| Macro-sector: Industrials | Band: 20 | High52 Price: 1,279.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 634.8 | Barrier: -; Drift%: - |
| Basic Industry: Castings & Forgings | Total Equity: 20,240,000 | Low52 Date: 28-Aug-2024 | SHP: 45.0 / 0.37 / 0.86 / 53.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,074.4 / 765.1 | Month: 1,279.0 / 1,002.0 | Week: 1,067.4 / 1,018.0 | Day: 1,110.9 / 1,060.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,090.00 | 1,110.90 | 1,060.10 | 1,095.50 | 1,094.36 | 1.02 | 2,217.29 | 23,143 | 3.76 | 14,761 | 6.46 | 1.62 | 14 |
| 2 | 26-Aug | 1,108.00 | 1,114.70 | 1,075.50 | 1,084.40 | 1,091.06 | -1.34 | 2,194.83 | 17,291 | 2.81 | 8,608 | 3.77 | 0.94 | 8 |
| 3 | 25-Aug | 1,110.00 | 1,124.90 | 1,094.20 | 1,099.10 | 1,107.65 | 0.54 | 2,224.58 | 11,027 | 1.79 | 6,231 | 2.73 | 0.69 | 6 |
| 4 | 22-Aug | 1,097.40 | 1,107.80 | 1,084.40 | 1,093.20 | 1,093.77 | 0.14 | 2,212.64 | 6,811 | 1.11 | 3,874 | 1.69 | 0.42 | 4 |
| 5 | 21-Aug | 1,105.60 | 1,114.40 | 1,086.00 | 1,091.70 | 1,099.36 | -0.27 | 2,209.60 | 11,442 | 1.86 | 5,521 | 2.42 | 0.61 | 5 |
| 6 | 20-Aug | 1,119.50 | 1,127.50 | 1,090.40 | 1,094.70 | 1,103.09 | -1.72 | 2,215.67 | 12,401 | 2.02 | 7,617 | 3.33 | 0.84 | 7 |
| 7 | 19-Aug | 1,079.50 | 1,130.00 | 1,060.00 | 1,113.90 | 1,103.62 | 4.10 | 2,254.53 | 27,797 | 4.52 | 15,035 | 6.58 | 1.66 | 14 |
| 8 | 18-Aug | 1,056.30 | 1,074.90 | 1,052.70 | 1,070.00 | 1,063.89 | 2.84 | 2,165.00 | 10,584 | 1.72 | 5,970 | 2.61 | 0.64 | 5 |
| 9 | 14-Aug | 1,032.00 | 1,054.40 | 1,032.00 | 1,040.50 | 1,043.07 | 0.53 | 2,105.97 | 6,262 | 1.02 | 3,391 | 1.48 | 0.35 | 3 |
| 10 | 13-Aug | 1,058.30 | 1,067.40 | 1,031.00 | 1,035.00 | 1,043.47 | -1.69 | 2,094.00 | 10,297 | 1.68 | 5,745 | 2.51 | 0.60 | 5 |
| 11 | 12-Aug | 1,029.50 | 1,059.10 | 1,029.50 | 1,052.80 | 1,044.74 | 2.56 | 2,130.87 | 9,125 | 1.48 | 4,698 | 2.06 | 0.49 | 4 |
| 12 | 11-Aug | 1,029.30 | 1,035.40 | 1,018.00 | 1,026.50 | 1,024.42 | 0.25 | 2,077.64 | 6,678 | 1.09 | 4,440 | 1.94 | 0.45 | 4 |
| 13 | 08-Aug | 1,031.20 | 1,048.80 | 1,017.50 | 1,023.90 | 1,028.88 | -0.19 | 2,072.37 | 19,544 | 3.18 | 7,963 | 3.48 | 0.82 | 7 |
| 14 | 07-Aug | 1,062.30 | 1,062.30 | 1,012.00 | 1,025.80 | 1,025.86 | -2.92 | 2,076.22 | 27,368 | 4.45 | 14,657 | 6.41 | 1.50 | 13 |
| 15 | 06-Aug | 1,049.00 | 1,065.00 | 1,027.00 | 1,056.70 | 1,046.01 | 1.49 | 2,138.76 | 25,493 | 4.15 | 12,839 | 5.62 | 1.34 | 12 |
| 16 | 05-Aug | 1,031.90 | 1,049.20 | 1,027.00 | 1,041.20 | 1,036.66 | 1.00 | 2,107.39 | 22,038 | 3.59 | 8,712 | 3.81 | 0.90 | 8 |
| 17 | 04-Aug | 1,097.00 | 1,132.00 | 978.10 | 1,030.90 | 1,027.68 | -6.08 | 2,086.54 | 207,329 | 33.73 | 97,494 | 42.65 | 10.02 | 88 |
| 18 | 01-Aug | 1,141.90 | 1,184.90 | 1,076.90 | 1,097.60 | 1,140.35 | -3.37 | 2,221.54 | 54,415 | 8.85 | 15,508 | 6.78 | 1.77 | 14 |
| 19 | 31-Jul | 1,216.50 | 1,226.00 | 1,002.00 | 1,135.90 | 1,114.59 | -8.96 | 2,299.06 | 356,002 | 57.91 | 97,482 | 42.64 | 10.87 | 88 |
| 20 | 30-Jul | 1,246.40 | 1,279.00 | 1,235.20 | 1,247.70 | 1,251.46 | 0.68 | 2,525.34 | 49,985 | 8.13 | 33,067 | 14.47 | 4.14 | 30 |
| 21 | 29-Jul | 1,221.80 | 1,244.90 | 1,185.30 | 1,239.30 | 1,224.52 | 1.43 | 2,508.34 | 23,304 | 3.79 | 12,966 | 5.67 | 1.59 | 12 |
| 22 | 28-Jul | 1,180.90 | 1,230.00 | 1,168.00 | 1,221.80 | 1,207.43 | 4.29 | 2,472.92 | 22,155 | 3.60 | 7,546 | 3.30 | 0.91 | 7 |
| 23 | 25-Jul | 1,244.30 | 1,244.30 | 1,166.10 | 1,171.50 | 1,194.09 | -5.66 | 2,371.12 | 31,503 | 5.12 | 15,136 | 6.62 | 1.81 | 14 |
| 24 | 24-Jul | 1,222.70 | 1,249.00 | 1,219.50 | 1,241.80 | 1,234.34 | 2.04 | 2,513.40 | 18,624 | 3.03 | 8,279 | 3.62 | 1.02 | 8 |
| 25 | 23-Jul | 1,220.00 | 1,276.00 | 1,198.10 | 1,217.00 | 1,235.43 | 0.91 | 2,463.00 | 113,740 | 18.50 | 50,930 | 22.28 | 6.29 | 46 |
| 26 | 22-Jul | 1,194.80 | 1,211.50 | 1,185.00 | 1,206.00 | 1,201.52 | 1.89 | 2,440.00 | 22,631 | 3.68 | 15,008 | 6.57 | 1.80 | 14 |
| 27 | 21-Jul | 1,170.60 | 1,205.00 | 1,170.60 | 1,183.60 | 1,191.51 | 0.21 | 2,395.61 | 19,198 | 3.12 | 10,065 | 4.40 | 1.20 | 9 |
| 28 | 18-Jul | 1,181.00 | 1,198.80 | 1,171.40 | 1,181.10 | 1,182.21 | -0.42 | 2,390.55 | 6,146 | 1.00 | 2,285 | 1.00 | 0.27 | 2 |
| 29 | 17-Jul | 1,219.10 | 1,219.10 | 1,182.70 | 1,186.10 | 1,195.75 | -1.73 | 2,400.67 | 8,329 | 1.35 | 3,048 | 1.33 | 0.36 | 3 |
| 30 | 16-Jul | 1,189.00 | 1,219.90 | 1,171.10 | 1,207.00 | 1,200.63 | 1.00 | 2,442.00 | 15,472 | 2.52 | 8,800 | 3.85 | 1.06 | 8 |
| 31 | 15-Jul | 1,166.10 | 1,200.00 | 1,165.00 | 1,195.00 | 1,189.69 | 2.08 | 2,418.00 | 17,954 | 2.92 | 11,152 | 4.88 | 1.33 | 10 |
| 32 | 14-Jul | 1,188.60 | 1,210.00 | 1,160.10 | 1,170.60 | 1,179.00 | -1.51 | 2,369.29 | 15,879 | 2.58 | 6,375 | 2.79 | 0.00 | 6 |
| 33 | 11-Jul | 1,200.60 | 1,200.60 | 1,164.30 | 1,188.60 | 1,182.26 | -1.00 | 2,405.73 | 17,176 | 2.79 | 5,223 | 2.28 | 0.62 | 5 |
| 34 | 10-Jul | 1,197.90 | 1,235.60 | 1,193.80 | 1,200.60 | 1,210.80 | 1.23 | 2,430.01 | 21,280 | 3.46 | 8,692 | 3.80 | 1.05 | 8 |
| 35 | 09-Jul | 1,162.60 | 1,197.80 | 1,159.90 | 1,186.00 | 1,181.78 | 2.14 | 2,400.00 | 11,181 | 1.82 | 3,854 | 1.69 | 0.46 | 3 |
| 36 | 08-Jul | 1,184.00 | 1,228.50 | 1,152.30 | 1,161.20 | 1,183.10 | -1.87 | 2,350.27 | 48,902 | 7.96 | 7,555 | 3.30 | 0.89 | 7 |
| 37 | 07-Jul | 1,217.80 | 1,242.80 | 1,170.00 | 1,183.30 | 1,199.17 | -2.33 | 2,395.00 | 29,148 | 4.74 | 10,865 | 4.75 | 1.30 | 10 |
| 38 | 04-Jul | 1,198.80 | 1,229.90 | 1,169.20 | 1,211.50 | 1,201.99 | 2.06 | 2,452.08 | 20,802 | 3.38 | 8,572 | 3.75 | 1.03 | 8 |
| 39 | 03-Jul | 1,163.70 | 1,219.00 | 1,153.10 | 1,187.00 | 1,184.49 | 2.51 | 2,402.00 | 19,424 | 3.16 | 7,476 | 3.27 | 0.89 | 7 |
| 40 | 02-Jul | 1,169.80 | 1,192.90 | 1,138.60 | 1,157.90 | 1,164.41 | -0.55 | 2,343.59 | 26,782 | 4.36 | 7,077 | 3.10 | 0.82 | 6 |
| 41 | 01-Jul | 1,170.00 | 1,244.40 | 1,150.90 | 1,164.30 | 1,193.78 | 0.18 | 2,356.54 | 72,740 | 11.83 | 17,284 | 7.56 | 2.06 | 16 |
| 42 | 30-Jun | 1,108.90 | 1,187.70 | 1,092.00 | 1,162.20 | 1,138.31 | 5.86 | 2,352.29 | 33,848 | 5.51 | 13,920 | 6.09 | 1.58 | 13 |
| 43 | 27-Jun | 1,112.70 | 1,116.80 | 1,091.10 | 1,097.90 | 1,101.15 | -0.34 | 2,222.15 | 13,340 | 2.17 | 5,964 | 2.61 | 0.66 | 5 |
| 44 | 26-Jun | 1,104.50 | 1,126.70 | 1,088.70 | 1,101.70 | 1,106.53 | 0.27 | 2,229.84 | 21,853 | 3.56 | 6,228 | 2.72 | 0.69 | 6 |
| 45 | 25-Jun | 1,095.00 | 1,115.40 | 1,091.00 | 1,098.70 | 1,099.86 | -0.12 | 2,223.77 | 13,418 | 2.18 | 5,765 | 2.52 | 0.63 | 5 |
| 46 | 24-Jun | 1,125.00 | 1,125.00 | 1,081.40 | 1,100.00 | 1,102.79 | 0.75 | 2,226.00 | 26,706 | 4.34 | 14,250 | 6.23 | 1.57 | 13 |
| 47 | 23-Jun | 1,084.90 | 1,108.80 | 1,065.10 | 1,091.80 | 1,094.65 | 0.64 | 2,209.80 | 20,189 | 3.28 | 10,574 | 4.63 | 1.16 | 10 |
| 48 | 20-Jun | 1,050.10 | 1,109.00 | 1,050.10 | 1,084.90 | 1,087.03 | 2.10 | 2,195.84 | 34,845 | 5.67 | 15,329 | 6.71 | 1.67 | 14 |
| 49 | 19-Jun | 1,088.60 | 1,125.90 | 1,049.30 | 1,062.60 | 1,089.32 | -3.28 | 2,150.70 | 82,800 | 13.47 | 24,926 | 10.90 | 2.72 | 23 |
| 50 | 18-Jun | 1,058.70 | 1,105.00 | 1,052.40 | 1,098.60 | 1,090.21 | 2.83 | 2,223.57 | 38,232 | 6.22 | 20,129 | 8.81 | 2.19 | 18 |
| 51 | 17-Jun | 1,089.80 | 1,100.00 | 1,061.00 | 1,068.40 | 1,081.69 | -1.03 | 2,162.44 | 19,599 | 3.19 | 11,711 | 5.12 | 1.27 | 11 |
| 52 | 16-Jun | 1,074.60 | 1,096.40 | 1,059.30 | 1,079.50 | 1,078.74 | -0.46 | 2,184.91 | 10,678 | 1.74 | 4,944 | 2.16 | 0.53 | 4 |
| 53 | 13-Jun | 1,035.00 | 1,099.80 | 1,035.00 | 1,084.50 | 1,078.89 | -0.77 | 2,195.03 | 26,892 | 4.37 | 12,503 | 5.47 | 1.35 | 11 |
| 54 | 12-Jun | 1,134.50 | 1,147.50 | 1,082.00 | 1,092.90 | 1,105.52 | -3.67 | 2,212.03 | 42,060 | 6.84 | 20,773 | 9.09 | 2.30 | 19 |
| 55 | 11-Jun | 1,140.60 | 1,160.00 | 1,114.10 | 1,134.50 | 1,142.32 | 0.27 | 2,296.23 | 26,732 | 4.35 | 11,441 | 5.00 | 1.31 | 10 |
| 56 | 10-Jun | 1,109.80 | 1,178.00 | 1,087.10 | 1,131.50 | 1,132.78 | 3.66 | 2,290.16 | 109,176 | 17.76 | 52,884 | 23.13 | 5.99 | 48 |
| 57 | 09-Jun | 1,074.20 | 1,106.00 | 1,072.30 | 1,091.60 | 1,093.94 | 2.15 | 2,209.40 | 43,079 | 7.01 | 27,240 | 11.92 | 2.98 | 25 |
| 58 | 06-Jun | 1,099.80 | 1,128.70 | 1,065.00 | 1,068.60 | 1,084.46 | -1.86 | 2,162.85 | 22,616 | 3.68 | 8,816 | 3.86 | 0.96 | 8 |
| 59 | 05-Jun | 1,110.00 | 1,140.00 | 1,076.70 | 1,088.80 | 1,093.56 | -0.95 | 2,203.73 | 60,654 | 9.87 | 24,285 | 10.62 | 2.66 | 22 |
| 60 | 04-Jun | 1,020.00 | 1,156.80 | 1,011.00 | 1,099.20 | 1,086.01 | 7.51 | 2,224.78 | 147,129 | 23.94 | 61,976 | 27.11 | 6.73 | 56 |
| 61 | 03-Jun | 1,035.00 | 1,045.00 | 1,015.20 | 1,022.40 | 1,030.43 | -0.93 | 2,069.34 | 40,278 | 6.55 | 22,307 | 9.76 | 2.30 | 20 |
| 62 | 02-Jun | 1,041.20 | 1,045.60 | 1,010.30 | 1,032.00 | 1,027.81 | 0.11 | 2,088.00 | 59,401 | 9.66 | 30,795 | 13.47 | 3.17 | 28 |
| 63 | 30-May | 1,010.05 | 1,051.80 | 986.00 | 1,030.90 | 1,016.60 | 0.82 | 2,086.54 | 93,534 | 15.22 | 76,717 | 33.56 | 7.80 | 70 |
| 64 | 29-May | 1,050.00 | 1,059.95 | 1,000.95 | 1,022.50 | 1,026.13 | 3.34 | 2,069.54 | 123,297 | 20.06 | 71,440 | 31.25 | 7.33 | 65 |
| 65 | 28-May | 997.00 | 1,008.00 | 965.00 | 989.50 | 988.02 | 0.00 | 2,002.75 | 16,454 | 2.68 | 10,227 | 4.47 | 1.01 | 9 |
| 66 | 27-May | 997.00 | 1,002.40 | 982.30 | 989.50 | 995.09 | -1.00 | 2,002.75 | 10,868 | 1.77 | 6,609 | 2.89 | 0.66 | 6 |
| 67 | 26-May | 1,000.00 | 1,014.00 | 978.10 | 999.45 | 994.67 | 1.50 | 2,022.89 | 22,646 | 3.68 | 14,428 | 6.31 | 1.44 | 13 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML