| Macro-sector: Industrials | Band: 20 | High52 Price: 255.8 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 142.11 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 101,200,000 | Low52 Date: 07-Apr-2025 | SHP: 45.0 / 0.19 / 1.11 / 53.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,074.4 / 765.1 | Month: 245.98 / 203.6 | Week: 233.5 / 220.0 | Day: 225.0 / 217.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 224.00 | 225.00 | 217.00 | 221.91 | 220.79 | -0.40 | 2,245.73 | 104,354 | 16.66 | 49,868 | 14.70 | 1.10 | 9 |
| 2 | 11-Nov | 206.20 | 225.00 | 205.50 | 222.80 | 217.77 | 6.86 | 2,254.74 | 236,748 | 37.80 | 139,529 | 41.13 | 3.04 | 26 |
| 3 | 10-Nov | 208.52 | 212.00 | 205.00 | 208.50 | 207.74 | -0.01 | 2,110.02 | 75,610 | 12.07 | 32,217 | 9.50 | 0.67 | 6 |
| 4 | 07-Nov | 206.63 | 211.96 | 203.10 | 208.52 | 207.64 | 1.72 | 2,110.22 | 111,919 | 17.87 | 56,131 | 16.55 | 1.17 | 10 |
| 5 | 06-Nov | 216.45 | 217.24 | 202.82 | 204.99 | 208.60 | -4.54 | 2,074.50 | 133,386 | 21.30 | 68,695 | 20.25 | 1.43 | 13 |
| 6 | 04-Nov | 212.61 | 221.59 | 208.00 | 214.73 | 214.64 | 1.36 | 2,173.07 | 238,280 | 38.05 | 79,067 | 23.31 | 1.70 | 15 |
| 7 | 03-Nov | 223.80 | 223.80 | 210.00 | 211.85 | 215.29 | -5.80 | 2,143.92 | 327,795 | 52.34 | 172,742 | 50.93 | 3.72 | 32 |
| 8 | 31-Oct | 231.00 | 231.70 | 220.91 | 224.90 | 226.48 | -2.14 | 2,275.99 | 435,364 | 69.51 | 175,216 | 51.66 | 3.97 | 32 |
| 9 | 30-Oct | 228.15 | 233.50 | 224.15 | 229.81 | 229.50 | 1.18 | 2,325.68 | 217,394 | 34.71 | 138,040 | 40.70 | 3.17 | 25 |
| 10 | 29-Oct | 222.00 | 228.50 | 221.99 | 227.14 | 225.11 | 2.42 | 2,298.66 | 95,061 | 15.18 | 42,121 | 12.42 | 0.95 | 8 |
| 11 | 28-Oct | 222.90 | 229.88 | 220.52 | 221.78 | 225.78 | -0.14 | 2,244.41 | 178,231 | 28.46 | 49,253 | 14.52 | 1.11 | 9 |
| 12 | 27-Oct | 224.00 | 229.95 | 220.00 | 222.09 | 226.36 | -0.48 | 2,247.55 | 220,624 | 35.23 | 30,145 | 8.89 | 0.68 | 6 |
| 13 | 24-Oct | 228.20 | 229.58 | 220.30 | 223.17 | 226.37 | -1.68 | 2,258.48 | 103,189 | 16.48 | 21,843 | 6.44 | 0.49 | 4 |
| 14 | 23-Oct | 229.90 | 230.03 | 214.65 | 226.98 | 222.71 | 0.27 | 2,297.04 | 196,948 | 31.45 | 99,047 | 29.20 | 2.21 | 18 |
| 15 | 21-Oct | 221.10 | 228.00 | 220.06 | 226.36 | 224.82 | 3.91 | 2,290.76 | 40,161 | 6.41 | 26,336 | 7.76 | 0.59 | 5 |
| 16 | 20-Oct | 224.00 | 224.00 | 216.50 | 217.85 | 219.04 | -1.82 | 2,204.64 | 46,992 | 7.50 | 20,183 | 5.95 | 0.44 | 4 |
| 17 | 17-Oct | 224.20 | 224.20 | 218.99 | 221.88 | 221.02 | -0.05 | 2,245.43 | 54,513 | 8.70 | 29,525 | 8.70 | 0.65 | 5 |
| 18 | 16-Oct | 215.00 | 223.00 | 214.64 | 221.98 | 220.08 | 3.76 | 2,246.44 | 72,413 | 11.56 | 34,835 | 10.27 | 0.77 | 6 |
| 19 | 15-Oct | 218.10 | 222.79 | 211.50 | 213.93 | 217.69 | -1.38 | 2,164.97 | 74,368 | 11.87 | 19,539 | 5.76 | 0.43 | 4 |
| 20 | 14-Oct | 220.78 | 227.42 | 215.88 | 216.92 | 222.35 | -1.75 | 2,195.23 | 180,614 | 28.84 | 40,748 | 12.01 | 0.91 | 7 |
| 21 | 13-Oct | 218.60 | 224.87 | 218.60 | 220.78 | 221.95 | -0.78 | 2,234.29 | 48,477 | 7.74 | 11,357 | 3.35 | 0.25 | 2 |
| 22 | 10-Oct | 230.10 | 230.10 | 220.00 | 222.51 | 224.55 | -2.79 | 2,251.80 | 79,252 | 12.65 | 30,800 | 9.08 | 0.69 | 6 |
| 23 | 09-Oct | 223.65 | 230.05 | 223.65 | 228.90 | 228.40 | 2.35 | 2,316.47 | 113,170 | 18.07 | 60,753 | 17.91 | 1.39 | 11 |
| 24 | 08-Oct | 219.11 | 227.00 | 219.10 | 223.65 | 223.76 | 1.14 | 2,263.34 | 40,799 | 6.51 | 23,288 | 6.87 | 0.52 | 4 |
| 25 | 07-Oct | 224.80 | 227.19 | 215.90 | 221.12 | 224.46 | -1.10 | 2,237.73 | 61,490 | 9.82 | 31,691 | 9.34 | 0.71 | 6 |
| 26 | 06-Oct | 217.00 | 227.40 | 217.00 | 223.59 | 224.12 | 0.29 | 2,262.73 | 93,103 | 14.87 | 35,731 | 10.53 | 0.80 | 7 |
| 27 | 03-Oct | 213.05 | 224.96 | 213.05 | 222.95 | 221.12 | 4.06 | 2,256.25 | 80,251 | 12.81 | 32,534 | 9.59 | 0.72 | 6 |
| 28 | 01-Oct | 213.87 | 219.00 | 212.36 | 214.26 | 216.34 | 0.18 | 2,168.31 | 42,497 | 6.79 | 21,764 | 6.42 | 0.47 | 4 |
| 29 | 30-Sep | 218.80 | 218.80 | 210.74 | 213.87 | 214.08 | -0.68 | 2,164.36 | 46,609 | 7.44 | 26,308 | 7.76 | 0.56 | 5 |
| 30 | 29-Sep | 211.50 | 219.40 | 211.00 | 215.33 | 215.74 | 2.36 | 2,179.14 | 136,729 | 21.83 | 44,342 | 13.07 | 0.96 | 8 |
| 31 | 26-Sep | 216.68 | 221.50 | 209.00 | 210.37 | 216.54 | -2.92 | 2,128.94 | 115,763 | 18.48 | 59,206 | 17.45 | 1.28 | 11 |
| 32 | 25-Sep | 219.40 | 220.90 | 215.16 | 216.69 | 218.67 | -0.81 | 2,192.90 | 87,615 | 13.99 | 48,924 | 14.42 | 1.07 | 9 |
| 33 | 24-Sep | 217.00 | 221.94 | 209.46 | 218.47 | 215.71 | 1.19 | 2,210.92 | 175,478 | 28.02 | 86,804 | 25.59 | 1.87 | 16 |
| 34 | 23-Sep | 222.39 | 222.40 | 215.02 | 215.91 | 217.28 | -2.40 | 2,185.01 | 97,124 | 15.51 | 45,548 | 13.43 | 0.99 | 8 |
| 35 | 22-Sep | 229.95 | 230.12 | 220.00 | 221.23 | 224.20 | -3.53 | 2,238.85 | 131,738 | 21.03 | 60,726 | 17.90 | 1.36 | 11 |
| 36 | 19-Sep | 225.97 | 233.00 | 219.56 | 229.33 | 226.39 | 2.30 | 2,320.82 | 191,657 | 30.60 | 65,895 | 19.43 | 1.49 | 12 |
| 37 | 18-Sep | 215.05 | 234.00 | 213.01 | 224.18 | 220.53 | 3.37 | 2,268.70 | 298,496 | 47.66 | 95,451 | 28.14 | 2.10 | 18 |
| 38 | 17-Sep | 221.49 | 222.40 | 211.21 | 216.88 | 215.72 | -2.02 | 2,194.83 | 288,527 | 46.07 | 81,546 | 24.04 | 1.76 | 15 |
| 39 | 16-Sep | 208.07 | 245.98 | 208.07 | 221.36 | 231.72 | 7.99 | 2,240.16 | 2,602,414 | 415.52 | 333,950 | 98.45 | 7.74 | 61 |
| 40 | 15-Sep | 213.50 | 214.05 | 203.60 | 204.99 | 207.31 | -3.47 | 2,074.50 | 64,223 | 10.25 | 40,741 | 12.01 | 0.84 | 7 |
| 41 | 12-Sep | 217.90 | 221.40 | 211.00 | 212.35 | 215.91 | -1.95 | 2,148.98 | 62,914 | 10.05 | 28,188 | 8.31 | 0.61 | 5 |
| 42 | 11-Sep | 217.00 | 229.00 | 214.22 | 216.58 | 219.36 | 0.45 | 2,191.79 | 78,440 | 12.52 | 30,650 | 9.04 | 0.67 | 6 |
| 43 | 10-Sep | 219.31 | 222.10 | 212.89 | 215.62 | 217.44 | -1.19 | 2,182.07 | 65,360 | 10.44 | 31,883 | 9.40 | 0.69 | 6 |
| 44 | 09-Sep | 229.40 | 229.40 | 217.50 | 218.22 | 220.44 | -3.49 | 2,208.39 | 48,149 | 7.69 | 27,581 | 8.13 | 0.61 | 5 |
| 45 | 08-Sep | 215.75 | 227.29 | 213.79 | 226.12 | 222.08 | 5.33 | 2,288.33 | 75,150 | 12.00 | 42,014 | 12.39 | 0.93 | 8 |
| 46 | 05-Sep | 215.00 | 216.60 | 208.41 | 214.68 | 214.55 | -0.39 | 2,172.56 | 136,201 | 21.75 | 94,043 | 27.72 | 2.02 | 17 |
| 47 | 04-Sep | 214.00 | 219.00 | 212.09 | 215.51 | 215.15 | -0.14 | 2,180.96 | 86,866 | 13.87 | 59,330 | 17.49 | 1.28 | 11 |
| 48 | 03-Sep | 206.56 | 216.65 | 204.00 | 215.82 | 213.69 | 4.48 | 2,184.10 | 119,996 | 19.16 | 91,638 | 27.02 | 1.96 | 17 |
| 49 | 02-Sep | 206.10 | 209.52 | 204.90 | 206.56 | 207.24 | -0.62 | 2,090.39 | 104,989 | 16.76 | 72,943 | 21.50 | 1.51 | 13 |
| 50 | 01-Sep | 207.80 | 209.79 | 205.00 | 207.84 | 207.91 | -0.89 | 2,103.34 | 56,407 | 9.01 | 35,734 | 10.53 | 0.74 | 7 |
| 51 | 29-Aug | 216.10 | 219.00 | 200.70 | 209.70 | 207.89 | -80.86 | 2,122.16 | 196,937 | 31.44 | 97,766 | 28.82 | 2.03 | 18 |
| 52 | 28-Aug | 1,090.00 | 1,110.90 | 1,060.10 | 1,095.50 | 1,094.36 | 1.02 | 11,086.46 | 23,143 | 3.70 | 14,761 | 4.35 | 1.62 | 14 |
| 53 | 26-Aug | 1,108.00 | 1,114.70 | 1,075.50 | 1,084.40 | 1,091.06 | -1.34 | 10,974.13 | 17,291 | 2.76 | 8,608 | 2.54 | 0.94 | 8 |
| 54 | 25-Aug | 1,110.00 | 1,124.90 | 1,094.20 | 1,099.10 | 1,107.65 | 0.54 | 11,122.89 | 11,027 | 1.76 | 6,231 | 1.84 | 0.69 | 6 |
| 55 | 22-Aug | 1,097.40 | 1,107.80 | 1,084.40 | 1,093.20 | 1,093.77 | 0.14 | 11,063.18 | 6,811 | 1.09 | 3,874 | 1.14 | 0.42 | 4 |
| 56 | 21-Aug | 1,105.60 | 1,114.40 | 1,086.00 | 1,091.70 | 1,099.36 | -0.27 | 11,048.00 | 11,442 | 1.83 | 5,521 | 1.63 | 0.61 | 5 |
| 57 | 20-Aug | 1,119.50 | 1,127.50 | 1,090.40 | 1,094.70 | 1,103.09 | -1.72 | 11,078.36 | 12,401 | 1.98 | 7,617 | 2.25 | 0.84 | 7 |
| 58 | 19-Aug | 1,079.50 | 1,130.00 | 1,060.00 | 1,113.90 | 1,103.62 | 4.10 | 11,272.67 | 27,797 | 4.44 | 15,035 | 4.43 | 1.66 | 14 |
| 59 | 18-Aug | 1,056.30 | 1,074.90 | 1,052.70 | 1,070.00 | 1,063.89 | 2.84 | 10,828.00 | 10,584 | 1.69 | 5,970 | 1.76 | 0.64 | 5 |
| 60 | 14-Aug | 1,032.00 | 1,054.40 | 1,032.00 | 1,040.50 | 1,043.07 | 0.53 | 10,529.86 | 6,262 | 1.00 | 3,391 | 1.00 | 0.35 | 3 |
| 61 | 13-Aug | 1,058.30 | 1,067.40 | 1,031.00 | 1,035.00 | 1,043.47 | -1.69 | 10,474.00 | 10,297 | 1.64 | 5,745 | 1.69 | 0.60 | 5 |
| 62 | 12-Aug | 1,029.50 | 1,059.10 | 1,029.50 | 1,052.80 | 1,044.74 | 2.56 | 10,654.34 | 9,125 | 1.46 | 4,698 | 1.39 | 0.49 | 4 |
| 63 | 11-Aug | 1,029.30 | 1,035.40 | 1,018.00 | 1,026.50 | 1,024.42 | 0.25 | 10,388.18 | 6,678 | 1.07 | 4,440 | 1.31 | 0.45 | 4 |
| 64 | 08-Aug | 1,031.20 | 1,048.80 | 1,017.50 | 1,023.90 | 1,028.88 | -0.19 | 10,361.87 | 19,544 | 3.12 | 7,963 | 2.35 | 0.82 | 7 |
| 65 | 07-Aug | 1,062.30 | 1,062.30 | 1,012.00 | 1,025.80 | 1,025.86 | -2.92 | 10,381.10 | 27,368 | 4.37 | 14,657 | 4.32 | 1.50 | 13 |
| 66 | 06-Aug | 1,049.00 | 1,065.00 | 1,027.00 | 1,056.70 | 1,046.01 | 1.49 | 10,693.80 | 25,493 | 4.07 | 12,839 | 3.79 | 1.34 | 12 |
| 67 | 05-Aug | 1,031.90 | 1,049.20 | 1,027.00 | 1,041.20 | 1,036.66 | 1.00 | 10,536.94 | 22,038 | 3.52 | 8,712 | 2.57 | 0.90 | 8 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH