| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 332.95 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 15,543,000 | Low52 Date: 24-Oct-2024 | SHP: 69.84 / 0.6 / 0.0 / 29.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 342.0 | Month: 577.7 / 502.0 | Week: 547.65 / 511.1 | Day: 546.95 / 534.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 534.05 | 546.95 | 534.05 | 541.40 | 540.88 | 0.11 | 841.50 | 10,500 | 1.22 | 7,094 | 1.63 | 0.38 | 15 |
| 2 | 26-Aug | 558.80 | 558.80 | 536.00 | 540.80 | 547.65 | -3.26 | 840.57 | 11,139 | 1.30 | 5,092 | 1.17 | 0.28 | 11 |
| 3 | 25-Aug | 574.50 | 574.50 | 550.10 | 559.05 | 565.49 | -0.96 | 868.93 | 16,059 | 1.87 | 8,898 | 2.04 | 0.50 | 19 |
| 4 | 22-Aug | 559.35 | 573.00 | 548.65 | 564.45 | 561.81 | 2.64 | 877.32 | 95,239 | 11.10 | 48,703 | 11.18 | 2.74 | 106 |
| 5 | 21-Aug | 535.70 | 554.90 | 535.00 | 549.95 | 543.80 | 2.66 | 854.79 | 15,392 | 1.79 | 8,842 | 2.03 | 0.48 | 19 |
| 6 | 20-Aug | 545.75 | 545.75 | 528.40 | 535.70 | 533.97 | -0.86 | 832.64 | 24,629 | 2.87 | 16,009 | 3.67 | 0.85 | 35 |
| 7 | 19-Aug | 549.75 | 555.40 | 538.00 | 540.35 | 545.58 | -1.71 | 839.87 | 13,264 | 1.55 | 9,985 | 2.29 | 0.54 | 22 |
| 8 | 18-Aug | 550.00 | 562.00 | 544.30 | 549.75 | 553.32 | 1.33 | 854.48 | 42,873 | 5.00 | 26,122 | 5.99 | 1.45 | 57 |
| 9 | 14-Aug | 535.25 | 547.65 | 525.10 | 542.55 | 530.39 | 2.13 | 843.29 | 108,648 | 12.66 | 82,363 | 18.90 | 4.37 | 179 |
| 10 | 13-Aug | 534.90 | 538.80 | 515.05 | 531.25 | 529.58 | -0.18 | 825.72 | 28,839 | 3.36 | 20,344 | 4.67 | 1.08 | 44 |
| 11 | 12-Aug | 526.15 | 535.65 | 524.40 | 532.20 | 530.56 | 0.42 | 827.20 | 8,909 | 1.04 | 6,183 | 1.42 | 0.33 | 13 |
| 12 | 11-Aug | 529.00 | 535.65 | 511.10 | 529.95 | 526.52 | 2.26 | 823.70 | 40,066 | 4.67 | 24,904 | 5.71 | 1.31 | 53 |
| 13 | 08-Aug | 513.05 | 531.90 | 485.55 | 518.25 | 513.42 | 0.28 | 805.52 | 67,288 | 7.84 | 36,580 | 8.39 | 1.88 | 79 |
| 14 | 07-Aug | 526.90 | 531.90 | 512.00 | 516.80 | 526.36 | -2.49 | 803.26 | 24,397 | 2.84 | 16,661 | 3.82 | 0.88 | 36 |
| 15 | 06-Aug | 524.35 | 531.90 | 524.35 | 530.00 | 528.73 | 0.92 | 823.00 | 20,871 | 2.43 | 16,165 | 3.71 | 0.85 | 35 |
| 16 | 05-Aug | 531.85 | 532.60 | 513.00 | 525.15 | 521.75 | -0.51 | 816.24 | 15,353 | 1.79 | 7,892 | 1.81 | 0.41 | 17 |
| 17 | 04-Aug | 540.00 | 547.75 | 515.20 | 527.85 | 527.13 | -0.01 | 820.44 | 30,212 | 3.52 | 18,254 | 4.19 | 0.96 | 39 |
| 18 | 01-Aug | 522.25 | 545.00 | 522.25 | 527.90 | 527.61 | 0.07 | 820.51 | 11,899 | 1.39 | 8,222 | 1.89 | 0.43 | 18 |
| 19 | 31-Jul | 519.95 | 537.70 | 517.20 | 527.55 | 527.68 | 1.22 | 819.97 | 16,889 | 1.97 | 9,487 | 2.18 | 0.50 | 20 |
| 20 | 30-Jul | 534.20 | 535.25 | 512.80 | 521.20 | 524.88 | -2.02 | 810.10 | 16,872 | 1.97 | 11,271 | 2.59 | 0.59 | 24 |
| 21 | 29-Jul | 528.25 | 536.15 | 526.00 | 531.95 | 530.02 | 0.70 | 826.81 | 9,668 | 1.13 | 5,077 | 1.16 | 0.27 | 11 |
| 22 | 28-Jul | 555.00 | 557.10 | 526.00 | 528.25 | 536.49 | -4.59 | 821.06 | 27,127 | 3.16 | 13,118 | 3.01 | 0.70 | 28 |
| 23 | 25-Jul | 564.00 | 575.00 | 548.10 | 553.65 | 557.45 | -1.73 | 860.54 | 20,314 | 2.37 | 10,058 | 2.31 | 0.56 | 22 |
| 24 | 24-Jul | 570.60 | 577.40 | 550.05 | 563.40 | 568.25 | 0.28 | 875.69 | 118,756 | 13.84 | 31,155 | 7.15 | 1.77 | 67 |
| 25 | 23-Jul | 522.60 | 568.30 | 522.60 | 561.80 | 550.05 | 6.52 | 873.21 | 86,610 | 10.09 | 41,198 | 9.45 | 2.27 | 88 |
| 26 | 22-Jul | 529.00 | 533.95 | 525.00 | 527.40 | 528.90 | -0.50 | 819.74 | 12,205 | 1.42 | 7,048 | 1.62 | 0.37 | 15 |
| 27 | 21-Jul | 533.20 | 551.90 | 526.00 | 530.05 | 532.87 | -0.71 | 823.86 | 10,505 | 1.22 | 6,474 | 1.49 | 0.34 | 14 |
| 28 | 18-Jul | 532.30 | 552.00 | 530.00 | 533.85 | 538.75 | -0.22 | 829.76 | 36,234 | 4.22 | 18,860 | 4.33 | 1.02 | 41 |
| 29 | 17-Jul | 542.50 | 543.95 | 531.55 | 535.05 | 536.75 | -1.15 | 831.63 | 17,671 | 2.06 | 9,875 | 2.27 | 0.53 | 21 |
| 30 | 16-Jul | 543.00 | 555.00 | 535.00 | 541.25 | 545.75 | -0.77 | 841.26 | 31,957 | 3.72 | 10,498 | 2.41 | 0.57 | 23 |
| 31 | 15-Jul | 521.30 | 550.00 | 521.30 | 545.45 | 540.19 | 4.63 | 847.79 | 80,215 | 9.35 | 44,866 | 10.30 | 2.42 | 96 |
| 32 | 14-Jul | 529.20 | 533.70 | 519.50 | 521.30 | 526.25 | -1.49 | 810.26 | 22,000 | 2.56 | 11,280 | 2.59 | 0.59 | 24 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML