| Macro-sector: Industrials | Band: 20 | High52 Price: 272.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Feb-2025 | Bumper: 205.11; Drift%: -3.46 |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 144.25 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 129,320,370 | Low52 Date: 23-Jul-2024 | SHP: 66.99 / 0.66 / 5.91 / 26.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 272.0 / 155.22 | Month: 173.02 / 152.1 | Week: 217.45 / 201.0 | Day: 204.1 / 196.92 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 199.31 | 204.10 | 196.92 | 198.25 | 200.18 | -0.54 | 2,563.78 | 1,550,859 | 6.54 | 344,926 | 2.87 | 6.90 | 101 |
| 2 | 10-Jul | 197.50 | 201.79 | 194.29 | 199.32 | 198.06 | 1.24 | 2,577.61 | 1,631,269 | 6.88 | 384,493 | 3.20 | 7.62 | 112 |
| 3 | 09-Jul | 197.45 | 200.85 | 196.00 | 196.88 | 197.78 | 0.20 | 2,546.06 | 1,073,458 | 4.53 | 253,506 | 2.11 | 5.01 | 74 |
| 4 | 08-Jul | 197.20 | 199.75 | 194.45 | 196.49 | 196.37 | -0.65 | 2,541.02 | 1,455,418 | 6.14 | 411,090 | 3.42 | 8.07 | 120 |
| 5 | 07-Jul | 201.35 | 206.61 | 192.25 | 197.78 | 201.35 | -1.79 | 2,557.70 | 2,120,337 | 8.94 | 462,304 | 3.84 | 9.31 | 135 |
| 6 | 04-Jul | 203.76 | 204.60 | 201.00 | 201.39 | 202.18 | -1.02 | 2,604.38 | 1,268,713 | 5.35 | 317,203 | 2.64 | 6.41 | 93 |
| 7 | 03-Jul | 203.98 | 205.77 | 202.50 | 203.47 | 204.13 | 0.03 | 2,631.28 | 1,540,714 | 6.50 | 311,402 | 2.59 | 6.36 | 91 |
| 8 | 02-Jul | 204.81 | 208.15 | 201.99 | 203.40 | 204.74 | -1.43 | 2,630.38 | 2,504,414 | 10.56 | 434,511 | 3.61 | 8.90 | 127 |
| 9 | 01-Jul | 213.95 | 214.60 | 205.11 | 206.36 | 209.05 | -3.01 | 2,668.66 | 2,851,035 | 12.03 | 794,880 | 6.61 | 16.62 | 233 |
| 10 | 30-Jun | 211.50 | 217.45 | 208.22 | 212.76 | 212.96 | 1.51 | 2,751.42 | 5,535,022 | 23.35 | 971,382 | 8.08 | 20.69 | 284 |
| 11 | 27-Jun | 206.95 | 213.95 | 203.00 | 209.60 | 208.42 | 2.46 | 2,710.55 | 8,201,320 | 34.59 | 1,432,385 | 11.91 | 29.85 | 419 |
| 12 | 26-Jun | 202.90 | 209.19 | 201.20 | 204.56 | 204.42 | 1.68 | 2,645.38 | 3,987,237 | 16.82 | 709,620 | 5.90 | 14.51 | 208 |
| 13 | 25-Jun | 203.00 | 205.25 | 197.61 | 201.19 | 201.45 | 1.05 | 2,601.80 | 5,543,976 | 23.38 | 623,164 | 5.18 | 12.55 | 182 |
| 14 | 24-Jun | 208.59 | 211.15 | 196.36 | 199.09 | 203.22 | -2.65 | 2,574.64 | 9,003,057 | 37.97 | 1,306,347 | 10.86 | 26.55 | 382 |
| 15 | 23-Jun | 205.38 | 212.00 | 201.00 | 204.50 | 206.45 | 0.01 | 2,644.60 | 22,619,602 | 95.41 | 2,032,901 | 16.91 | 41.97 | 595 |
| 16 | 20-Jun | 192.00 | 216.84 | 191.00 | 204.47 | 207.76 | 4.93 | 2,644.21 | 75,273,101 | 317.49 | 5,572,964 | 46.35 | 115.78 | 1,631 |
| 17 | 19-Jun | 175.00 | 206.29 | 174.90 | 194.87 | 197.55 | 11.45 | 2,520.07 | 64,976,145 | 274.06 | 5,668,806 | 47.15 | 111.99 | 1,659 |
| 18 | 18-Jun | 167.95 | 178.24 | 165.02 | 174.85 | 174.23 | 4.36 | 2,261.17 | 2,853,684 | 12.04 | 707,650 | 5.89 | 12.33 | 207 |
| 19 | 17-Jun | 172.00 | 174.15 | 167.10 | 167.54 | 169.91 | -2.14 | 2,166.63 | 571,303 | 2.41 | 281,016 | 2.34 | 4.77 | 82 |
| 20 | 16-Jun | 170.00 | 173.45 | 167.50 | 171.20 | 170.30 | 0.11 | 2,213.96 | 880,146 | 3.71 | 269,966 | 2.25 | 4.60 | 79 |
| 21 | 13-Jun | 168.25 | 174.33 | 168.25 | 171.02 | 171.65 | -1.89 | 2,211.64 | 765,549 | 3.23 | 295,065 | 2.45 | 5.06 | 86 |
| 22 | 12-Jun | 174.50 | 177.80 | 171.80 | 174.31 | 174.74 | 0.48 | 2,254.18 | 1,708,572 | 7.21 | 676,406 | 5.63 | 11.82 | 198 |
| 23 | 11-Jun | 164.25 | 179.00 | 164.06 | 173.48 | 173.91 | 5.52 | 2,243.45 | 4,776,677 | 20.15 | 1,688,614 | 14.04 | 29.37 | 494 |
| 24 | 10-Jun | 166.80 | 171.27 | 163.80 | 164.40 | 166.62 | -0.83 | 2,126.03 | 1,610,761 | 6.79 | 779,176 | 6.48 | 12.98 | 228 |
| 25 | 09-Jun | 164.65 | 170.20 | 164.10 | 165.77 | 166.91 | 1.69 | 2,143.74 | 985,488 | 4.16 | 521,467 | 4.34 | 8.70 | 153 |
| 26 | 06-Jun | 163.50 | 164.25 | 162.06 | 163.01 | 163.17 | -0.15 | 2,108.05 | 339,476 | 1.43 | 207,951 | 1.73 | 3.39 | 61 |
| 27 | 05-Jun | 163.10 | 165.65 | 162.50 | 163.26 | 164.00 | 0.13 | 2,111.28 | 370,358 | 1.56 | 213,569 | 1.78 | 3.00 | 62 |
| 28 | 04-Jun | 161.50 | 163.80 | 161.07 | 163.04 | 162.43 | 0.70 | 2,108.44 | 462,935 | 1.95 | 169,481 | 1.41 | 2.75 | 50 |
| 29 | 03-Jun | 164.93 | 165.33 | 161.15 | 161.90 | 162.87 | -1.47 | 2,093.70 | 441,465 | 1.86 | 260,683 | 2.17 | 4.25 | 76 |
| 30 | 02-Jun | 166.25 | 166.30 | 163.55 | 164.31 | 164.54 | -0.95 | 2,124.86 | 423,614 | 1.79 | 257,781 | 2.14 | 4.24 | 75 |
| 31 | 30-May | 165.90 | 169.25 | 164.92 | 165.88 | 166.54 | 0.05 | 2,145.17 | 639,674 | 2.70 | 280,384 | 2.33 | 4.67 | 82 |
| 32 | 29-May | 167.81 | 168.30 | 165.51 | 165.79 | 166.25 | -0.74 | 2,144.00 | 296,845 | 1.25 | 172,739 | 1.44 | 2.87 | 51 |
| 33 | 28-May | 167.95 | 168.99 | 166.82 | 167.02 | 167.67 | -0.47 | 2,159.91 | 417,586 | 1.76 | 238,057 | 1.98 | 3.99 | 70 |
| 34 | 27-May | 167.00 | 168.73 | 166.70 | 167.81 | 167.76 | -0.46 | 2,170.13 | 237,086 | 1.00 | 120,240 | 1.00 | 2.02 | 35 |
| 35 | 26-May | 168.40 | 171.48 | 167.43 | 168.58 | 169.41 | 1.01 | 2,180.08 | 496,250 | 2.09 | 193,803 | 1.61 | 3.28 | 57 |
| 36 | 23-May | 166.54 | 168.49 | 165.30 | 166.89 | 167.00 | 0.21 | 2,158.23 | 288,035 | 1.21 | 128,624 | 1.07 | 2.00 | 38 |
| 37 | 22-May | 167.20 | 168.79 | 165.00 | 166.54 | 166.51 | -0.51 | 2,153.70 | 372,972 | 1.57 | 150,097 | 1.25 | 2.50 | 44 |
| 38 | 21-May | 166.80 | 168.74 | 164.99 | 167.40 | 167.16 | 0.46 | 2,164.82 | 360,843 | 1.52 | 141,358 | 1.18 | 2.36 | 41 |
| 39 | 20-May | 170.75 | 171.59 | 166.00 | 166.63 | 168.59 | -1.45 | 2,154.87 | 528,263 | 2.23 | 228,603 | 1.90 | 3.85 | 67 |
| 40 | 19-May | 168.22 | 173.02 | 167.65 | 169.08 | 170.34 | 1.01 | 2,186.55 | 1,016,149 | 4.29 | 410,925 | 3.42 | 7.00 | 120 |
| 41 | 16-May | 167.95 | 169.60 | 166.05 | 167.39 | 167.67 | 0.29 | 2,164.69 | 567,282 | 2.39 | 283,206 | 2.36 | 4.75 | 83 |
| 42 | 15-May | 167.50 | 169.15 | 166.67 | 166.90 | 167.62 | -0.04 | 2,158.36 | 419,316 | 1.77 | 230,176 | 1.91 | 3.86 | 67 |
| 43 | 14-May | 166.95 | 169.32 | 166.00 | 166.96 | 167.28 | 0.56 | 2,159.13 | 759,013 | 3.20 | 390,701 | 3.25 | 6.54 | 114 |
| 44 | 13-May | 163.65 | 168.65 | 162.92 | 166.03 | 166.54 | 1.93 | 2,147.11 | 1,050,488 | 4.43 | 476,954 | 3.97 | 7.94 | 140 |
| 45 | 12-May | 164.39 | 164.50 | 161.10 | 162.88 | 162.95 | 3.46 | 2,106.37 | 629,963 | 2.66 | 335,079 | 2.79 | 5.46 | 98 |
| 46 | 09-May | 152.10 | 158.72 | 152.10 | 157.44 | 155.30 | -0.06 | 2,036.02 | 482,194 | 2.03 | 153,209 | 1.27 | 2.38 | 45 |
| 47 | 08-May | 161.90 | 165.18 | 156.01 | 157.53 | 161.04 | -1.49 | 2,037.18 | 940,088 | 3.97 | 534,648 | 4.45 | 8.61 | 156 |
| 48 | 07-May | 159.50 | 162.30 | 158.31 | 159.91 | 160.21 | -1.31 | 2,067.96 | 583,555 | 2.46 | 251,368 | 2.09 | 4.03 | 74 |
| 49 | 06-May | 165.89 | 169.20 | 160.10 | 162.04 | 163.88 | -1.66 | 2,095.51 | 469,784 | 1.98 | 225,155 | 1.87 | 3.69 | 66 |
| 50 | 05-May | 165.39 | 166.67 | 161.50 | 164.78 | 163.60 | -0.20 | 2,130.94 | 866,023 | 3.65 | 366,830 | 3.05 | 6.00 | 107 |
| 51 | 02-May | 171.50 | 171.50 | 164.00 | 165.11 | 167.43 | -6.04 | 2,135.21 | 1,524,846 | 6.43 | 829,294 | 6.90 | 13.88 | 243 |
| 52 | 30-Apr | 178.15 | 179.50 | 174.25 | 175.72 | 177.19 | -1.08 | 2,272.42 | 822,898 | 3.47 | 401,520 | 3.34 | 7.11 | 117 |
| 53 | 29-Apr | 178.45 | 180.25 | 175.33 | 177.63 | 177.78 | 0.48 | 2,297.12 | 439,917 | 1.86 | 191,401 | 1.59 | 3.40 | 56 |
| 54 | 28-Apr | 173.79 | 177.85 | 170.55 | 176.78 | 174.85 | 2.47 | 2,286.13 | 696,982 | 2.94 | 261,135 | 2.17 | 4.57 | 76 |
| 55 | 25-Apr | 181.60 | 181.99 | 170.75 | 172.52 | 174.05 | -4.58 | 2,231.04 | 931,593 | 3.93 | 483,264 | 4.02 | 8.41 | 141 |
| 56 | 24-Apr | 182.00 | 185.25 | 180.25 | 180.81 | 182.65 | -0.12 | 2,338.24 | 667,318 | 2.81 | 270,473 | 2.25 | 4.94 | 79 |
| 57 | 23-Apr | 181.60 | 183.80 | 176.75 | 181.03 | 180.64 | 0.40 | 2,341.09 | 725,999 | 3.06 | 305,677 | 2.54 | 5.52 | 89 |
| 58 | 22-Apr | 180.95 | 182.45 | 177.23 | 180.31 | 180.88 | 0.39 | 2,331.78 | 675,792 | 2.85 | 285,503 | 2.37 | 5.16 | 84 |
| 59 | 21-Apr | 176.68 | 182.40 | 176.30 | 179.61 | 179.72 | 2.26 | 2,322.72 | 773,322 | 3.26 | 322,916 | 2.69 | 5.80 | 94 |
| 60 | 17-Apr | 176.60 | 180.40 | 174.15 | 175.64 | 177.25 | -0.07 | 2,271.38 | 924,023 | 3.90 | 339,697 | 2.83 | 6.02 | 99 |
| 61 | 16-Apr | 174.39 | 177.00 | 173.00 | 175.76 | 175.12 | 1.58 | 2,272.93 | 728,580 | 3.07 | 264,019 | 2.20 | 4.62 | 77 |
| 62 | 15-Apr | 170.28 | 173.99 | 168.89 | 173.03 | 171.93 | 4.78 | 2,237.63 | 559,647 | 2.36 | 257,272 | 2.14 | 4.42 | 77 |
| 63 | 11-Apr | 168.40 | 170.19 | 163.96 | 165.14 | 166.35 | 1.34 | 2,135.60 | 941,492 | 3.97 | 380,929 | 3.17 | 6.34 | 114 |
| 64 | 09-Apr | 170.13 | 172.29 | 160.85 | 162.96 | 164.97 | -5.81 | 2,107.40 | 1,203,677 | 5.08 | 525,741 | 4.37 | 8.67 | 158 |
| 65 | 08-Apr | 171.49 | 175.00 | 170.00 | 173.02 | 172.77 | 3.88 | 2,237.50 | 504,113 | 2.13 | 142,596 | 1.19 | 2.46 | 43 |
| 66 | 07-Apr | 148.01 | 168.51 | 148.01 | 166.55 | 162.74 | -5.09 | 2,153.83 | 969,485 | 4.09 | 314,059 | 2.61 | 5.11 | 94 |
| 67 | 04-Apr | 180.00 | 181.44 | 169.08 | 175.49 | 174.05 | -3.03 | 2,269.44 | 1,149,245 | 4.85 | 428,522 | 3.56 | 7.46 | 129 |
Similar Stocks: ELECTCAST JTLIND KSL SBCL SURYAROSNI TIIL VENUSPIPES APLAPOLLO AEROFLEX BANSALWIRE BEDMUTHA BHARATWIRE DPWIRES ELECTHERM GALLANTT GANDHITUBE GOODLUCK HARIOMPIPE HISARMETAL HITECH INCREDIBLE JAYNECOIND KAMDHENU KRITIKA MAHASTEEL MANAKCOAT MANAKSIA MANINDS MSPL PRAKASHSTL RAMASTEEL RATNAVEER SATINDLTD SHAH SHAHALLOYS SMLT STEELXIND SUPREMEENG SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP AUSL DENEERS JAYBEE KALANA KRISHCA MAL QFIL SURANI SWASTIK VISAMAN NMSTEEL