | 13-Jun | 81.50 | 82.75 | 81.50 | 82.75 | 82.13 | 1.53 | 95.24 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 21 | 12-Jun | 81.00 | 84.00 | 81.00 | 81.50 | 83.12 | -4.12 | 93.80 | 14,000 | 13.99 | 9,000 | 8.99 | 0.07 | 26 |
| 22 | 11-Jun | 85.50 | 86.00 | 85.00 | 85.00 | 85.47 | 0.00 | 97.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 20 |
| 23 | 10-Jun | 81.65 | 85.00 | 80.05 | 85.00 | 82.80 | 5.07 | 97.00 | 19,000 | 18.98 | 17,000 | 16.98 | 0.14 | 49 |
| 24 | 09-Jun | 83.00 | 83.75 | 79.80 | 80.90 | 81.40 | -3.40 | 93.11 | 12,000 | 11.99 | 9,000 | 8.99 | 0.07 | 26 |
| 25 | 06-Jun | 83.15 | 84.25 | 82.00 | 83.75 | 83.60 | -2.05 | 96.39 | 10,000 | 9.99 | 8,000 | 7.99 | 0.07 | 23 |
| 26 | 05-Jun | 84.50 | 86.00 | 84.35 | 85.50 | 85.18 | -3.82 | 98.41 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 14 |
| 27 | 04-Jun | 88.00 | 88.90 | 88.00 | 88.90 | 88.30 | 1.89 | 102.32 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 9 |
| 28 | 03-Jun | 83.75 | 89.00 | 83.00 | 87.25 | 86.33 | 0.00 | 100.42 | 29,000 | 28.97 | 22,000 | 21.98 | 0.19 | 63 |
| 29 | 02-Jun | 77.00 | 96.20 | 77.00 | 87.25 | 88.28 | -5.16 | 100.42 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 17 |
| 30 | 29-May | 87.00 | 92.10 | 87.00 | 92.00 | 90.03 | -0.76 | 105.00 | 14,000 | 13.99 | 7,000 | 6.99 | 0.06 | 20 |
| 31 | 28-May | 93.05 | 93.05 | 92.50 | 92.70 | 92.65 | -3.44 | 106.70 | 11,000 | 10.99 | 9,000 | 8.99 | 0.08 | 26 |
| 32 | 27-May | 92.10 | 96.00 | 92.10 | 96.00 | 94.05 | -2.93 | 110.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 33 | 26-May | 100.20 | 100.20 | 98.90 | 98.90 | 99.48 | 5.49 | 113.83 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 9 |
| 34 | 23-May | 93.95 | 93.95 | 92.35 | 93.75 | 93.51 | 4.75 | 107.90 | 5,000 | 5.00 | 3,000 | 3.00 | 0.03 | 9 |
| 35 | 20-May | 89.00 | 90.25 | 89.00 | 89.50 | 89.68 | -1.65 | 103.01 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 14 |
| 36 | 19-May | 95.55 | 95.55 | 91.00 | 91.00 | 92.50 | -4.76 | 104.00 | 12,000 | 11.99 | 9,000 | 8.99 | 0.08 | 26 |
| 37 | 14-May | 98.80 | 98.80 | 95.55 | 95.55 | 97.18 | -3.29 | 109.98 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 38 | 13-May | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 4.33 | 113.72 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 39 | 12-May | 92.50 | 95.00 | 90.25 | 94.70 | 93.25 | 6.40 | 109.00 | 20,000 | 19.98 | 18,000 | 17.98 | 0.17 | 52 |
| 40 | 08-May | 92.95 | 92.95 | 89.00 | 89.00 | 90.98 | 1.31 | 102.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 41 | 07-May | 95.00 | 95.00 | 83.80 | 87.85 | 88.16 | -13.79 | 101.11 | 48,000 | 47.95 | 26,000 | 25.97 | 0.23 | 75 |
| 42 | 05-May | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 3.98 | 117.28 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 43 | 02-May | 100.00 | 100.00 | 98.00 | 98.00 | 98.68 | -3.07 | 112.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 6 |
| 44 | 28-Apr | 96.00 | 101.10 | 96.00 | 101.10 | 97.70 | 5.31 | 116.36 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 9 |
| 45 | 25-Apr | 97.50 | 97.50 | 93.00 | 96.00 | 95.30 | -1.54 | 110.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 12 |
| 46 | 24-Apr | 99.40 | 99.40 | 97.50 | 97.50 | 98.45 | -0.20 | 112.22 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 12 |
| 47 | 23-Apr | 99.50 | 100.00 | 97.65 | 97.70 | 98.88 | -1.71 | 112.45 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 14 |
| 48 | 22-Apr | 100.80 | 103.05 | 98.55 | 99.40 | 100.74 | -0.70 | 114.41 | 10,000 | 9.99 | 6,000 | 5.99 | 0.06 | 17 |
| 49 | 21-Apr | 100.00 | 102.75 | 100.00 | 100.10 | 100.48 | -2.05 | 115.21 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 17 |
| 50 | 17-Apr | 100.15 | 102.95 | 99.15 | 102.20 | 100.46 | -1.73 | 117.63 | 15,000 | 14.99 | 13,000 | 12.99 | 0.13 | 37 |
| 51 | 15-Apr | 102.00 | 108.90 | 102.00 | 104.00 | 105.98 | 5.05 | 119.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 17 |
| 52 | 11-Apr | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.45 | 113.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 53 | 09-Apr | 100.10 | 100.10 | 98.95 | 99.45 | 99.47 | -7.79 | 114.46 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 14 |
| 54 | 08-Apr | 103.20 | 107.90 | 103.20 | 107.85 | 104.32 | 14.13 | 124.13 | 10,000 | 9.99 | 8,000 | 7.99 | 0.08 | 23 |
| 55 | 07-Apr | 95.00 | 95.50 | 94.50 | 94.50 | 95.06 | -7.31 | 108.77 | 8,000 | 7.99 | 7,000 | 6.99 | 0.07 | 20 |
| 56 | 04-Apr | 101.60 | 110.00 | 101.00 | 101.95 | 104.94 | -2.44 | 117.34 | 21,000 | 20.98 | 11,000 | 10.99 | 0.12 | 32 |
| 57 | 02-Apr | 104.00 | 104.50 | 104.00 | 104.50 | 104.17 | 2.50 | 120.28 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 10 |
| 58 | 01-Apr | 111.00 | 111.00 | 100.05 | 101.95 | 103.71 | 5.10 | 117.34 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 6 |
| 59 | 28-Mar | 107.00 | 107.00 | 97.00 | 97.00 | 99.64 | -2.07 | 111.00 | 17,000 | 16.98 | 13,000 | 12.99 | 0.13 | 42 |
| 60 | 27-Mar | 100.10 | 100.10 | 99.05 | 99.05 | 99.89 | -8.03 | 114.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.07 | 23 |
| 61 | 21-Mar | 104.95 | 107.70 | 104.95 | 107.70 | 106.33 | 1.60 | 123.96 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 13 |
| 62 | 20-Mar | 111.00 | 111.00 | 105.00 | 106.00 | 108.00 | 1.92 | 122.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.00 | 10 |
| 63 | 19-Mar | 105.95 | 106.35 | 103.00 | 104.00 | 104.79 | -2.21 | 119.00 | 18,000 | 17.98 | 18,000 | 17.98 | 0.19 | 58 |
| 64 | 18-Mar | 97.00 | 106.35 | 97.00 | 106.35 | 101.38 | 5.66 | 122.41 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 13 |
| 65 | 17-Mar | 110.00 | 110.00 | 100.30 | 100.65 | 104.07 | -10.93 | 115.85 | 8,000 | 7.99 | 8,000 | 7.99 | 0.08 | 26 |
| 66 | 12-Mar | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10.78 | 130.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 67 | 11-Mar | 101.00 | 102.00 | 101.00 | 102.00 | 101.18 | -5.82 | 117.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.11 | 35 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML