| 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: 229.0; Drift%: 5.97 |
| 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 / 0.22 / 2.23 / 52.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,074.4 / 765.1 | Month: 225.0 / 192.9 | Week: 249.0 / 226.98 | Day: 249.0 / 233.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 239.00 | 249.00 | 233.00 | 243.54 | 242.97 | 2.01 | 2,464.62 | 67,892 | 6.89 | 21,504 | 5.10 | 0.52 | 4 |
| 2 | 06-Apr | 235.95 | 241.59 | 233.00 | 238.75 | 238.26 | 2.19 | 2,416.15 | 50,220 | 5.10 | 25,554 | 6.06 | 0.61 | 5 |
| 3 | 02-Apr | 231.00 | 241.60 | 230.00 | 233.63 | 235.29 | -1.12 | 2,364.34 | 62,896 | 6.39 | 42,739 | 10.13 | 1.01 | 8 |
| 4 | 01-Apr | 239.09 | 240.28 | 229.00 | 236.28 | 236.29 | 4.60 | 2,391.15 | 64,284 | 6.53 | 27,736 | 6.57 | 0.66 | 5 |
| 5 | 30-Mar | 227.00 | 242.82 | 221.73 | 225.88 | 232.66 | -0.95 | 2,285.91 | 364,120 | 36.98 | 125,623 | 29.77 | 2.92 | 24 |
| 6 | 27-Mar | 217.65 | 232.00 | 216.14 | 228.05 | 224.70 | 3.72 | 2,307.87 | 68,350 | 6.94 | 31,026 | 7.35 | 0.70 | 6 |
| 7 | 25-Mar | 220.00 | 226.72 | 218.05 | 219.87 | 222.19 | 0.36 | 2,225.08 | 45,867 | 4.66 | 24,084 | 5.71 | 0.54 | 5 |
| 8 | 24-Mar | 221.90 | 227.30 | 216.00 | 219.08 | 218.88 | 0.30 | 2,217.09 | 47,175 | 4.79 | 27,280 | 6.46 | 0.60 | 5 |
| 9 | 23-Mar | 220.51 | 226.69 | 216.00 | 218.42 | 218.67 | -4.60 | 2,210.41 | 37,906 | 3.85 | 28,591 | 6.78 | 0.63 | 5 |
| 10 | 20-Mar | 231.80 | 235.70 | 228.00 | 228.96 | 231.00 | -1.10 | 2,317.08 | 48,577 | 4.93 | 38,789 | 9.19 | 0.00 | 7 |
| 11 | 19-Mar | 231.10 | 234.40 | 225.13 | 231.51 | 230.13 | -1.33 | 2,342.88 | 27,804 | 2.82 | 11,760 | 2.79 | 0.27 | 2 |
| 12 | 18-Mar | 215.06 | 238.00 | 215.06 | 234.62 | 230.17 | 8.44 | 2,374.35 | 55,228 | 5.61 | 31,016 | 7.35 | 0.71 | 6 |
| 13 | 17-Mar | 214.60 | 219.64 | 214.60 | 216.36 | 217.13 | -0.12 | 2,189.56 | 12,011 | 1.22 | 4,449 | 1.05 | 0.10 | 1 |
| 14 | 16-Mar | 222.00 | 223.36 | 213.35 | 216.61 | 217.76 | -3.02 | 2,192.09 | 33,151 | 3.37 | 17,106 | 4.05 | 0.37 | 3 |
| 15 | 13-Mar | 228.10 | 229.71 | 220.00 | 223.36 | 223.83 | -2.99 | 2,260.40 | 43,518 | 4.42 | 21,600 | 5.12 | 0.48 | 4 |
| 16 | 12-Mar | 231.10 | 232.79 | 224.61 | 230.24 | 228.76 | 0.16 | 2,330.03 | 22,566 | 2.29 | 8,451 | 2.00 | 0.19 | 2 |
| 17 | 11-Mar | 228.00 | 233.82 | 228.00 | 229.87 | 230.83 | 0.64 | 2,326.28 | 31,397 | 3.19 | 9,042 | 2.14 | 0.21 | 2 |
| 18 | 10-Mar | 233.14 | 234.60 | 223.35 | 228.41 | 229.78 | -1.05 | 2,311.51 | 31,357 | 3.18 | 16,230 | 3.85 | 0.37 | 3 |
| 19 | 09-Mar | 223.82 | 235.00 | 216.54 | 230.83 | 223.55 | 1.77 | 2,336.00 | 66,380 | 6.74 | 32,935 | 7.80 | 0.74 | 6 |
| 20 | 06-Mar | 229.30 | 230.35 | 225.50 | 226.81 | 227.82 | -1.78 | 2,295.32 | 9,846 | 1.00 | 4,219 | 1.00 | 0.10 | 1 |
| 21 | 05-Mar | 222.98 | 234.00 | 221.74 | 230.92 | 227.12 | 3.56 | 2,336.91 | 44,502 | 4.52 | 21,968 | 5.21 | 0.50 | 4 |
| 22 | 04-Mar | 221.93 | 225.00 | 220.01 | 222.98 | 222.25 | -2.29 | 2,256.56 | 26,662 | 2.71 | 10,445 | 2.48 | 0.23 | 2 |
| 23 | 02-Mar | 216.00 | 230.44 | 208.31 | 228.20 | 225.99 | -2.55 | 2,309.38 | 56,070 | 5.69 | 30,725 | 7.28 | 0.69 | 6 |
| 24 | 27-Feb | 230.50 | 235.78 | 228.90 | 234.17 | 233.42 | 1.38 | 2,369.80 | 49,680 | 5.05 | 24,899 | 5.90 | 0.58 | 5 |
| 25 | 26-Feb | 234.50 | 234.50 | 226.98 | 230.99 | 230.26 | -1.12 | 2,337.62 | 49,322 | 5.01 | 22,131 | 5.24 | 0.51 | 4 |
| 26 | 25-Feb | 241.55 | 241.55 | 231.84 | 233.61 | 237.21 | -2.19 | 2,364.13 | 47,756 | 4.85 | 26,687 | 6.32 | 0.63 | 5 |
| 27 | 24-Feb | 237.31 | 249.00 | 235.00 | 238.84 | 240.51 | -0.28 | 2,417.06 | 88,314 | 8.97 | 29,478 | 6.99 | 0.71 | 6 |
| 28 | 23-Feb | 240.05 | 241.28 | 232.50 | 239.50 | 237.21 | 1.46 | 2,423.74 | 56,828 | 5.77 | 28,402 | 6.73 | 0.67 | 5 |
| 29 | 20-Feb | 230.99 | 241.00 | 230.11 | 236.06 | 233.28 | 1.41 | 2,388.93 | 21,676 | 2.20 | 9,962 | 2.36 | 0.23 | 2 |
| 30 | 19-Feb | 236.00 | 240.00 | 231.20 | 232.77 | 235.57 | -2.14 | 2,355.63 | 32,604 | 3.31 | 16,645 | 3.94 | 0.39 | 3 |
| 31 | 18-Feb | 237.16 | 243.46 | 234.51 | 237.85 | 238.96 | 0.29 | 2,407.04 | 78,473 | 7.97 | 42,097 | 9.98 | 1.01 | 8 |
| 32 | 17-Feb | 231.00 | 241.54 | 228.00 | 237.16 | 234.35 | 2.41 | 2,400.06 | 41,942 | 4.26 | 17,750 | 4.21 | 0.42 | 3 |
| 33 | 16-Feb | 223.06 | 238.00 | 218.60 | 231.58 | 231.38 | 3.27 | 2,343.59 | 160,128 | 16.26 | 49,031 | 11.62 | 1.13 | 9 |
| 34 | 13-Feb | 230.29 | 230.29 | 223.04 | 224.25 | 226.33 | -2.14 | 2,269.41 | 23,182 | 2.35 | 12,163 | 2.88 | 0.28 | 2 |
| 35 | 12-Feb | 232.20 | 233.60 | 226.60 | 229.15 | 230.24 | -1.52 | 2,319.00 | 20,494 | 2.08 | 8,621 | 2.04 | 0.20 | 2 |
| 36 | 11-Feb | 231.99 | 235.40 | 228.32 | 232.69 | 232.66 | 0.32 | 2,354.82 | 31,585 | 3.21 | 15,711 | 3.72 | 0.37 | 3 |
| 37 | 10-Feb | 239.00 | 239.00 | 229.50 | 231.95 | 234.23 | -1.47 | 2,347.33 | 29,390 | 2.98 | 15,206 | 3.60 | 0.36 | 3 |
| 38 | 09-Feb | 227.76 | 240.56 | 225.11 | 235.42 | 235.76 | 4.60 | 2,382.45 | 95,171 | 9.66 | 54,797 | 12.99 | 1.29 | 10 |
| 39 | 06-Feb | 228.50 | 235.60 | 218.61 | 225.06 | 223.40 | -3.06 | 2,277.61 | 78,478 | 7.97 | 23,505 | 5.57 | 0.53 | 4 |
| 40 | 05-Feb | 236.50 | 239.60 | 227.01 | 232.16 | 231.02 | -1.33 | 2,349.46 | 95,601 | 9.71 | 52,852 | 12.52 | 1.22 | 10 |
| 41 | 04-Feb | 247.99 | 250.88 | 230.12 | 235.30 | 242.12 | -2.99 | 2,381.24 | 211,001 | 21.43 | 47,180 | 11.18 | 1.14 | 9 |
| 42 | 03-Feb | 229.00 | 254.80 | 229.00 | 242.55 | 242.73 | 13.80 | 2,454.61 | 719,381 | 73.06 | 317,218 | 75.17 | 7.70 | 58 |
| 43 | 02-Feb | 211.00 | 214.98 | 198.74 | 213.14 | 206.64 | 1.95 | 2,156.98 | 87,014 | 8.84 | 28,339 | 6.72 | 0.59 | 5 |
| 44 | 01-Feb | 189.90 | 214.62 | 186.20 | 209.07 | 204.33 | 13.29 | 2,115.79 | 551,127 | 55.97 | 108,912 | 25.81 | 2.23 | 20 |
| 45 | 30-Jan | 188.15 | 190.36 | 176.02 | 184.54 | 183.20 | -2.72 | 1,867.54 | 129,504 | 13.15 | 70,337 | 16.67 | 1.29 | 13 |
| 46 | 29-Jan | 198.85 | 202.23 | 188.10 | 189.70 | 193.27 | -4.60 | 1,919.76 | 23,547 | 2.39 | 13,230 | 3.14 | 0.26 | 2 |
| 47 | 28-Jan | 188.95 | 199.90 | 186.48 | 198.84 | 194.88 | 5.23 | 2,012.26 | 70,180 | 7.13 | 33,414 | 7.92 | 0.65 | 6 |
| 48 | 27-Jan | 182.60 | 189.90 | 179.00 | 188.95 | 183.51 | 3.04 | 1,912.17 | 47,746 | 4.85 | 20,486 | 4.85 | 0.38 | 4 |
| 49 | 23-Jan | 189.98 | 190.78 | 180.00 | 183.37 | 184.13 | -2.50 | 1,855.70 | 37,983 | 3.86 | 17,018 | 4.03 | 0.31 | 3 |
| 50 | 22-Jan | 182.50 | 191.90 | 182.50 | 188.08 | 187.74 | 3.14 | 1,903.37 | 42,823 | 4.35 | 19,864 | 4.71 | 0.37 | 4 |
| 51 | 21-Jan | 189.60 | 196.20 | 178.60 | 182.36 | 186.08 | -5.25 | 1,845.48 | 102,826 | 10.44 | 55,787 | 13.22 | 1.04 | 10 |
| 52 | 20-Jan | 201.28 | 201.28 | 190.00 | 192.47 | 194.66 | -4.47 | 1,947.80 | 47,345 | 4.81 | 24,720 | 5.86 | 0.48 | 5 |
| 53 | 19-Jan | 205.30 | 205.30 | 200.12 | 201.47 | 201.73 | -1.33 | 2,038.88 | 41,964 | 4.26 | 25,863 | 6.13 | 0.52 | 5 |
| 54 | 16-Jan | 202.95 | 206.25 | 202.77 | 204.19 | 204.15 | 0.12 | 2,066.40 | 22,677 | 2.30 | 11,920 | 2.82 | 0.24 | 2 |
| 55 | 14-Jan | 202.00 | 205.75 | 201.42 | 203.94 | 203.57 | 0.25 | 2,063.87 | 41,440 | 4.21 | 24,607 | 5.83 | 0.50 | 5 |
| 56 | 13-Jan | 207.36 | 209.80 | 202.20 | 203.44 | 204.76 | -1.89 | 2,058.81 | 36,799 | 3.74 | 16,173 | 3.83 | 0.33 | 3 |
| 57 | 12-Jan | 212.00 | 212.00 | 205.33 | 207.36 | 207.92 | -1.59 | 2,098.48 | 46,976 | 4.77 | 21,757 | 5.16 | 0.45 | 4 |
| 58 | 09-Jan | 216.00 | 219.41 | 208.92 | 210.70 | 213.13 | -2.94 | 2,132.28 | 148,348 | 15.07 | 62,311 | 14.77 | 1.33 | 11 |
| 59 | 08-Jan | 209.00 | 225.00 | 209.00 | 217.08 | 218.51 | 2.82 | 2,196.85 | 260,300 | 26.43 | 71,332 | 16.90 | 1.56 | 13 |
| 60 | 07-Jan | 210.21 | 211.90 | 207.80 | 211.13 | 210.22 | 1.96 | 2,136.64 | 48,929 | 4.97 | 22,539 | 5.34 | 0.47 | 4 |
| 61 | 06-Jan | 209.40 | 212.00 | 205.05 | 207.07 | 209.09 | -1.14 | 2,095.55 | 49,642 | 5.04 | 29,729 | 7.04 | 0.62 | 5 |
| 62 | 05-Jan | 211.37 | 214.42 | 203.66 | 209.45 | 211.36 | -0.41 | 2,119.63 | 51,075 | 5.19 | 31,398 | 7.44 | 0.66 | 6 |
| 63 | 02-Jan | 211.95 | 220.18 | 205.32 | 210.31 | 213.02 | -0.17 | 2,128.34 | 110,904 | 11.26 | 49,977 | 11.84 | 1.06 | 9 |
| 64 | 01-Jan | 210.80 | 211.83 | 207.66 | 210.67 | 210.40 | 0.27 | 2,131.98 | 12,828 | 1.30 | 5,722 | 1.36 | 0.12 | 1 |
| 65 | 31-Dec | 203.85 | 211.49 | 203.85 | 210.11 | 208.91 | 2.64 | 2,126.31 | 36,613 | 3.72 | 19,018 | 4.51 | 0.40 | 4 |
| 66 | 30-Dec | 205.00 | 206.29 | 200.82 | 204.70 | 203.60 | -0.47 | 2,071.56 | 32,927 | 3.34 | 15,031 | 3.56 | 0.31 | 3 |
| 67 | 29-Dec | 205.30 | 208.00 | 201.41 | 205.67 | 205.13 | 0.20 | 2,081.38 | 45,254 | 4.60 | 21,938 | 5.20 | 0.45 | 4 |
Similar Stocks: HAPPYFORGE AIAENG BALUFORGE GANGAFORGE HILTON KALYANIFRG NELCAST SGIL STEELCAS TIRUPATIFL ABHAPOWER SCML MUNISH