| Macro-sector: Industrials | Band: 20 | High52 Price: 633.25 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 377.1 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 15,543,000 | Low52 Date: 07-Apr-2025 | SHP: 69.45 / 0.25 / 0.0 / 30.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 342.0 | Month: 570.9 / 452.05 | Week: 525.5 / 502.5 | Day: 492.8 / 480.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 487.00 | 492.80 | 480.00 | 482.90 | 484.93 | -0.71 | 750.57 | 10,297 | 3.71 | 7,331 | 6.42 | 0.36 | 16 |
| 2 | 06-Apr | 480.25 | 488.80 | 474.35 | 486.35 | 481.15 | 0.13 | 755.93 | 8,772 | 3.16 | 4,678 | 4.10 | 0.23 | 10 |
| 3 | 02-Apr | 480.00 | 490.30 | 476.65 | 485.70 | 485.15 | 1.17 | 754.92 | 7,697 | 2.77 | 4,167 | 3.65 | 0.20 | 9 |
| 4 | 01-Apr | 479.00 | 486.50 | 462.70 | 480.10 | 478.90 | 0.52 | 746.22 | 21,286 | 7.66 | 10,167 | 8.90 | 0.49 | 22 |
| 5 | 30-Mar | 480.30 | 491.60 | 475.00 | 477.60 | 484.80 | -2.06 | 742.33 | 34,555 | 12.43 | 20,978 | 18.37 | 1.02 | 45 |
| 6 | 27-Mar | 494.00 | 494.00 | 476.10 | 487.65 | 485.78 | -1.35 | 757.95 | 26,981 | 9.71 | 17,007 | 14.89 | 0.83 | 36 |
| 7 | 25-Mar | 507.00 | 507.00 | 493.00 | 494.30 | 498.39 | -1.60 | 768.29 | 4,491 | 1.62 | 3,207 | 2.81 | 0.16 | 7 |
| 8 | 24-Mar | 493.10 | 507.00 | 489.50 | 502.35 | 496.17 | 3.41 | 780.80 | 14,552 | 5.24 | 9,739 | 8.53 | 0.48 | 21 |
| 9 | 23-Mar | 493.10 | 499.45 | 483.35 | 485.80 | 490.18 | -2.97 | 755.08 | 18,532 | 6.67 | 13,383 | 11.72 | 0.66 | 28 |
| 10 | 20-Mar | 500.05 | 508.00 | 500.00 | 500.65 | 505.16 | 0.09 | 778.16 | 12,302 | 4.43 | 8,027 | 7.03 | 0.41 | 17 |
| 11 | 19-Mar | 497.95 | 503.00 | 497.95 | 500.20 | 500.35 | -0.32 | 777.46 | 6,875 | 2.47 | 5,379 | 4.71 | 0.27 | 11 |
| 12 | 18-Mar | 495.30 | 503.00 | 480.00 | 501.80 | 497.53 | 1.31 | 779.95 | 20,626 | 7.42 | 14,159 | 12.40 | 0.70 | 30 |
| 13 | 17-Mar | 503.15 | 505.65 | 491.20 | 495.30 | 498.59 | -1.56 | 769.84 | 13,265 | 4.77 | 9,352 | 8.19 | 0.47 | 20 |
| 14 | 16-Mar | 500.00 | 513.65 | 494.20 | 503.15 | 500.84 | 0.59 | 782.05 | 26,160 | 9.41 | 17,805 | 15.59 | 0.89 | 38 |
| 15 | 13-Mar | 493.10 | 505.00 | 491.20 | 500.20 | 499.41 | 0.01 | 777.46 | 31,685 | 11.40 | 23,509 | 20.59 | 1.17 | 50 |
| 16 | 12-Mar | 502.15 | 505.15 | 490.70 | 500.15 | 499.50 | 0.10 | 777.38 | 14,062 | 5.06 | 10,707 | 9.38 | 0.53 | 23 |
| 17 | 11-Mar | 509.45 | 509.45 | 475.00 | 499.65 | 491.17 | -0.53 | 776.61 | 202,677 | 72.93 | 117,212 | 102.64 | 5.76 | 249 |
| 18 | 10-Mar | 503.80 | 508.80 | 500.10 | 502.30 | 503.91 | 0.19 | 780.72 | 2,778 | 1.00 | 1,141 | 1.00 | 0.06 | 2 |
| 19 | 09-Mar | 490.40 | 505.90 | 470.00 | 501.35 | 492.67 | -0.72 | 779.25 | 25,243 | 9.08 | 13,794 | 12.08 | 0.68 | 29 |
| 20 | 06-Mar | 501.85 | 513.00 | 492.20 | 505.00 | 500.23 | 0.78 | 784.00 | 39,435 | 14.19 | 35,300 | 30.91 | 1.77 | 75 |
| 21 | 05-Mar | 500.00 | 515.00 | 500.00 | 501.10 | 505.25 | -0.45 | 778.86 | 9,560 | 3.44 | 4,851 | 4.25 | 0.25 | 10 |
| 22 | 04-Mar | 517.00 | 517.00 | 481.65 | 503.35 | 494.96 | -2.68 | 782.36 | 53,812 | 19.36 | 38,111 | 33.37 | 1.89 | 81 |
| 23 | 02-Mar | 522.40 | 531.05 | 501.55 | 517.20 | 519.84 | -1.00 | 803.88 | 29,181 | 10.50 | 18,829 | 16.49 | 0.98 | 40 |
| 24 | 27-Feb | 518.60 | 525.50 | 514.45 | 522.40 | 520.21 | 1.14 | 811.97 | 27,859 | 10.02 | 21,968 | 19.24 | 1.14 | 47 |
| 25 | 26-Feb | 515.05 | 518.95 | 514.95 | 516.50 | 515.66 | 0.16 | 802.80 | 9,615 | 3.46 | 7,283 | 6.38 | 0.38 | 15 |
| 26 | 25-Feb | 519.95 | 522.40 | 515.00 | 515.65 | 516.34 | -0.83 | 801.47 | 12,230 | 4.40 | 9,695 | 8.49 | 0.50 | 21 |
| 27 | 24-Feb | 515.00 | 524.00 | 515.00 | 519.95 | 518.59 | 0.92 | 808.16 | 7,499 | 2.70 | 5,139 | 4.50 | 0.27 | 11 |
| 28 | 23-Feb | 502.50 | 518.50 | 502.50 | 515.20 | 513.62 | 1.02 | 800.78 | 8,287 | 2.98 | 6,131 | 5.37 | 0.31 | 13 |
| 29 | 20-Feb | 519.90 | 522.80 | 506.70 | 510.00 | 510.33 | -1.00 | 792.00 | 5,471 | 1.97 | 3,610 | 3.16 | 0.18 | 8 |
| 30 | 19-Feb | 525.00 | 525.00 | 505.00 | 515.15 | 511.11 | 0.87 | 800.70 | 18,823 | 6.77 | 12,198 | 10.68 | 0.62 | 26 |
| 31 | 18-Feb | 500.25 | 515.25 | 491.35 | 510.70 | 506.19 | 1.52 | 793.78 | 15,245 | 5.49 | 7,967 | 6.98 | 0.40 | 17 |
| 32 | 17-Feb | 505.50 | 513.70 | 500.00 | 503.05 | 503.84 | -2.45 | 781.89 | 19,335 | 6.96 | 12,455 | 10.91 | 0.63 | 26 |
| 33 | 16-Feb | 475.00 | 535.45 | 466.25 | 515.70 | 494.05 | 6.49 | 801.55 | 230,515 | 82.95 | 130,735 | 114.48 | 6.46 | 278 |
| 34 | 13-Feb | 483.70 | 497.80 | 440.00 | 484.25 | 469.01 | -1.39 | 752.67 | 189,914 | 68.34 | 98,456 | 86.21 | 4.62 | 209 |
| 35 | 12-Feb | 460.05 | 504.00 | 420.00 | 491.10 | 460.56 | 7.08 | 763.32 | 339,350 | 122.11 | 144,334 | 126.39 | 6.65 | 307 |
| 36 | 11-Feb | 551.10 | 554.00 | 441.10 | 458.65 | 468.09 | -15.53 | 712.88 | 244,165 | 87.86 | 103,780 | 90.88 | 4.86 | 220 |
| 37 | 10-Feb | 547.40 | 553.25 | 535.05 | 543.00 | 548.79 | -1.30 | 843.00 | 10,335 | 3.72 | 8,244 | 7.22 | 0.45 | 18 |
| 38 | 09-Feb | 550.15 | 557.10 | 521.00 | 550.15 | 549.38 | -0.01 | 855.10 | 24,191 | 8.70 | 17,623 | 15.43 | 0.97 | 37 |
| 39 | 06-Feb | 555.00 | 555.00 | 525.55 | 550.20 | 538.86 | 0.56 | 855.18 | 11,106 | 4.00 | 7,214 | 6.32 | 0.39 | 15 |
| 40 | 05-Feb | 554.00 | 557.55 | 530.00 | 547.15 | 549.50 | -1.17 | 850.44 | 14,255 | 5.13 | 11,203 | 9.81 | 0.62 | 24 |
| 41 | 04-Feb | 535.20 | 574.95 | 531.05 | 553.65 | 550.48 | 4.37 | 860.54 | 15,289 | 5.50 | 9,500 | 8.32 | 0.52 | 20 |
| 42 | 03-Feb | 538.90 | 540.05 | 524.30 | 530.45 | 532.35 | -0.08 | 824.48 | 3,110 | 1.12 | 1,731 | 1.52 | 0.09 | 4 |
| 43 | 02-Feb | 520.20 | 537.00 | 520.00 | 530.90 | 526.00 | 1.58 | 825.18 | 4,637 | 1.67 | 3,446 | 3.02 | 0.00 | 7 |
| 44 | 01-Feb | 481.20 | 532.35 | 481.20 | 522.65 | 516.66 | 1.28 | 812.35 | 3,251 | 1.17 | 2,130 | 1.87 | 0.11 | 5 |
| 45 | 30-Jan | 512.20 | 521.70 | 504.10 | 516.05 | 515.87 | 0.17 | 802.10 | 7,242 | 2.61 | 4,250 | 3.72 | 0.22 | 9 |
| 46 | 29-Jan | 496.50 | 516.25 | 496.50 | 515.15 | 511.00 | 3.76 | 800.70 | 10,020 | 3.61 | 7,091 | 6.21 | 0.00 | 15 |
| 47 | 28-Jan | 513.65 | 514.95 | 485.10 | 496.50 | 506.68 | -3.05 | 771.71 | 26,286 | 9.46 | 21,123 | 18.50 | 1.07 | 45 |
| 48 | 27-Jan | 501.50 | 517.00 | 501.50 | 512.10 | 511.99 | 0.04 | 795.96 | 9,456 | 3.40 | 6,699 | 5.87 | 0.34 | 14 |
| 49 | 23-Jan | 501.00 | 513.00 | 501.00 | 511.90 | 510.12 | 2.52 | 795.65 | 10,145 | 3.65 | 6,813 | 5.97 | 0.35 | 15 |
| 50 | 22-Jan | 483.05 | 510.00 | 483.05 | 499.30 | 496.90 | 2.79 | 776.06 | 5,748 | 2.07 | 2,941 | 2.58 | 0.15 | 6 |
| 51 | 21-Jan | 486.40 | 507.95 | 482.35 | 485.75 | 496.36 | -1.63 | 755.00 | 13,823 | 4.97 | 6,396 | 5.60 | 0.32 | 14 |
| 52 | 20-Jan | 505.85 | 519.50 | 485.25 | 493.80 | 512.74 | -4.14 | 767.51 | 47,884 | 17.23 | 39,875 | 34.92 | 2.04 | 85 |
| 53 | 19-Jan | 505.35 | 518.90 | 500.20 | 515.10 | 507.02 | 1.93 | 800.62 | 6,246 | 2.25 | 4,201 | 3.68 | 0.21 | 9 |
| 54 | 16-Jan | 517.05 | 530.65 | 504.00 | 505.35 | 523.10 | -3.24 | 785.47 | 39,928 | 14.37 | 32,892 | 28.80 | 1.72 | 70 |
| 55 | 14-Jan | 510.15 | 532.00 | 502.50 | 522.25 | 519.82 | 2.89 | 811.73 | 24,183 | 8.70 | 17,305 | 15.15 | 0.90 | 37 |
| 56 | 13-Jan | 526.00 | 526.00 | 504.10 | 507.60 | 511.59 | -2.87 | 788.96 | 6,300 | 2.27 | 3,145 | 2.75 | 0.16 | 7 |
| 57 | 12-Jan | 511.45 | 532.00 | 509.05 | 522.60 | 519.25 | 2.69 | 812.28 | 62,120 | 22.35 | 46,715 | 40.91 | 2.43 | 100 |
| 58 | 09-Jan | 512.60 | 533.95 | 495.30 | 508.90 | 515.17 | -1.15 | 790.98 | 100,565 | 36.19 | 68,715 | 60.17 | 3.54 | 146 |
| 59 | 08-Jan | 518.60 | 519.00 | 500.00 | 514.80 | 511.14 | 0.26 | 800.15 | 8,798 | 3.17 | 4,377 | 3.83 | 0.22 | 9 |
| 60 | 07-Jan | 508.50 | 519.95 | 508.50 | 513.45 | 514.53 | 0.48 | 798.06 | 6,021 | 2.17 | 3,186 | 2.79 | 0.16 | 7 |
| 61 | 06-Jan | 505.25 | 517.30 | 505.05 | 511.00 | 510.41 | 0.13 | 794.00 | 8,573 | 3.08 | 6,125 | 5.36 | 0.31 | 13 |
| 62 | 05-Jan | 524.70 | 524.70 | 505.40 | 510.35 | 511.27 | -1.44 | 793.24 | 8,259 | 2.97 | 4,897 | 4.29 | 0.25 | 10 |
| 63 | 02-Jan | 504.10 | 522.00 | 503.35 | 517.80 | 513.16 | 2.78 | 804.82 | 4,641 | 1.67 | 1,840 | 1.61 | 0.09 | 4 |
| 64 | 01-Jan | 528.80 | 529.00 | 489.10 | 503.80 | 508.46 | -2.20 | 783.06 | 20,293 | 7.30 | 4,675 | 4.09 | 0.24 | 10 |
| 65 | 31-Dec | 469.00 | 549.90 | 467.95 | 515.15 | 504.83 | 9.12 | 800.70 | 69,898 | 25.15 | 38,719 | 33.90 | 1.95 | 82 |
| 66 | 30-Dec | 470.00 | 489.80 | 466.05 | 472.10 | 477.79 | -0.14 | 733.79 | 37,683 | 13.56 | 17,758 | 15.55 | 0.85 | 38 |
| 67 | 29-Dec | 512.40 | 515.00 | 452.05 | 472.75 | 471.79 | -7.74 | 734.80 | 159,137 | 57.26 | 67,792 | 59.36 | 3.20 | 144 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH