| 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: 342.0 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 15,543,000 | Low52 Date: 04-Mar-2025 | SHP: 69.39 / 0.42 / 0.0 / 30.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 479.9 / 342.0 | Month: 633.25 / 480.0 | Week: 550.0 / 525.0 | Day: 551.9 / 540.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 540.00 | 551.90 | 540.00 | 545.30 | 544.57 | -0.48 | 847.56 | 8,528 | 2.42 | 6,370 | 3.28 | 0.35 | 14 |
| 2 | 11-Nov | 532.00 | 549.00 | 532.00 | 547.95 | 542.84 | 0.51 | 851.68 | 23,292 | 6.60 | 19,099 | 9.83 | 1.04 | 42 |
| 3 | 10-Nov | 555.95 | 555.95 | 540.00 | 545.15 | 543.86 | 0.29 | 847.33 | 11,573 | 3.28 | 6,578 | 3.39 | 0.36 | 14 |
| 4 | 07-Nov | 537.45 | 548.00 | 533.00 | 543.60 | 542.30 | 0.64 | 844.92 | 19,132 | 5.42 | 15,777 | 8.12 | 0.86 | 34 |
| 5 | 06-Nov | 521.50 | 557.00 | 521.50 | 540.15 | 540.07 | 1.34 | 839.56 | 29,426 | 8.34 | 20,003 | 10.29 | 1.08 | 44 |
| 6 | 04-Nov | 533.80 | 538.00 | 527.60 | 533.00 | 532.25 | 0.08 | 828.00 | 9,294 | 2.64 | 6,636 | 3.42 | 0.35 | 14 |
| 7 | 03-Nov | 521.30 | 537.95 | 521.30 | 532.55 | 532.13 | 0.19 | 827.74 | 13,281 | 3.77 | 8,946 | 4.60 | 0.48 | 19 |
| 8 | 31-Oct | 533.20 | 533.20 | 530.00 | 531.55 | 530.61 | -0.31 | 826.19 | 3,846 | 1.09 | 3,057 | 1.57 | 0.16 | 7 |
| 9 | 30-Oct | 525.35 | 537.10 | 525.35 | 533.20 | 532.12 | 0.40 | 828.75 | 17,403 | 4.93 | 13,006 | 6.69 | 0.69 | 28 |
| 10 | 29-Oct | 550.00 | 550.00 | 530.00 | 531.05 | 536.23 | -2.53 | 825.41 | 10,679 | 3.03 | 6,426 | 3.31 | 0.34 | 14 |
| 11 | 28-Oct | 537.70 | 546.65 | 530.00 | 544.85 | 540.51 | 2.34 | 846.86 | 18,792 | 5.33 | 13,138 | 6.76 | 0.71 | 29 |
| 12 | 27-Oct | 539.95 | 539.95 | 525.00 | 532.40 | 530.67 | -0.22 | 827.51 | 6,632 | 1.88 | 4,206 | 2.16 | 0.22 | 9 |
| 13 | 24-Oct | 530.30 | 537.75 | 527.60 | 533.60 | 531.51 | 0.14 | 829.37 | 11,226 | 3.18 | 8,990 | 4.63 | 0.48 | 20 |
| 14 | 23-Oct | 547.10 | 547.10 | 530.00 | 532.85 | 537.99 | -1.15 | 828.21 | 11,024 | 3.13 | 8,183 | 4.21 | 0.44 | 18 |
| 15 | 21-Oct | 528.00 | 545.00 | 528.00 | 539.05 | 540.07 | 0.26 | 837.85 | 3,602 | 1.02 | 2,485 | 1.28 | 0.13 | 5 |
| 16 | 20-Oct | 540.20 | 546.80 | 524.70 | 537.65 | 532.00 | 1.02 | 835.67 | 6,513 | 1.85 | 4,545 | 2.34 | 0.00 | 10 |
| 17 | 17-Oct | 533.10 | 534.30 | 523.10 | 532.20 | 530.23 | 0.83 | 827.20 | 12,174 | 3.45 | 8,870 | 4.57 | 0.47 | 19 |
| 18 | 16-Oct | 531.60 | 534.60 | 522.00 | 527.80 | 529.19 | -0.71 | 820.36 | 9,076 | 2.57 | 7,882 | 4.06 | 0.42 | 17 |
| 19 | 15-Oct | 530.65 | 543.90 | 525.40 | 531.60 | 534.32 | 0.18 | 826.27 | 10,199 | 2.89 | 5,777 | 2.97 | 0.31 | 13 |
| 20 | 14-Oct | 529.00 | 543.00 | 522.35 | 530.65 | 529.48 | 1.59 | 824.79 | 17,094 | 4.85 | 11,521 | 5.93 | 0.61 | 25 |
| 21 | 13-Oct | 528.00 | 534.95 | 494.60 | 522.35 | 509.86 | -2.84 | 811.89 | 104,622 | 29.66 | 55,346 | 28.48 | 2.82 | 120 |
| 22 | 10-Oct | 545.90 | 545.90 | 533.90 | 537.60 | 537.13 | -0.11 | 835.59 | 5,129 | 1.45 | 2,912 | 1.50 | 0.16 | 6 |
| 23 | 09-Oct | 552.80 | 559.00 | 529.60 | 538.20 | 537.23 | -0.69 | 836.52 | 5,979 | 1.70 | 2,948 | 1.52 | 0.16 | 6 |
| 24 | 08-Oct | 551.50 | 584.70 | 536.25 | 541.95 | 549.55 | -0.29 | 842.35 | 26,366 | 7.48 | 7,350 | 3.78 | 0.40 | 16 |
| 25 | 07-Oct | 535.00 | 549.95 | 535.00 | 543.55 | 538.81 | 0.95 | 844.84 | 42,310 | 12.00 | 36,538 | 18.80 | 1.97 | 79 |
| 26 | 06-Oct | 543.65 | 543.65 | 533.05 | 538.45 | 537.68 | -0.24 | 836.91 | 28,823 | 8.17 | 24,129 | 12.42 | 1.30 | 52 |
| 27 | 03-Oct | 538.90 | 544.00 | 535.00 | 539.75 | 540.27 | 0.16 | 838.93 | 4,384 | 1.24 | 2,606 | 1.34 | 0.14 | 6 |
| 28 | 01-Oct | 529.05 | 539.90 | 529.00 | 538.90 | 533.60 | 1.51 | 837.61 | 3,526 | 1.00 | 1,942 | 1.00 | 0.10 | 4 |
| 29 | 30-Sep | 527.00 | 540.70 | 527.00 | 530.90 | 533.84 | 0.14 | 825.18 | 12,957 | 3.67 | 8,369 | 4.31 | 0.45 | 18 |
| 30 | 29-Sep | 522.30 | 538.85 | 522.30 | 530.15 | 530.55 | -1.08 | 824.01 | 18,250 | 5.17 | 10,694 | 5.50 | 0.57 | 23 |
| 31 | 26-Sep | 549.95 | 554.55 | 524.55 | 535.95 | 535.69 | -2.55 | 833.03 | 24,424 | 6.92 | 17,336 | 8.92 | 0.93 | 38 |
| 32 | 25-Sep | 563.80 | 563.80 | 544.25 | 550.00 | 550.20 | -1.16 | 854.00 | 24,332 | 6.90 | 16,030 | 8.25 | 0.88 | 35 |
| 33 | 24-Sep | 557.10 | 561.95 | 548.00 | 556.45 | 555.35 | -0.12 | 864.89 | 15,139 | 4.29 | 9,149 | 4.71 | 0.51 | 20 |
| 34 | 23-Sep | 557.90 | 562.85 | 551.20 | 557.10 | 556.29 | -1.14 | 865.90 | 7,061 | 2.00 | 4,450 | 2.29 | 0.25 | 10 |
| 35 | 22-Sep | 551.00 | 566.45 | 550.10 | 563.55 | 561.30 | 1.58 | 875.93 | 7,235 | 2.05 | 3,817 | 1.96 | 0.21 | 8 |
| 36 | 19-Sep | 565.25 | 573.50 | 550.00 | 554.80 | 558.85 | -1.81 | 862.33 | 12,132 | 3.44 | 7,099 | 3.65 | 0.40 | 15 |
| 37 | 18-Sep | 570.00 | 584.80 | 561.10 | 565.05 | 570.59 | -0.19 | 878.26 | 9,742 | 2.76 | 5,694 | 2.93 | 0.32 | 12 |
| 38 | 17-Sep | 571.05 | 573.95 | 543.00 | 566.10 | 565.54 | -0.88 | 879.89 | 21,605 | 6.13 | 11,631 | 5.99 | 0.66 | 25 |
| 39 | 16-Sep | 585.45 | 588.20 | 561.20 | 571.10 | 573.54 | -1.48 | 887.66 | 36,230 | 10.27 | 19,488 | 10.03 | 1.12 | 42 |
| 40 | 15-Sep | 583.95 | 620.20 | 570.55 | 579.65 | 594.70 | 1.37 | 900.95 | 95,431 | 27.06 | 30,659 | 15.78 | 1.82 | 67 |
| 41 | 12-Sep | 588.95 | 589.00 | 561.00 | 571.80 | 573.87 | -2.71 | 888.75 | 23,768 | 6.74 | 9,915 | 5.10 | 0.57 | 22 |
| 42 | 11-Sep | 570.05 | 595.00 | 567.75 | 587.75 | 579.95 | 3.33 | 913.54 | 26,920 | 7.63 | 9,915 | 5.10 | 0.58 | 22 |
| 43 | 10-Sep | 582.00 | 587.65 | 564.90 | 568.80 | 574.15 | -2.21 | 884.09 | 23,537 | 6.67 | 12,914 | 6.65 | 0.74 | 28 |
| 44 | 09-Sep | 605.30 | 611.00 | 575.00 | 581.65 | 585.75 | -2.46 | 904.06 | 50,191 | 14.23 | 17,764 | 9.14 | 1.04 | 39 |
| 45 | 08-Sep | 558.80 | 633.25 | 549.20 | 596.35 | 598.88 | 8.25 | 926.91 | 230,078 | 65.23 | 82,229 | 42.32 | 4.92 | 179 |
| 46 | 05-Sep | 537.35 | 564.90 | 533.90 | 550.90 | 546.88 | 2.55 | 856.26 | 11,456 | 3.25 | 4,852 | 2.50 | 0.27 | 11 |
| 47 | 04-Sep | 515.55 | 544.75 | 515.55 | 537.20 | 537.11 | 2.66 | 834.97 | 22,719 | 6.44 | 12,397 | 6.38 | 0.67 | 27 |
| 48 | 03-Sep | 530.45 | 545.95 | 480.00 | 523.30 | 527.07 | -2.74 | 813.37 | 30,171 | 8.55 | 18,047 | 9.29 | 0.95 | 39 |
| 49 | 02-Sep | 536.15 | 541.55 | 530.05 | 538.05 | 535.75 | 1.36 | 836.29 | 11,233 | 3.18 | 6,138 | 3.16 | 0.33 | 13 |
| 50 | 01-Sep | 528.15 | 542.00 | 528.00 | 530.85 | 531.68 | -0.50 | 825.10 | 37,276 | 10.57 | 28,603 | 14.72 | 1.52 | 62 |
| 51 | 29-Aug | 536.00 | 549.50 | 526.00 | 533.50 | 531.54 | -1.46 | 829.22 | 12,130 | 3.44 | 6,190 | 3.19 | 0.33 | 13 |
| 52 | 28-Aug | 534.05 | 546.95 | 534.05 | 541.40 | 540.88 | 0.11 | 841.50 | 10,500 | 2.98 | 7,094 | 3.65 | 0.38 | 15 |
| 53 | 26-Aug | 558.80 | 558.80 | 536.00 | 540.80 | 547.65 | -3.26 | 840.57 | 11,139 | 3.16 | 5,092 | 2.62 | 0.28 | 11 |
| 54 | 25-Aug | 574.50 | 574.50 | 550.10 | 559.05 | 565.49 | -0.96 | 868.93 | 16,059 | 4.55 | 8,898 | 4.58 | 0.50 | 19 |
| 55 | 22-Aug | 559.35 | 573.00 | 548.65 | 564.45 | 561.81 | 2.64 | 877.32 | 95,239 | 27.00 | 48,703 | 25.07 | 2.74 | 106 |
| 56 | 21-Aug | 535.70 | 554.90 | 535.00 | 549.95 | 543.80 | 2.66 | 854.79 | 15,392 | 4.36 | 8,842 | 4.55 | 0.48 | 19 |
| 57 | 20-Aug | 545.75 | 545.75 | 528.40 | 535.70 | 533.97 | -0.86 | 832.64 | 24,629 | 6.98 | 16,009 | 8.24 | 0.85 | 35 |
| 58 | 19-Aug | 549.75 | 555.40 | 538.00 | 540.35 | 545.58 | -1.71 | 839.87 | 13,264 | 3.76 | 9,985 | 5.14 | 0.54 | 22 |
| 59 | 18-Aug | 550.00 | 562.00 | 544.30 | 549.75 | 553.32 | 1.33 | 854.48 | 42,873 | 12.16 | 26,122 | 13.44 | 1.45 | 57 |
| 60 | 14-Aug | 535.25 | 547.65 | 525.10 | 542.55 | 530.39 | 2.13 | 843.29 | 108,648 | 30.80 | 82,363 | 42.39 | 4.37 | 179 |
| 61 | 13-Aug | 534.90 | 538.80 | 515.05 | 531.25 | 529.58 | -0.18 | 825.72 | 28,839 | 8.18 | 20,344 | 10.47 | 1.08 | 44 |
| 62 | 12-Aug | 526.15 | 535.65 | 524.40 | 532.20 | 530.56 | 0.42 | 827.20 | 8,909 | 2.53 | 6,183 | 3.18 | 0.33 | 13 |
| 63 | 11-Aug | 529.00 | 535.65 | 511.10 | 529.95 | 526.52 | 2.26 | 823.70 | 40,066 | 11.36 | 24,904 | 12.82 | 1.31 | 53 |
| 64 | 08-Aug | 513.05 | 531.90 | 485.55 | 518.25 | 513.42 | 0.28 | 805.52 | 67,288 | 19.08 | 36,580 | 18.83 | 1.88 | 79 |
| 65 | 07-Aug | 526.90 | 531.90 | 512.00 | 516.80 | 526.36 | -2.49 | 803.26 | 24,397 | 6.92 | 16,661 | 8.57 | 0.88 | 36 |
| 66 | 06-Aug | 524.35 | 531.90 | 524.35 | 530.00 | 528.73 | 0.92 | 823.00 | 20,871 | 5.92 | 16,165 | 8.32 | 0.85 | 35 |
| 67 | 05-Aug | 531.85 | 532.60 | 513.00 | 525.15 | 521.75 | -0.51 | 816.24 | 15,353 | 4.35 | 7,892 | 4.06 | 0.41 | 17 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH