| Macro-sector: Industrials | Band: 20 | High52 Price: 148.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 70.3 | Barrier: 75.05; Drift%: -2.32 |
| Basic Industry: Castings & Forgings | Total Equity: 11,509,792 | Low52 Date: 18-Jun-2025 | 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: 86.0 / 75.2 | Week: 77.5 / 75.0 | Day: 75.0 / 72.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 29-Jul | 80.00 | 80.00 | 78.25 | 78.25 | 79.13 | -3.69 | 90.06 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 12 |
| 18 | 28-Jul | 84.15 | 84.20 | 79.20 | 81.25 | 81.50 | 2.85 | 93.52 | 25,000 | 24.98 | 20,000 | 19.98 | 0.16 | 58 |
| 19 | 25-Jul | 79.95 | 81.00 | 77.00 | 79.00 | 78.63 | 1.28 | 90.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.05 | 17 |
| 20 | 24-Jul | 76.55 | 78.00 | 76.55 | 78.00 | 77.35 | -1.58 | 89.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 6 |
| 21 | 23-Jul | 77.00 | 79.25 | 77.00 | 79.25 | 78.13 | 2.92 | 91.22 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 22 | 22-Jul | 75.20 | 77.00 | 75.20 | 77.00 | 76.10 | -0.06 | 88.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 3 |
| 23 | 21-Jul | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -2.59 | 88.68 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 6 |
| 24 | 18-Jul | 78.00 | 79.20 | 77.25 | 79.10 | 78.24 | 1.41 | 91.04 | 6,000 | 5.99 | 5,000 | 5.00 | 0.04 | 14 |
| 25 | 17-Jul | 77.00 | 79.80 | 77.00 | 78.00 | 78.58 | -0.38 | 89.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 20 |
| 26 | 16-Jul | 75.50 | 79.45 | 75.50 | 78.30 | 77.19 | -2.25 | 90.12 | 15,000 | 14.99 | 10,000 | 9.99 | 0.08 | 29 |
| 27 | 15-Jul | 85.00 | 85.00 | 79.00 | 80.10 | 80.44 | -5.76 | 92.19 | 37,000 | 36.96 | 30,000 | 29.97 | 0.24 | 86 |
| 28 | 14-Jul | 81.10 | 86.00 | 81.10 | 85.00 | 84.84 | 4.87 | 97.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.11 | 37 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML