| Macro-sector: Industrials | Band: 20 | High52 Price: 577.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Jul-2025 | Bumper: 531.4; Drift%: -0.42 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 318.63 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 15,543,000 | Low52 Date: 05-Aug-2024 | SHP: 69.77 / 0.21 / 0.0 / 29.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 342.0 | Month: 544.55 / 443.5 | Week: 535.65 / 502.0 | Day: 541.0 / 520.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 540.70 | 541.00 | 520.00 | 529.20 | 528.18 | -2.15 | 822.54 | 39,020 | 4.55 | 18,901 | 4.34 | 1.00 | 41 |
| 2 | 10-Jul | 550.95 | 560.00 | 539.05 | 540.85 | 548.73 | -1.30 | 840.64 | 84,800 | 9.88 | 31,770 | 7.29 | 1.74 | 68 |
| 3 | 09-Jul | 533.00 | 577.70 | 531.40 | 547.95 | 558.93 | 5.31 | 851.68 | 794,977 | 92.65 | 111,332 | 25.55 | 6.22 | 239 |
| 4 | 08-Jul | 518.85 | 529.20 | 515.00 | 520.30 | 520.57 | -0.22 | 808.70 | 11,854 | 1.38 | 6,534 | 1.50 | 0.34 | 14 |
| 5 | 07-Jul | 530.00 | 532.00 | 511.00 | 521.45 | 517.74 | -1.12 | 810.49 | 9,282 | 1.08 | 4,850 | 1.11 | 0.25 | 10 |
| 6 | 04-Jul | 518.70 | 530.95 | 518.05 | 527.35 | 523.21 | 0.66 | 819.66 | 8,579 | 1.00 | 4,357 | 1.00 | 0.23 | 9 |
| 7 | 03-Jul | 515.05 | 535.00 | 515.05 | 523.90 | 525.57 | 0.02 | 814.30 | 20,868 | 2.43 | 9,657 | 2.22 | 0.51 | 21 |
| 8 | 02-Jul | 516.55 | 528.00 | 502.00 | 523.80 | 511.89 | 1.40 | 814.14 | 25,395 | 2.96 | 12,702 | 2.91 | 0.65 | 27 |
| 9 | 01-Jul | 530.00 | 535.65 | 507.00 | 516.55 | 519.45 | -1.93 | 802.87 | 24,286 | 2.83 | 13,356 | 3.06 | 0.69 | 29 |
| 10 | 30-Jun | 514.30 | 530.00 | 514.00 | 526.70 | 520.41 | 2.30 | 818.65 | 15,079 | 1.76 | 7,757 | 1.78 | 0.40 | 17 |
| 11 | 27-Jun | 524.95 | 530.15 | 510.80 | 514.85 | 524.24 | -1.39 | 800.23 | 20,383 | 2.38 | 13,231 | 3.04 | 0.69 | 28 |
| 12 | 26-Jun | 526.00 | 538.20 | 509.05 | 522.10 | 518.46 | -1.25 | 811.50 | 34,489 | 4.02 | 22,815 | 5.24 | 1.18 | 49 |
| 13 | 25-Jun | 535.00 | 542.95 | 524.00 | 528.70 | 535.27 | -1.81 | 821.76 | 22,853 | 2.66 | 14,444 | 3.31 | 0.77 | 31 |
| 14 | 24-Jun | 544.80 | 553.45 | 535.55 | 538.45 | 540.45 | -1.11 | 836.91 | 14,677 | 1.71 | 10,166 | 2.33 | 0.55 | 22 |
| 15 | 23-Jun | 554.35 | 558.00 | 540.30 | 544.50 | 548.88 | -1.79 | 846.32 | 29,033 | 3.38 | 11,958 | 2.74 | 0.66 | 26 |
| 16 | 20-Jun | 545.50 | 558.00 | 541.00 | 554.40 | 553.27 | 1.66 | 861.70 | 19,482 | 2.27 | 9,822 | 2.25 | 0.54 | 21 |
| 17 | 19-Jun | 535.50 | 558.00 | 533.55 | 545.35 | 542.01 | 1.09 | 847.64 | 36,398 | 4.24 | 21,606 | 4.96 | 1.17 | 46 |
| 18 | 18-Jun | 531.00 | 545.90 | 531.00 | 539.45 | 538.74 | 0.74 | 838.47 | 21,139 | 2.46 | 11,493 | 2.64 | 0.62 | 25 |
| 19 | 17-Jun | 547.00 | 556.80 | 531.00 | 535.50 | 545.98 | -1.72 | 832.33 | 32,908 | 3.84 | 15,622 | 3.58 | 0.85 | 34 |
| 20 | 16-Jun | 548.90 | 560.00 | 537.05 | 544.85 | 549.33 | -0.74 | 846.86 | 33,188 | 3.87 | 16,936 | 3.89 | 0.93 | 36 |
| 21 | 13-Jun | 547.95 | 561.90 | 527.55 | 548.90 | 550.64 | 1.82 | 853.16 | 133,419 | 15.55 | 51,395 | 11.79 | 2.83 | 110 |
| 22 | 12-Jun | 540.00 | 550.00 | 530.60 | 539.10 | 540.64 | -0.91 | 837.92 | 27,846 | 3.25 | 18,158 | 4.17 | 0.98 | 39 |
| 23 | 11-Jun | 539.80 | 550.00 | 532.25 | 544.05 | 544.21 | 1.53 | 845.62 | 63,636 | 7.42 | 39,007 | 8.95 | 2.12 | 84 |
| 24 | 10-Jun | 538.00 | 539.05 | 527.00 | 535.85 | 532.05 | 0.56 | 832.87 | 27,090 | 3.16 | 20,187 | 4.63 | 1.07 | 43 |
| 25 | 09-Jun | 527.90 | 537.00 | 508.05 | 532.85 | 527.55 | 2.45 | 828.21 | 47,864 | 5.58 | 28,388 | 6.51 | 1.50 | 61 |
| 26 | 06-Jun | 530.00 | 537.45 | 510.40 | 520.10 | 525.71 | -0.93 | 808.39 | 21,279 | 2.48 | 10,875 | 2.50 | 0.57 | 23 |
| 27 | 05-Jun | 522.15 | 529.00 | 515.10 | 525.00 | 523.37 | 0.55 | 816.00 | 21,452 | 2.50 | 12,222 | 2.80 | 0.64 | 26 |
| 28 | 04-Jun | 514.85 | 523.90 | 505.45 | 522.15 | 514.06 | 1.41 | 811.58 | 20,631 | 2.40 | 11,827 | 2.71 | 0.61 | 25 |
| 29 | 03-Jun | 520.00 | 525.20 | 509.55 | 514.90 | 518.33 | 0.22 | 800.31 | 19,054 | 2.22 | 10,449 | 2.40 | 0.54 | 22 |
| 30 | 02-Jun | 497.00 | 522.50 | 488.80 | 513.75 | 512.66 | 3.25 | 798.52 | 63,534 | 7.40 | 34,711 | 7.96 | 1.78 | 75 |
| 31 | 30-May | 485.10 | 505.00 | 484.85 | 497.60 | 499.01 | 1.23 | 773.42 | 42,459 | 4.95 | 26,999 | 6.20 | 1.35 | 58 |
| 32 | 29-May | 504.45 | 504.80 | 487.60 | 491.55 | 492.94 | -2.08 | 764.02 | 32,301 | 3.76 | 19,542 | 4.48 | 0.96 | 42 |
| 33 | 28-May | 485.00 | 505.45 | 476.60 | 502.00 | 495.84 | 3.16 | 780.00 | 66,515 | 7.75 | 30,073 | 6.90 | 1.49 | 65 |
| 34 | 27-May | 467.00 | 490.00 | 453.25 | 486.60 | 473.50 | 5.20 | 756.32 | 66,614 | 7.76 | 38,060 | 8.73 | 1.80 | 82 |
| 35 | 26-May | 443.50 | 465.90 | 443.50 | 462.55 | 460.17 | 1.83 | 718.94 | 20,911 | 2.44 | 10,949 | 2.51 | 0.50 | 24 |
| 36 | 23-May | 472.50 | 472.50 | 449.00 | 454.25 | 455.98 | -1.74 | 706.04 | 31,826 | 3.71 | 22,389 | 5.14 | 1.02 | 48 |
| 37 | 22-May | 458.00 | 468.00 | 451.80 | 462.30 | 459.45 | 1.02 | 718.55 | 27,531 | 3.21 | 13,097 | 3.01 | 0.60 | 28 |
| 38 | 21-May | 466.45 | 484.95 | 455.00 | 457.65 | 467.44 | -3.40 | 711.33 | 54,388 | 6.34 | 32,211 | 7.39 | 1.51 | 69 |
| 39 | 20-May | 458.00 | 482.70 | 458.00 | 473.75 | 470.34 | 1.54 | 736.35 | 32,811 | 3.82 | 11,336 | 2.60 | 0.53 | 24 |
| 40 | 19-May | 474.00 | 485.75 | 465.00 | 466.55 | 473.06 | -1.46 | 725.16 | 43,693 | 5.09 | 21,265 | 4.88 | 1.01 | 46 |
| 41 | 16-May | 476.00 | 484.55 | 468.00 | 473.45 | 475.02 | -1.44 | 735.88 | 68,082 | 7.93 | 33,946 | 7.79 | 1.61 | 73 |
| 42 | 15-May | 520.00 | 520.00 | 476.10 | 480.35 | 488.99 | -6.77 | 746.61 | 97,878 | 11.41 | 57,368 | 13.16 | 2.81 | 123 |
| 43 | 14-May | 521.00 | 522.95 | 510.15 | 515.25 | 515.64 | 0.17 | 800.85 | 17,629 | 2.05 | 10,207 | 2.34 | 0.53 | 22 |
| 44 | 13-May | 519.00 | 544.55 | 504.40 | 514.35 | 524.26 | 1.97 | 799.45 | 93,116 | 10.85 | 38,058 | 8.73 | 2.00 | 82 |
| 45 | 12-May | 486.20 | 509.00 | 465.00 | 504.40 | 488.70 | 3.74 | 783.99 | 87,100 | 10.15 | 44,725 | 10.26 | 2.19 | 96 |
| 46 | 09-May | 474.55 | 503.85 | 465.10 | 486.20 | 488.48 | 0.39 | 755.70 | 26,870 | 3.13 | 13,198 | 3.03 | 0.64 | 28 |
| 47 | 08-May | 504.00 | 512.65 | 463.05 | 484.30 | 495.34 | -3.98 | 752.75 | 30,140 | 3.51 | 16,026 | 3.68 | 0.79 | 34 |
| 48 | 07-May | 501.00 | 510.95 | 491.10 | 504.40 | 503.59 | -0.25 | 783.99 | 16,552 | 1.93 | 7,993 | 1.83 | 0.40 | 17 |
| 49 | 06-May | 524.80 | 530.00 | 501.00 | 505.65 | 514.57 | -3.67 | 785.93 | 45,973 | 5.36 | 27,758 | 6.37 | 1.43 | 60 |
| 50 | 05-May | 513.90 | 529.00 | 501.00 | 524.90 | 522.99 | 4.85 | 815.85 | 113,593 | 13.24 | 78,524 | 18.02 | 4.11 | 169 |
| 51 | 02-May | 499.80 | 506.70 | 490.00 | 500.60 | 497.86 | 1.63 | 778.08 | 32,467 | 3.78 | 15,260 | 3.50 | 0.76 | 33 |
| 52 | 30-Apr | 514.00 | 520.00 | 490.00 | 492.55 | 510.34 | -3.15 | 765.57 | 66,510 | 7.75 | 40,162 | 9.22 | 2.05 | 86 |
| 53 | 29-Apr | 519.00 | 519.00 | 506.25 | 508.55 | 511.70 | 0.57 | 790.44 | 34,989 | 4.08 | 20,427 | 4.69 | 1.05 | 44 |
| 54 | 28-Apr | 493.90 | 525.00 | 493.90 | 505.65 | 513.39 | 3.90 | 785.93 | 117,046 | 13.64 | 46,974 | 10.78 | 2.41 | 101 |
| 55 | 25-Apr | 507.50 | 510.00 | 482.55 | 486.65 | 490.66 | -2.89 | 756.40 | 56,235 | 6.55 | 29,865 | 6.85 | 1.47 | 64 |
| 56 | 24-Apr | 501.00 | 518.80 | 489.00 | 501.15 | 503.26 | 6.24 | 778.94 | 244,300 | 28.47 | 146,827 | 33.69 | 7.39 | 315 |
| 57 | 23-Apr | 488.95 | 488.95 | 460.60 | 471.70 | 473.86 | 1.02 | 733.16 | 275,278 | 32.08 | 235,706 | 54.09 | 11.17 | 506 |
| 58 | 22-Apr | 439.95 | 475.00 | 429.55 | 466.95 | 455.21 | 7.04 | 725.78 | 89,339 | 10.41 | 49,609 | 11.38 | 2.26 | 107 |
| 59 | 21-Apr | 432.00 | 444.90 | 427.05 | 436.25 | 437.54 | 0.89 | 678.06 | 36,177 | 4.22 | 22,994 | 5.28 | 1.01 | 49 |
| 60 | 17-Apr | 438.65 | 443.50 | 427.85 | 432.40 | 435.06 | -1.54 | 672.08 | 53,065 | 6.18 | 40,359 | 9.26 | 1.76 | 87 |
| 61 | 16-Apr | 430.00 | 440.00 | 416.25 | 439.15 | 434.06 | 2.65 | 682.57 | 48,789 | 5.69 | 34,306 | 7.87 | 1.49 | 74 |
| 62 | 15-Apr | 416.95 | 431.65 | 416.95 | 427.80 | 427.00 | 2.60 | 664.93 | 24,899 | 2.90 | 15,953 | 3.66 | 0.00 | 34 |
| 63 | 11-Apr | 419.95 | 424.00 | 402.80 | 416.95 | 413.20 | 2.03 | 648.07 | 15,864 | 1.85 | 7,940 | 1.82 | 0.33 | 17 |
| 64 | 09-Apr | 422.00 | 422.00 | 397.55 | 408.65 | 406.73 | -0.41 | 635.16 | 10,434 | 1.22 | 4,632 | 1.06 | 0.19 | 10 |
| 65 | 08-Apr | 383.90 | 421.00 | 381.35 | 410.35 | 402.46 | 6.89 | 637.81 | 22,008 | 2.57 | 10,125 | 2.32 | 0.41 | 22 |
| 66 | 07-Apr | 380.00 | 397.75 | 377.10 | 383.90 | 384.56 | -8.38 | 596.70 | 28,606 | 3.33 | 15,036 | 3.45 | 0.58 | 32 |
| 67 | 04-Apr | 404.20 | 420.00 | 395.00 | 419.00 | 413.20 | 3.13 | 651.00 | 17,167 | 2.00 | 8,958 | 2.06 | 0.37 | 19 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML