| Macro-sector: Industrials | Band: 20 | High52 Price: 544.55 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 13-May-2025 | Bumper: 490.0; Drift%: -5.99 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 299.07 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 15,543,000 | Low52 Date: 04-Jun-2024 | SHP: 69.77 / 0.21 / 0.0 / 29.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 479.9 / 342.0 | Month: 417.9 / 342.0 | Week: 544.55 / 465.0 | Day: 468.0 / 451.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 458.00 | 468.00 | 451.80 | 462.30 | 459.45 | 1.02 | 718.55 | 27,531 | 2.64 | 13,097 | 2.83 | 0.60 | 0.28 |
| 2 | 21-May | 466.45 | 484.95 | 455.00 | 457.65 | 467.44 | -3.40 | 711.33 | 54,388 | 5.21 | 32,211 | 6.95 | 1.51 | 0.69 |
| 3 | 20-May | 458.00 | 482.70 | 458.00 | 473.75 | 470.34 | 1.54 | 736.35 | 32,811 | 3.14 | 11,336 | 2.45 | 0.53 | 0.24 |
| 4 | 19-May | 474.00 | 485.75 | 465.00 | 466.55 | 473.06 | -1.46 | 725.16 | 43,693 | 4.19 | 21,265 | 4.59 | 1.01 | 0.46 |
| 5 | 16-May | 476.00 | 484.55 | 468.00 | 473.45 | 475.02 | -1.44 | 735.88 | 68,082 | 6.52 | 33,946 | 7.33 | 1.61 | 0.73 |
| 6 | 15-May | 520.00 | 520.00 | 476.10 | 480.35 | 488.99 | -6.77 | 746.61 | 97,878 | 9.38 | 57,368 | 12.38 | 2.81 | 1.23 |
| 7 | 14-May | 521.00 | 522.95 | 510.15 | 515.25 | 515.64 | 0.17 | 800.85 | 17,629 | 1.69 | 10,207 | 2.20 | 0.53 | 0.22 |
| 8 | 13-May | 519.00 | 544.55 | 504.40 | 514.35 | 524.26 | 1.97 | 799.45 | 93,116 | 8.92 | 38,058 | 8.21 | 2.00 | 0.82 |
| 9 | 12-May | 486.20 | 509.00 | 465.00 | 504.40 | 488.70 | 3.74 | 783.99 | 87,100 | 8.35 | 44,725 | 9.65 | 2.19 | 0.96 |
| 10 | 09-May | 474.55 | 503.85 | 465.10 | 486.20 | 488.48 | 0.39 | 755.70 | 26,870 | 2.57 | 13,198 | 2.85 | 0.64 | 0.28 |
| 11 | 08-May | 504.00 | 512.65 | 463.05 | 484.30 | 495.34 | -3.98 | 752.75 | 30,140 | 2.89 | 16,026 | 3.46 | 0.79 | 0.34 |
| 12 | 07-May | 501.00 | 510.95 | 491.10 | 504.40 | 503.59 | -0.25 | 783.99 | 16,552 | 1.59 | 7,993 | 1.73 | 0.40 | 0.17 |
| 13 | 06-May | 524.80 | 530.00 | 501.00 | 505.65 | 514.57 | -3.67 | 785.93 | 45,973 | 4.41 | 27,758 | 5.99 | 1.43 | 0.60 |
| 14 | 05-May | 513.90 | 529.00 | 501.00 | 524.90 | 522.99 | 4.85 | 815.85 | 113,593 | 10.89 | 78,524 | 16.95 | 4.11 | 1.69 |
| 15 | 02-May | 499.80 | 506.70 | 490.00 | 500.60 | 497.86 | 1.63 | 778.08 | 32,467 | 3.11 | 15,260 | 3.29 | 0.76 | 0.33 |
| 16 | 30-Apr | 514.00 | 520.00 | 490.00 | 492.55 | 510.34 | -3.15 | 765.57 | 66,510 | 6.37 | 40,162 | 8.67 | 2.05 | 0.86 |
| 17 | 29-Apr | 519.00 | 519.00 | 506.25 | 508.55 | 511.70 | 0.57 | 790.44 | 34,989 | 3.35 | 20,427 | 4.41 | 1.05 | 0.44 |
| 18 | 28-Apr | 493.90 | 525.00 | 493.90 | 505.65 | 513.39 | 3.90 | 785.93 | 117,046 | 11.22 | 46,974 | 10.14 | 2.41 | 1.01 |
| 19 | 25-Apr | 507.50 | 510.00 | 482.55 | 486.65 | 490.66 | -2.89 | 756.40 | 56,235 | 5.39 | 29,865 | 6.45 | 1.47 | 0.64 |
| 20 | 24-Apr | 501.00 | 518.80 | 489.00 | 501.15 | 503.26 | 6.24 | 778.94 | 244,300 | 23.41 | 146,827 | 31.69 | 7.39 | 3.15 |
| 21 | 23-Apr | 488.95 | 488.95 | 460.60 | 471.70 | 473.86 | 1.02 | 733.16 | 275,278 | 26.38 | 235,706 | 50.88 | 11.17 | 5.06 |
| 22 | 22-Apr | 439.95 | 475.00 | 429.55 | 466.95 | 455.21 | 7.04 | 725.78 | 89,339 | 8.56 | 49,609 | 10.71 | 2.26 | 1.07 |
| 23 | 21-Apr | 432.00 | 444.90 | 427.05 | 436.25 | 437.54 | 0.89 | 678.06 | 36,177 | 3.47 | 22,994 | 4.96 | 1.01 | 0.49 |
| 24 | 17-Apr | 438.65 | 443.50 | 427.85 | 432.40 | 435.06 | -1.54 | 672.08 | 53,065 | 5.09 | 40,359 | 8.71 | 1.76 | 0.87 |
| 25 | 16-Apr | 430.00 | 440.00 | 416.25 | 439.15 | 434.06 | 2.65 | 682.57 | 48,789 | 4.68 | 34,306 | 7.40 | 1.49 | 0.74 |
| 26 | 15-Apr | 416.95 | 431.65 | 416.95 | 427.80 | 427.00 | 2.60 | 664.93 | 24,899 | 2.39 | 15,953 | 3.44 | 0.00 | 0.34 |
| 27 | 11-Apr | 419.95 | 424.00 | 402.80 | 416.95 | 413.20 | 2.03 | 648.07 | 15,864 | 1.52 | 7,940 | 1.71 | 0.33 | 0.17 |
| 28 | 09-Apr | 422.00 | 422.00 | 397.55 | 408.65 | 406.73 | -0.41 | 635.16 | 10,434 | 1.00 | 4,632 | 1.00 | 0.19 | 0.10 |
| 29 | 08-Apr | 383.90 | 421.00 | 381.35 | 410.35 | 402.46 | 6.89 | 637.81 | 22,008 | 2.11 | 10,125 | 2.19 | 0.41 | 0.22 |
| 30 | 07-Apr | 380.00 | 397.75 | 377.10 | 383.90 | 384.56 | -8.38 | 596.70 | 28,606 | 2.74 | 15,036 | 3.25 | 0.58 | 0.32 |
| 31 | 04-Apr | 404.20 | 420.00 | 395.00 | 419.00 | 413.20 | 3.13 | 651.00 | 17,167 | 1.65 | 8,958 | 1.93 | 0.37 | 0.19 |
| 32 | 03-Apr | 390.65 | 415.00 | 390.65 | 406.30 | 403.85 | -0.65 | 631.51 | 10,800 | 1.03 | 5,511 | 1.19 | 0.22 | 0.12 |
| 33 | 02-Apr | 406.05 | 414.70 | 395.05 | 408.95 | 408.29 | 1.75 | 635.63 | 11,461 | 1.10 | 7,982 | 1.72 | 0.33 | 0.17 |
| 34 | 01-Apr | 399.00 | 409.30 | 394.15 | 401.90 | 401.47 | 1.46 | 624.67 | 12,158 | 1.17 | 7,181 | 1.55 | 0.29 | 0.15 |
| 35 | 28-Mar | 395.00 | 399.00 | 389.40 | 396.10 | 395.89 | 1.40 | 615.66 | 6,309 | 0.60 | 4,741 | 1.02 | 0.19 | 0.10 |
| 36 | 27-Mar | 380.00 | 399.95 | 380.00 | 390.65 | 390.00 | -1.23 | 607.19 | 22,991 | 2.20 | 15,306 | 3.30 | 0.00 | 0.33 |
| 37 | 26-Mar | 400.10 | 405.00 | 392.70 | 395.50 | 397.16 | -2.45 | 614.73 | 13,455 | 1.29 | 11,539 | 2.49 | 0.46 | 0.25 |
| 38 | 25-Mar | 417.90 | 417.90 | 395.00 | 405.45 | 402.49 | 0.63 | 630.19 | 6,716 | 0.64 | 5,155 | 1.11 | 0.21 | 0.11 |
| 39 | 24-Mar | 409.00 | 417.40 | 395.00 | 402.90 | 407.51 | 1.35 | 626.23 | 19,839 | 1.90 | 0 | 0.00 | 0.00 | 0.43 |
| 40 | 21-Mar | 390.00 | 416.00 | 382.55 | 397.55 | 398.26 | -0.35 | 617.91 | 8,504 | 0.81 | 0 | 0.00 | 0.00 | 0.18 |
| 41 | 20-Mar | 399.00 | 402.10 | 387.20 | 398.95 | 397.93 | 1.70 | 620.09 | 7,914 | 0.76 | 0 | 0.00 | 0.00 | 0.17 |
| 42 | 19-Mar | 397.00 | 397.00 | 382.50 | 392.30 | 392.66 | -0.48 | 609.75 | 8,199 | 0.79 | 0 | 0.00 | 0.00 | 0.18 |
| 43 | 18-Mar | 396.05 | 398.00 | 385.85 | 394.20 | 394.19 | -0.47 | 612.71 | 9,423 | 0.90 | 0 | 0.00 | 0.00 | 0.20 |
| 44 | 17-Mar | 399.00 | 410.50 | 380.15 | 396.05 | 392.62 | 0.33 | 615.58 | 10,117 | 0.97 | 0 | 0.00 | 0.00 | 0.22 |
| 45 | 13-Mar | 378.00 | 398.00 | 378.00 | 394.75 | 394.17 | 3.35 | 613.56 | 20,551 | 1.97 | 0 | 0.00 | 0.00 | 0.44 |
| 46 | 12-Mar | 385.95 | 386.00 | 375.00 | 381.95 | 380.10 | -1.41 | 593.66 | 6,390 | 0.61 | 0 | 0.00 | 0.00 | 0.14 |
| 47 | 11-Mar | 384.35 | 394.90 | 365.15 | 387.40 | 369.30 | 0.79 | 602.14 | 34,741 | 3.33 | 0 | 0.00 | 0.00 | 0.75 |
| 48 | 10-Mar | 387.00 | 397.00 | 377.00 | 384.35 | 390.64 | 0.31 | 597.40 | 38,670 | 3.71 | 0 | 0.00 | 0.00 | 0.83 |
| 49 | 07-Mar | 392.00 | 394.20 | 381.00 | 383.15 | 387.59 | 2.04 | 595.53 | 17,147 | 1.64 | 0 | 0.00 | 0.00 | 0.37 |
| 50 | 06-Mar | 378.00 | 387.00 | 371.00 | 375.50 | 378.46 | 1.78 | 583.64 | 11,780 | 1.13 | 0 | 0.00 | 0.00 | 0.25 |
| 51 | 05-Mar | 350.00 | 368.95 | 350.00 | 368.95 | 365.22 | 4.99 | 573.46 | 24,242 | 2.32 | 0 | 0.00 | 0.00 | 0.52 |
| 52 | 04-Mar | 350.00 | 358.00 | 342.00 | 351.40 | 348.99 | -1.84 | 546.18 | 14,674 | 1.41 | 0 | 0.00 | 0.00 | 0.32 |
| 53 | 03-Mar | 385.95 | 385.95 | 355.90 | 358.00 | 357.26 | -4.43 | 556.00 | 21,681 | 2.08 | 0 | 0.00 | 0.00 | 0.47 |
| 54 | 28-Feb | 394.85 | 394.85 | 362.00 | 374.60 | 369.21 | -1.45 | 582.24 | 16,848 | 1.61 | 0 | 0.00 | 0.00 | 0.36 |
| 55 | 27-Feb | 377.05 | 396.15 | 377.05 | 380.10 | 381.94 | -2.14 | 590.79 | 5,849 | 0.56 | 0 | 0.00 | 0.00 | 0.13 |
| 56 | 25-Feb | 398.25 | 399.95 | 381.00 | 388.40 | 395.17 | -1.04 | 603.69 | 3,506 | 0.34 | 0 | 0.00 | 0.00 | 0.08 |
| 57 | 24-Feb | 385.30 | 404.00 | 383.50 | 392.50 | 391.09 | -2.71 | 610.06 | 6,129 | 0.59 | 0 | 0.00 | 0.00 | 0.13 |
| 58 | 21-Feb | 408.00 | 410.00 | 395.00 | 403.45 | 401.60 | -0.32 | 627.08 | 5,773 | 0.55 | 0 | 0.00 | 0.00 | 0.12 |
| 59 | 20-Feb | 414.80 | 414.80 | 385.30 | 404.75 | 402.66 | 0.42 | 629.10 | 8,510 | 0.82 | 0 | 0.00 | 0.00 | 0.18 |
| 60 | 19-Feb | 385.05 | 407.90 | 381.25 | 403.05 | 396.81 | 0.79 | 626.46 | 7,720 | 0.74 | 0 | 0.00 | 0.00 | 0.17 |
| 61 | 18-Feb | 394.75 | 405.00 | 375.05 | 399.90 | 391.03 | 1.30 | 621.56 | 17,203 | 1.65 | 0 | 0.00 | 0.00 | 0.37 |
| 62 | 17-Feb | 398.00 | 409.90 | 389.80 | 394.75 | 396.76 | -3.79 | 613.56 | 8,805 | 0.84 | 0 | 0.00 | 0.00 | 0.19 |
| 63 | 14-Feb | 431.85 | 431.85 | 400.00 | 410.30 | 410.09 | -1.05 | 637.73 | 20,987 | 2.01 | 0 | 0.00 | 0.00 | 0.45 |
| 64 | 13-Feb | 403.00 | 430.00 | 398.20 | 414.65 | 414.53 | -1.07 | 644.49 | 11,350 | 1.09 | 0 | 0.00 | 0.00 | 0.24 |
| 65 | 12-Feb | 383.05 | 422.00 | 382.75 | 419.15 | 409.12 | 4.03 | 651.48 | 16,712 | 1.60 | 0 | 0.00 | 0.00 | 0.36 |
| 66 | 11-Feb | 401.00 | 415.00 | 389.20 | 402.90 | 400.35 | -1.65 | 626.23 | 12,682 | 1.22 | 0 | 0.00 | 0.00 | 0.27 |
| 67 | 10-Feb | 425.00 | 431.90 | 405.00 | 409.65 | 409.93 | -3.57 | 636.72 | 9,209 | 0.88 | 0 | 0.00 | 0.00 | 0.20 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML