| Macro-sector: Industrials | Band: 20 | High52 Price: 1,244.4 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 1,150.9; Drift%: 3.17 |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 611.55 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 20,240,000 | Low52 Date: 09-Aug-2024 | SHP: 45.0 / 0.24 / 0.3 / 54.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,074.4 / 765.1 | Month: 1,059.95 / 821.05 | Week: 1,244.4 / 1,092.0 | Day: 1,200.6 / 1,164.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,200.60 | 1,200.60 | 1,164.30 | 1,188.60 | 1,182.26 | -1.00 | 2,405.73 | 17,176 | 6.66 | 5,223 | 4.37 | 0.62 | 5 |
| 2 | 10-Jul | 1,197.90 | 1,235.60 | 1,193.80 | 1,200.60 | 1,210.80 | 1.23 | 2,430.01 | 21,280 | 8.25 | 8,692 | 7.27 | 1.05 | 8 |
| 3 | 09-Jul | 1,162.60 | 1,197.80 | 1,159.90 | 1,186.00 | 1,181.78 | 2.14 | 2,400.00 | 11,181 | 4.34 | 3,854 | 3.23 | 0.46 | 3 |
| 4 | 08-Jul | 1,184.00 | 1,228.50 | 1,152.30 | 1,161.20 | 1,183.10 | -1.87 | 2,350.27 | 48,902 | 18.97 | 7,555 | 6.32 | 0.89 | 7 |
| 5 | 07-Jul | 1,217.80 | 1,242.80 | 1,170.00 | 1,183.30 | 1,199.17 | -2.33 | 2,395.00 | 29,148 | 11.31 | 10,865 | 9.09 | 1.30 | 10 |
| 6 | 04-Jul | 1,198.80 | 1,229.90 | 1,169.20 | 1,211.50 | 1,201.99 | 2.06 | 2,452.08 | 20,802 | 8.07 | 8,572 | 7.17 | 1.03 | 8 |
| 7 | 03-Jul | 1,163.70 | 1,219.00 | 1,153.10 | 1,187.00 | 1,184.49 | 2.51 | 2,402.00 | 19,424 | 7.53 | 7,476 | 6.26 | 0.89 | 7 |
| 8 | 02-Jul | 1,169.80 | 1,192.90 | 1,138.60 | 1,157.90 | 1,164.41 | -0.55 | 2,343.59 | 26,782 | 10.39 | 7,077 | 5.92 | 0.82 | 6 |
| 9 | 01-Jul | 1,170.00 | 1,244.40 | 1,150.90 | 1,164.30 | 1,193.78 | 0.18 | 2,356.54 | 72,740 | 28.22 | 17,284 | 14.46 | 2.06 | 16 |
| 10 | 30-Jun | 1,108.90 | 1,187.70 | 1,092.00 | 1,162.20 | 1,138.31 | 5.86 | 2,352.29 | 33,848 | 13.13 | 13,920 | 11.65 | 1.58 | 13 |
| 11 | 27-Jun | 1,112.70 | 1,116.80 | 1,091.10 | 1,097.90 | 1,101.15 | -0.34 | 2,222.15 | 13,340 | 5.17 | 5,964 | 4.99 | 0.66 | 5 |
| 12 | 26-Jun | 1,104.50 | 1,126.70 | 1,088.70 | 1,101.70 | 1,106.53 | 0.27 | 2,229.84 | 21,853 | 8.48 | 6,228 | 5.21 | 0.69 | 6 |
| 13 | 25-Jun | 1,095.00 | 1,115.40 | 1,091.00 | 1,098.70 | 1,099.86 | -0.12 | 2,223.77 | 13,418 | 5.20 | 5,765 | 4.82 | 0.63 | 5 |
| 14 | 24-Jun | 1,125.00 | 1,125.00 | 1,081.40 | 1,100.00 | 1,102.79 | 0.75 | 2,226.00 | 26,706 | 10.36 | 14,250 | 11.92 | 1.57 | 13 |
| 15 | 23-Jun | 1,084.90 | 1,108.80 | 1,065.10 | 1,091.80 | 1,094.65 | 0.64 | 2,209.80 | 20,189 | 7.83 | 10,574 | 8.85 | 1.16 | 10 |
| 16 | 20-Jun | 1,050.10 | 1,109.00 | 1,050.10 | 1,084.90 | 1,087.03 | 2.10 | 2,195.84 | 34,845 | 13.52 | 15,329 | 12.83 | 1.67 | 14 |
| 17 | 19-Jun | 1,088.60 | 1,125.90 | 1,049.30 | 1,062.60 | 1,089.32 | -3.28 | 2,150.70 | 82,800 | 32.12 | 24,926 | 20.86 | 2.72 | 23 |
| 18 | 18-Jun | 1,058.70 | 1,105.00 | 1,052.40 | 1,098.60 | 1,090.21 | 2.83 | 2,223.57 | 38,232 | 14.83 | 20,129 | 16.84 | 2.19 | 18 |
| 19 | 17-Jun | 1,089.80 | 1,100.00 | 1,061.00 | 1,068.40 | 1,081.69 | -1.03 | 2,162.44 | 19,599 | 7.60 | 11,711 | 9.80 | 1.27 | 11 |
| 20 | 16-Jun | 1,074.60 | 1,096.40 | 1,059.30 | 1,079.50 | 1,078.74 | -0.46 | 2,184.91 | 10,678 | 4.14 | 4,944 | 4.14 | 0.53 | 4 |
| 21 | 13-Jun | 1,035.00 | 1,099.80 | 1,035.00 | 1,084.50 | 1,078.89 | -0.77 | 2,195.03 | 26,892 | 10.43 | 12,503 | 10.46 | 1.35 | 11 |
| 22 | 12-Jun | 1,134.50 | 1,147.50 | 1,082.00 | 1,092.90 | 1,105.52 | -3.67 | 2,212.03 | 42,060 | 16.31 | 20,773 | 17.38 | 2.30 | 19 |
| 23 | 11-Jun | 1,140.60 | 1,160.00 | 1,114.10 | 1,134.50 | 1,142.32 | 0.27 | 2,296.23 | 26,732 | 10.37 | 11,441 | 9.57 | 1.31 | 10 |
| 24 | 10-Jun | 1,109.80 | 1,178.00 | 1,087.10 | 1,131.50 | 1,132.78 | 3.66 | 2,290.16 | 109,176 | 42.35 | 52,884 | 44.25 | 5.99 | 48 |
| 25 | 09-Jun | 1,074.20 | 1,106.00 | 1,072.30 | 1,091.60 | 1,093.94 | 2.15 | 2,209.40 | 43,079 | 16.71 | 27,240 | 22.79 | 2.98 | 25 |
| 26 | 06-Jun | 1,099.80 | 1,128.70 | 1,065.00 | 1,068.60 | 1,084.46 | -1.86 | 2,162.85 | 22,616 | 8.77 | 8,816 | 7.38 | 0.96 | 8 |
| 27 | 05-Jun | 1,110.00 | 1,140.00 | 1,076.70 | 1,088.80 | 1,093.56 | -0.95 | 2,203.73 | 60,654 | 23.53 | 24,285 | 20.32 | 2.66 | 22 |
| 28 | 04-Jun | 1,020.00 | 1,156.80 | 1,011.00 | 1,099.20 | 1,086.01 | 7.51 | 2,224.78 | 147,129 | 57.07 | 61,976 | 51.86 | 6.73 | 56 |
| 29 | 03-Jun | 1,035.00 | 1,045.00 | 1,015.20 | 1,022.40 | 1,030.43 | -0.93 | 2,069.34 | 40,278 | 15.62 | 22,307 | 18.67 | 2.30 | 20 |
| 30 | 02-Jun | 1,041.20 | 1,045.60 | 1,010.30 | 1,032.00 | 1,027.81 | 0.11 | 2,088.00 | 59,401 | 23.04 | 30,795 | 25.77 | 3.17 | 28 |
| 31 | 30-May | 1,010.05 | 1,051.80 | 986.00 | 1,030.90 | 1,016.60 | 0.82 | 2,086.54 | 93,534 | 36.28 | 76,717 | 64.20 | 7.80 | 70 |
| 32 | 29-May | 1,050.00 | 1,059.95 | 1,000.95 | 1,022.50 | 1,026.13 | 3.34 | 2,069.54 | 123,297 | 47.83 | 71,440 | 59.78 | 7.33 | 65 |
| 33 | 28-May | 997.00 | 1,008.00 | 965.00 | 989.50 | 988.02 | 0.00 | 2,002.75 | 16,454 | 6.38 | 10,227 | 8.56 | 1.01 | 9 |
| 34 | 27-May | 997.00 | 1,002.40 | 982.30 | 989.50 | 995.09 | -1.00 | 2,002.75 | 10,868 | 4.22 | 6,609 | 5.53 | 0.66 | 6 |
| 35 | 26-May | 1,000.00 | 1,014.00 | 978.10 | 999.45 | 994.67 | 1.50 | 2,022.89 | 22,646 | 8.78 | 14,428 | 12.07 | 1.44 | 13 |
| 36 | 23-May | 958.00 | 992.85 | 944.05 | 984.65 | 966.41 | 3.70 | 1,992.93 | 18,663 | 7.24 | 10,482 | 8.77 | 1.01 | 10 |
| 37 | 22-May | 948.00 | 960.05 | 932.05 | 949.55 | 946.91 | 0.21 | 1,921.89 | 12,096 | 4.69 | 7,822 | 6.55 | 0.74 | 7 |
| 38 | 21-May | 937.45 | 951.65 | 934.95 | 947.55 | 945.16 | 1.08 | 1,917.84 | 2,577 | 1.00 | 1,194 | 1.00 | 0.11 | 1 |
| 39 | 20-May | 958.00 | 960.70 | 925.00 | 937.45 | 939.19 | -0.97 | 1,897.40 | 15,387 | 5.97 | 7,844 | 6.56 | 0.74 | 7 |
| 40 | 19-May | 955.65 | 965.45 | 934.10 | 946.65 | 947.63 | -0.57 | 1,916.02 | 10,895 | 4.23 | 4,792 | 4.01 | 0.45 | 4 |
| 41 | 16-May | 999.50 | 1,026.70 | 942.05 | 952.05 | 969.71 | -3.89 | 1,926.95 | 43,859 | 17.01 | 12,594 | 10.54 | 1.22 | 11 |
| 42 | 15-May | 910.00 | 1,003.45 | 902.05 | 990.55 | 978.90 | 8.88 | 2,004.87 | 73,773 | 28.62 | 35,141 | 29.41 | 3.44 | 32 |
| 43 | 14-May | 931.15 | 943.45 | 905.00 | 909.80 | 918.58 | -2.43 | 1,841.44 | 8,139 | 3.16 | 4,437 | 3.71 | 0.41 | 4 |
| 44 | 13-May | 920.00 | 940.00 | 913.85 | 932.50 | 929.04 | 1.33 | 1,887.38 | 9,623 | 3.73 | 4,830 | 4.04 | 0.45 | 4 |
| 45 | 12-May | 882.90 | 946.45 | 882.90 | 920.25 | 918.39 | 4.78 | 1,862.59 | 11,984 | 4.65 | 5,435 | 4.55 | 0.50 | 5 |
| 46 | 09-May | 884.55 | 900.00 | 860.00 | 878.30 | 870.60 | -2.19 | 1,777.68 | 6,731 | 2.61 | 4,000 | 3.35 | 0.35 | 4 |
| 47 | 08-May | 863.00 | 906.20 | 862.95 | 898.00 | 895.73 | 4.03 | 1,817.00 | 19,763 | 7.67 | 11,892 | 9.95 | 1.07 | 11 |
| 48 | 07-May | 821.05 | 877.40 | 821.05 | 863.20 | 861.64 | 0.92 | 1,747.12 | 11,080 | 4.30 | 5,020 | 4.20 | 0.43 | 5 |
| 49 | 06-May | 846.20 | 862.95 | 837.00 | 855.30 | 850.22 | 0.23 | 1,731.13 | 7,616 | 2.95 | 3,911 | 3.27 | 0.33 | 4 |
| 50 | 05-May | 846.00 | 877.75 | 846.00 | 853.35 | 855.86 | -1.64 | 1,727.18 | 11,302 | 4.38 | 6,029 | 5.05 | 0.52 | 5 |
| 51 | 02-May | 855.00 | 883.95 | 855.00 | 867.60 | 873.36 | 0.56 | 1,756.02 | 6,127 | 2.38 | 3,254 | 2.72 | 0.28 | 3 |
| 52 | 30-Apr | 865.20 | 876.00 | 852.10 | 862.80 | 862.51 | -1.00 | 1,746.31 | 17,702 | 6.87 | 10,520 | 8.80 | 0.91 | 10 |
| 53 | 29-Apr | 871.10 | 879.50 | 857.30 | 871.50 | 869.20 | 0.58 | 1,763.92 | 9,406 | 3.65 | 3,961 | 3.31 | 0.34 | 4 |
| 54 | 28-Apr | 911.00 | 925.00 | 861.10 | 866.50 | 884.76 | -4.95 | 1,753.80 | 35,709 | 13.85 | 19,298 | 16.15 | 1.71 | 18 |
| 55 | 25-Apr | 922.60 | 928.90 | 878.50 | 911.60 | 898.70 | -2.09 | 1,845.08 | 13,250 | 5.14 | 5,442 | 4.55 | 0.49 | 5 |
| 56 | 24-Apr | 914.00 | 949.70 | 902.00 | 931.10 | 925.65 | 1.83 | 1,884.55 | 16,411 | 6.37 | 8,198 | 6.86 | 0.76 | 7 |
| 57 | 23-Apr | 910.00 | 923.50 | 900.20 | 914.40 | 911.23 | 0.51 | 1,850.75 | 23,089 | 8.96 | 18,386 | 15.39 | 1.68 | 17 |
| 58 | 22-Apr | 888.60 | 927.40 | 887.00 | 909.80 | 903.14 | 2.93 | 1,841.44 | 16,270 | 6.31 | 6,380 | 5.34 | 0.58 | 6 |
| 59 | 21-Apr | 914.80 | 918.40 | 861.00 | 883.90 | 884.66 | -2.87 | 1,789.01 | 26,426 | 10.25 | 12,336 | 10.32 | 1.09 | 11 |
| 60 | 17-Apr | 912.40 | 930.00 | 901.20 | 910.00 | 913.97 | -1.76 | 1,841.00 | 7,589 | 2.94 | 3,080 | 2.58 | 0.28 | 3 |
| 61 | 16-Apr | 924.50 | 954.70 | 917.30 | 926.30 | 929.78 | -0.57 | 1,874.83 | 11,667 | 4.53 | 3,723 | 3.12 | 0.35 | 3 |
| 62 | 15-Apr | 883.80 | 947.50 | 861.00 | 931.60 | 915.85 | 5.86 | 1,885.56 | 29,891 | 11.59 | 9,063 | 7.58 | 0.83 | 8 |
| 63 | 11-Apr | 810.00 | 899.00 | 802.00 | 880.00 | 860.85 | 14.79 | 1,781.00 | 148,213 | 57.49 | 15,645 | 13.09 | 1.35 | 14 |
| 64 | 09-Apr | 812.90 | 814.55 | 760.00 | 766.60 | 780.85 | -5.70 | 1,551.60 | 23,285 | 9.03 | 11,757 | 9.84 | 0.92 | 11 |
| 65 | 08-Apr | 830.50 | 850.00 | 804.70 | 812.90 | 816.63 | 2.34 | 1,645.31 | 17,124 | 6.64 | 5,983 | 5.01 | 0.49 | 5 |
| 66 | 07-Apr | 710.55 | 833.30 | 710.55 | 794.35 | 794.99 | -9.93 | 1,607.76 | 42,027 | 16.30 | 17,983 | 15.05 | 1.43 | 16 |
| 67 | 04-Apr | 934.90 | 934.90 | 867.25 | 881.95 | 891.16 | -5.37 | 1,785.07 | 37,534 | 14.56 | 21,917 | 18.34 | 1.95 | 20 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML