| Macro-sector: Industrials | Band: 20 | High52 Price: 159.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 08-Dec-2025 | Bumper: -; Drift%: - |
| 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 / 0.16 / 31.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 133.8 / 90.55 | Month: 159.5 / 135.0 | Week: 144.0 / 128.0 | Day: 149.95 / 145.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 146.00 | 149.95 | 145.00 | 146.00 | 146.93 | -0.34 | 168.00 | 28,000 | 27.97 | 18,000 | 17.98 | 0.26 | 50 |
| 2 | 06-Apr | 146.90 | 148.95 | 145.00 | 146.50 | 147.35 | -0.17 | 168.62 | 86,000 | 85.91 | 54,000 | 53.95 | 0.80 | 149 |
| 3 | 02-Apr | 139.90 | 148.85 | 137.00 | 146.75 | 141.71 | 6.34 | 168.91 | 149,000 | 148.85 | 57,000 | 56.94 | 0.81 | 157 |
| 4 | 01-Apr | 142.00 | 142.00 | 137.00 | 138.00 | 139.08 | 0.18 | 158.00 | 24,000 | 23.98 | 15,000 | 14.99 | 0.21 | 41 |
| 5 | 30-Mar | 141.75 | 141.75 | 135.75 | 137.75 | 138.09 | -0.61 | 158.55 | 24,000 | 23.98 | 14,000 | 13.99 | 0.19 | 39 |
| 6 | 27-Mar | 138.00 | 138.60 | 135.15 | 138.60 | 137.82 | 0.98 | 159.53 | 51,000 | 50.95 | 41,000 | 40.96 | 0.57 | 113 |
| 7 | 25-Mar | 137.95 | 137.95 | 136.90 | 137.25 | 137.39 | 0.70 | 157.97 | 11,000 | 10.99 | 1,000 | 1.00 | 0.01 | 3 |
| 8 | 24-Mar | 141.00 | 141.00 | 135.00 | 136.30 | 137.46 | -1.59 | 156.88 | 60,000 | 59.94 | 42,000 | 41.96 | 0.58 | 116 |
| 9 | 23-Mar | 137.15 | 140.40 | 133.50 | 138.50 | 137.68 | -1.60 | 159.41 | 89,000 | 88.91 | 35,000 | 34.97 | 0.48 | 96 |
| 10 | 20-Mar | 144.00 | 144.00 | 139.00 | 140.75 | 141.25 | 0.97 | 162.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 6 |
| 11 | 19-Mar | 143.00 | 143.00 | 136.10 | 139.40 | 138.95 | 1.20 | 160.45 | 31,000 | 30.97 | 23,000 | 22.98 | 0.32 | 63 |
| 12 | 18-Mar | 131.00 | 138.75 | 129.00 | 137.75 | 135.09 | 6.74 | 158.55 | 96,000 | 95.90 | 53,000 | 52.95 | 0.72 | 146 |
| 13 | 17-Mar | 134.00 | 134.00 | 129.05 | 129.05 | 130.64 | 0.82 | 148.53 | 8,000 | 7.99 | 6,000 | 5.99 | 0.08 | 17 |
| 14 | 16-Mar | 136.00 | 136.00 | 128.00 | 128.00 | 129.39 | -0.70 | 147.00 | 57,000 | 56.94 | 38,000 | 37.96 | 0.49 | 105 |
| 15 | 13-Mar | 131.75 | 131.75 | 124.00 | 128.90 | 127.48 | 0.70 | 148.36 | 38,000 | 37.96 | 20,000 | 19.98 | 0.25 | 55 |
| 16 | 12-Mar | 130.50 | 131.50 | 126.00 | 128.00 | 128.59 | -1.92 | 147.00 | 24,000 | 23.98 | 15,000 | 14.99 | 0.19 | 41 |
| 17 | 11-Mar | 128.80 | 131.50 | 128.50 | 130.50 | 130.01 | 4.44 | 150.20 | 14,000 | 13.99 | 3,000 | 3.00 | 0.04 | 8 |
| 18 | 10-Mar | 128.00 | 133.50 | 124.60 | 124.95 | 126.93 | -0.36 | 143.81 | 167,000 | 166.83 | 119,000 | 118.88 | 1.51 | 327 |
| 19 | 09-Mar | 126.20 | 134.00 | 122.00 | 125.40 | 125.95 | -5.50 | 144.33 | 38,000 | 37.96 | 22,000 | 21.98 | 0.28 | 61 |
| 20 | 06-Mar | 133.00 | 136.00 | 132.10 | 132.70 | 134.69 | -2.10 | 152.73 | 14,000 | 13.99 | 14,000 | 13.99 | 0.19 | 39 |
| 21 | 05-Mar | 138.00 | 138.00 | 130.05 | 135.55 | 133.88 | -0.44 | 156.02 | 55,000 | 54.95 | 40,000 | 39.96 | 0.54 | 110 |
| 22 | 04-Mar | 131.85 | 138.90 | 128.05 | 136.15 | 134.54 | 0.96 | 156.71 | 29,000 | 28.97 | 28,000 | 27.97 | 0.38 | 77 |
| 23 | 02-Mar | 141.00 | 141.00 | 132.05 | 134.85 | 135.06 | -1.43 | 155.21 | 49,000 | 48.95 | 29,000 | 28.97 | 0.39 | 80 |
| 24 | 27-Feb | 142.00 | 142.00 | 135.95 | 136.80 | 137.35 | -1.12 | 157.45 | 20,000 | 19.98 | 17,000 | 16.98 | 0.23 | 47 |
| 25 | 26-Feb | 139.00 | 144.00 | 135.00 | 138.35 | 139.16 | 4.57 | 159.24 | 50,000 | 49.95 | 36,000 | 35.96 | 0.50 | 99 |
| 26 | 25-Feb | 128.15 | 137.50 | 128.00 | 132.30 | 131.82 | 1.77 | 152.27 | 42,000 | 41.96 | 36,000 | 35.96 | 0.47 | 99 |
| 27 | 24-Feb | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.46 | 149.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 6 |
| 28 | 23-Feb | 130.50 | 130.60 | 130.50 | 130.60 | 130.55 | -1.77 | 150.32 | 26,000 | 25.97 | 25,000 | 24.98 | 0.33 | 69 |
| 29 | 20-Feb | 134.00 | 134.55 | 131.10 | 132.95 | 132.16 | 0.04 | 153.02 | 70,000 | 69.93 | 40,000 | 39.96 | 0.53 | 110 |
| 30 | 19-Feb | 129.20 | 134.50 | 129.20 | 132.90 | 132.72 | 4.60 | 152.97 | 13,000 | 12.99 | 13,000 | 12.99 | 0.17 | 36 |
| 31 | 17-Feb | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -3.31 | 146.23 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 32 | 16-Feb | 127.75 | 131.50 | 127.50 | 131.40 | 130.13 | 2.98 | 151.24 | 10,000 | 9.99 | 8,000 | 7.99 | 0.10 | 22 |
| 33 | 13-Feb | 126.50 | 131.50 | 126.50 | 127.60 | 128.15 | 0.08 | 146.86 | 40,000 | 39.96 | 37,000 | 36.96 | 0.47 | 102 |
| 34 | 12-Feb | 126.10 | 134.00 | 126.10 | 127.50 | 127.91 | -0.97 | 146.75 | 9,000 | 8.99 | 8,000 | 7.99 | 0.10 | 22 |
| 35 | 11-Feb | 130.00 | 131.00 | 125.50 | 128.75 | 128.93 | -0.96 | 148.19 | 7,000 | 6.99 | 7,000 | 6.99 | 0.09 | 19 |
| 36 | 10-Feb | 131.95 | 131.95 | 130.00 | 130.00 | 130.98 | 0.62 | 149.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 37 | 09-Feb | 135.95 | 135.95 | 129.20 | 129.20 | 131.95 | -4.08 | 148.71 | 6,000 | 5.99 | 5,000 | 5.00 | 0.07 | 14 |
| 38 | 06-Feb | 139.00 | 139.00 | 134.00 | 134.70 | 134.77 | 1.28 | 155.04 | 56,000 | 55.94 | 53,000 | 52.95 | 0.71 | 145 |
| 39 | 05-Feb | 136.00 | 136.00 | 131.00 | 133.00 | 133.33 | 1.53 | 153.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 40 | 04-Feb | 129.95 | 131.00 | 129.95 | 131.00 | 130.33 | 1.00 | 150.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 16 |
| 41 | 03-Feb | 135.00 | 135.00 | 127.50 | 129.70 | 130.84 | -1.74 | 149.28 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 25 |
| 42 | 02-Feb | 136.50 | 136.50 | 128.10 | 132.00 | 132.61 | 0.00 | 151.00 | 40,000 | 39.96 | 27,000 | 26.97 | 0.36 | 74 |
| 43 | 01-Feb | 129.30 | 133.00 | 125.00 | 132.00 | 127.90 | 3.12 | 151.00 | 41,000 | 40.96 | 24,000 | 23.98 | 0.31 | 66 |
| 44 | 30-Jan | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.03 | 147.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 45 | 29-Jan | 136.50 | 136.50 | 130.50 | 130.65 | 130.84 | -0.27 | 150.38 | 34,000 | 33.97 | 33,000 | 32.97 | 0.43 | 91 |
| 46 | 28-Jan | 128.50 | 131.20 | 125.00 | 131.00 | 128.25 | 4.76 | 150.00 | 21,000 | 20.98 | 19,000 | 18.98 | 0.24 | 52 |
| 47 | 27-Jan | 121.00 | 129.90 | 120.00 | 125.05 | 124.74 | 0.60 | 143.93 | 38,000 | 37.96 | 14,000 | 13.99 | 0.17 | 38 |
| 48 | 23-Jan | 126.00 | 127.00 | 122.00 | 124.30 | 124.99 | 1.84 | 143.07 | 8,000 | 7.99 | 8,000 | 7.99 | 0.10 | 22 |
| 49 | 22-Jan | 112.10 | 123.15 | 112.00 | 122.05 | 116.99 | 4.05 | 140.48 | 22,000 | 21.98 | 18,000 | 17.98 | 0.21 | 49 |
| 50 | 21-Jan | 115.15 | 118.00 | 114.30 | 117.30 | 116.01 | -2.49 | 135.01 | 8,000 | 7.99 | 5,000 | 5.00 | 0.06 | 14 |
| 51 | 20-Jan | 131.50 | 131.50 | 120.30 | 120.30 | 123.11 | -4.98 | 138.46 | 11,000 | 10.99 | 11,000 | 10.99 | 0.14 | 30 |
| 52 | 19-Jan | 125.00 | 132.00 | 124.00 | 126.60 | 127.09 | -2.73 | 145.71 | 9,000 | 8.99 | 8,000 | 7.99 | 0.10 | 22 |
| 53 | 16-Jan | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -5.00 | 149.80 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 54 | 14-Jan | 139.00 | 139.00 | 137.00 | 137.00 | 137.67 | 2.01 | 157.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 55 | 13-Jan | 136.80 | 136.80 | 133.40 | 134.30 | 135.13 | 0.71 | 154.58 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 56 | 12-Jan | 129.25 | 133.35 | 128.05 | 133.35 | 128.62 | -1.04 | 153.48 | 46,000 | 45.95 | 39,000 | 38.96 | 0.50 | 107 |
| 57 | 09-Jan | 124.05 | 134.75 | 124.00 | 134.75 | 128.63 | 4.05 | 155.09 | 9,000 | 8.99 | 8,000 | 7.99 | 0.10 | 22 |
| 58 | 08-Jan | 130.00 | 130.00 | 129.00 | 129.50 | 129.67 | -4.11 | 149.05 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 59 | 07-Jan | 133.30 | 140.25 | 133.30 | 135.05 | 138.10 | -3.29 | 155.44 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 16 |
| 60 | 06-Jan | 144.95 | 145.00 | 139.65 | 139.65 | 141.84 | -5.00 | 160.73 | 8,000 | 7.99 | 5,000 | 5.00 | 0.07 | 14 |
| 61 | 05-Jan | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08 | 169.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
| 62 | 02-Jan | 147.00 | 147.00 | 139.00 | 144.00 | 143.33 | 0.35 | 165.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 8 |
| 63 | 01-Jan | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 3.24 | 165.17 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 64 | 31-Dec | 140.00 | 140.00 | 139.00 | 139.00 | 139.50 | -1.94 | 159.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 65 | 30-Dec | 145.75 | 145.75 | 136.40 | 141.75 | 139.40 | -1.22 | 163.15 | 11,000 | 10.99 | 10,000 | 9.99 | 0.14 | 27 |
| 66 | 29-Dec | 138.00 | 143.50 | 136.00 | 143.50 | 137.94 | 1.77 | 165.17 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 19 |
| 67 | 26-Dec | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.10 | 162.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 3 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH