| 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 | Low52 Price: 55.0 | Barrier: 95.0; Drift%: -6.15 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 133.8 / 90.55 | Month: 115.0 / 90.55 | Week: 98.8 / 90.25 | Day: 90.25 / 89.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.14 |
| 2 | 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 | 0.26 |
| 3 | 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 | 0.03 |
| 4 | 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 | 0.03 |
| 5 | 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 | 0.52 |
| 6 | 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 | 0.06 |
| 7 | 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 | 0.75 |
| 8 | 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 | 0.03 |
| 9 | 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 | 0.06 |
| 10 | 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 | 0.09 |
| 11 | 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 | 0.12 |
| 12 | 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 | 0.12 |
| 13 | 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 | 0.14 |
| 14 | 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 | 0.17 |
| 15 | 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 | 0.17 |
| 16 | 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 | 0.37 |
| 17 | 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 | 0.17 |
| 18 | 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 | 0.03 |
| 19 | 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 | 0.14 |
| 20 | 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 | 0.23 |
| 21 | 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 | 0.20 |
| 22 | 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 | 0.32 |
| 23 | 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 | 0.10 |
| 24 | 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 | 0.06 |
| 25 | 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 | 0.42 |
| 26 | 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 | 0.23 |
| 27 | 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 | 0.13 |
| 28 | 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 | 0.10 |
| 29 | 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 | 0.58 |
| 30 | 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 | 0.13 |
| 31 | 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 | 0.26 |
| 32 | 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 | 0.03 |
| 33 | 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 | 0.35 |
| 34 | 10-Mar | 96.05 | 115.00 | 96.00 | 108.30 | 105.26 | -0.51 | 124.65 | 10,000 | 9.99 | 7,000 | 6.99 | 0.07 | 0.23 |
| 35 | 07-Mar | 101.50 | 108.85 | 101.00 | 108.85 | 102.78 | 2.40 | 125.28 | 7,000 | 6.99 | 6,000 | 5.99 | 0.06 | 0.19 |
| 36 | 06-Mar | 97.00 | 106.70 | 97.00 | 106.30 | 104.14 | 3.91 | 122.35 | 8,000 | 7.99 | 6,000 | 5.99 | 0.06 | 0.19 |
| 37 | 05-Mar | 101.95 | 103.80 | 101.00 | 102.30 | 102.02 | 0.34 | 117.75 | 8,000 | 7.99 | 7,000 | 6.99 | 0.07 | 0.23 |
| 38 | 04-Mar | 93.30 | 101.95 | 93.30 | 101.95 | 96.39 | 9.27 | 117.34 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 39 | 03-Mar | 107.95 | 107.95 | 90.55 | 93.30 | 96.57 | -6.14 | 107.39 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 40 | 28-Feb | 120.00 | 120.00 | 99.00 | 99.40 | 101.92 | -7.88 | 114.41 | 15,000 | 14.99 | 11,000 | 10.99 | 0.11 | 0.35 |
| 41 | 27-Feb | 102.00 | 107.95 | 101.75 | 107.90 | 103.95 | 6.88 | 124.19 | 6,000 | 5.99 | 4,000 | 4.00 | 0.04 | 0.13 |
| 42 | 21-Feb | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 3.01 | 116.19 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.03 |
| 43 | 20-Feb | 94.30 | 98.00 | 94.30 | 98.00 | 96.15 | 3.92 | 112.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 0.03 |
| 44 | 19-Feb | 100.00 | 100.00 | 94.30 | 94.30 | 97.33 | -2.83 | 108.54 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 45 | 18-Feb | 92.00 | 97.05 | 91.00 | 97.05 | 93.81 | 5.49 | 111.70 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.16 |
| 46 | 17-Feb | 99.10 | 99.10 | 92.00 | 92.00 | 96.38 | -7.16 | 105.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.09 | 0.29 |
| 47 | 14-Feb | 107.00 | 107.00 | 98.10 | 99.10 | 103.06 | -6.51 | 114.06 | 15,000 | 14.99 | 13,000 | 12.99 | 0.13 | 0.42 |
| 48 | 12-Feb | 103.15 | 106.00 | 102.00 | 106.00 | 104.32 | -0.05 | 122.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.05 | 0.16 |
| 49 | 11-Feb | 109.00 | 109.00 | 105.00 | 106.05 | 106.81 | -7.78 | 122.06 | 12,000 | 11.99 | 10,000 | 9.99 | 0.11 | 0.32 |
| 50 | 10-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.09 | 132.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.03 |
| 51 | 06-Feb | 113.25 | 118.35 | 113.25 | 117.45 | 115.76 | 3.71 | 135.18 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 0.16 |
| 52 | 05-Feb | 119.10 | 119.10 | 111.50 | 113.25 | 116.15 | -1.52 | 130.35 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 0.10 |
| 53 | 04-Feb | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.45 | 132.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 0.06 |
| 54 | 03-Feb | 117.50 | 117.50 | 110.00 | 110.10 | 111.94 | -8.25 | 126.72 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 0.13 |
| 55 | 31-Jan | 119.50 | 120.00 | 117.80 | 120.00 | 119.50 | 1.87 | 138.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 0.16 |
| 56 | 30-Jan | 116.00 | 117.80 | 116.00 | 117.80 | 117.06 | 5.18 | 135.59 | 5,000 | 5.00 | 4,000 | 4.00 | 0.05 | 0.13 |
| 57 | 29-Jan | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.23 | 128.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.03 |
| 58 | 28-Jan | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.00 | 124.88 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.03 |
| 59 | 27-Jan | 107.90 | 109.90 | 107.90 | 108.50 | 108.67 | -6.06 | 124.88 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 0.19 |
| 60 | 24-Jan | 128.00 | 128.00 | 115.50 | 115.50 | 119.67 | -2.08 | 132.94 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 0.10 |
| 61 | 23-Jan | 118.00 | 118.00 | 117.95 | 117.95 | 117.98 | 2.50 | 135.76 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 0.10 |
| 62 | 22-Jan | 115.90 | 115.90 | 115.00 | 115.00 | 115.49 | -1.83 | 132.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 0.13 |
| 63 | 21-Jan | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00 | 134.78 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.06 |
| 64 | 20-Jan | 128.00 | 128.00 | 117.00 | 117.10 | 118.76 | -4.48 | 134.78 | 7,000 | 6.99 | 6,000 | 5.99 | 0.07 | 0.19 |
| 65 | 17-Jan | 115.30 | 122.35 | 114.00 | 122.35 | 117.66 | -1.76 | 140.82 | 7,000 | 6.99 | 6,000 | 5.99 | 0.07 | 0.19 |
| 66 | 16-Jan | 114.25 | 124.50 | 114.00 | 124.50 | 116.75 | 7.59 | 143.30 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 0.06 |
| 67 | 15-Jan | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.04 | 132.42 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.03 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML