| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 148.01 | Barrier: 189.59; Drift%: -9.7 |
| Basic Industry: Iron & Steel Products | Total Equity: 129,320,370 | Low52 Date: 07-Apr-2025 | SHP: 66.99 / 0.39 / 3.87 / 28.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 272.0 / 155.22 | Month: 227.0 / 186.25 | Week: 187.44 / 172.99 | Day: 179.93 / 168.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 177.42 | 179.93 | 168.10 | 172.82 | 174.43 | -1.85 | 2,234.91 | 1,008,094 | 4.25 | 377,053 | 3.54 | 6.58 | 101 |
| 2 | 26-Aug | 179.50 | 181.65 | 174.16 | 176.07 | 177.39 | -2.01 | 2,276.94 | 424,510 | 1.79 | 146,593 | 1.38 | 2.60 | 39 |
| 3 | 25-Aug | 181.45 | 183.50 | 178.99 | 179.68 | 181.07 | -0.73 | 2,323.63 | 317,511 | 1.34 | 136,732 | 1.28 | 2.48 | 37 |
| 4 | 22-Aug | 183.77 | 185.04 | 179.54 | 181.01 | 182.38 | -1.55 | 2,340.83 | 389,916 | 1.64 | 150,211 | 1.41 | 2.74 | 40 |
| 5 | 21-Aug | 187.00 | 187.00 | 182.92 | 183.86 | 184.65 | -1.29 | 2,377.68 | 337,186 | 1.42 | 126,475 | 1.19 | 2.34 | 34 |
| 6 | 20-Aug | 186.65 | 189.40 | 185.30 | 186.27 | 187.38 | -0.31 | 2,408.85 | 432,342 | 1.82 | 138,805 | 1.30 | 2.60 | 37 |
| 7 | 19-Aug | 183.29 | 187.45 | 182.39 | 186.84 | 185.73 | 2.18 | 2,416.22 | 453,231 | 1.91 | 155,219 | 1.46 | 2.88 | 42 |
| 8 | 18-Aug | 187.00 | 187.90 | 182.00 | 182.85 | 184.44 | -0.84 | 2,364.62 | 429,843 | 1.81 | 150,633 | 1.42 | 2.78 | 41 |
| 9 | 14-Aug | 186.05 | 187.44 | 182.01 | 184.40 | 184.21 | -0.85 | 2,384.67 | 392,911 | 1.66 | 106,407 | 1.00 | 1.96 | 29 |
| 10 | 13-Aug | 181.62 | 186.90 | 180.61 | 185.99 | 183.96 | 2.41 | 2,405.23 | 597,204 | 2.52 | 190,051 | 1.79 | 3.50 | 51 |
| 11 | 12-Aug | 183.95 | 183.99 | 179.84 | 181.62 | 181.52 | -0.89 | 2,348.72 | 584,731 | 2.47 | 153,516 | 1.44 | 2.79 | 41 |
| 12 | 11-Aug | 174.28 | 185.00 | 172.99 | 183.26 | 179.44 | 5.67 | 2,369.93 | 1,183,495 | 4.99 | 308,758 | 2.90 | 5.54 | 90 |
| 13 | 08-Aug | 178.56 | 181.94 | 171.40 | 173.42 | 177.40 | -2.44 | 2,242.67 | 991,095 | 4.18 | 329,430 | 3.10 | 5.84 | 96 |
| 14 | 07-Aug | 178.00 | 180.69 | 174.50 | 177.76 | 177.60 | -2.23 | 2,298.80 | 908,541 | 3.83 | 331,851 | 3.12 | 5.89 | 97 |
| 15 | 06-Aug | 189.50 | 189.59 | 180.00 | 181.81 | 184.12 | -3.92 | 2,351.17 | 2,053,402 | 8.66 | 347,920 | 3.27 | 6.41 | 102 |
| 16 | 05-Aug | 189.90 | 191.54 | 186.20 | 189.22 | 188.56 | -0.52 | 2,447.00 | 649,946 | 2.74 | 217,462 | 2.04 | 4.10 | 64 |
| 17 | 04-Aug | 188.11 | 192.00 | 183.06 | 190.20 | 186.73 | 1.81 | 2,459.67 | 981,256 | 4.14 | 242,808 | 2.28 | 4.53 | 71 |
| 18 | 01-Aug | 188.11 | 194.09 | 186.11 | 186.82 | 189.56 | -1.17 | 2,415.96 | 900,736 | 3.80 | 277,125 | 2.60 | 5.25 | 81 |
| 19 | 31-Jul | 192.99 | 193.64 | 187.00 | 189.03 | 191.09 | -2.08 | 2,444.54 | 1,143,361 | 4.82 | 388,938 | 3.66 | 7.43 | 114 |
| 20 | 30-Jul | 189.60 | 195.79 | 188.16 | 193.05 | 192.33 | 3.25 | 2,496.53 | 2,628,969 | 11.09 | 804,848 | 7.56 | 15.48 | 235 |
| 21 | 29-Jul | 188.75 | 194.00 | 186.25 | 186.98 | 189.14 | -9.22 | 2,418.03 | 4,052,237 | 17.09 | 1,348,068 | 12.67 | 25.50 | 394 |
| 22 | 28-Jul | 205.97 | 211.90 | 202.00 | 205.98 | 206.61 | 0.02 | 2,663.74 | 1,679,732 | 7.08 | 403,697 | 3.79 | 8.34 | 118 |
| 23 | 25-Jul | 210.10 | 210.10 | 204.66 | 205.93 | 207.07 | -2.77 | 2,663.09 | 1,331,774 | 5.62 | 487,030 | 4.58 | 10.08 | 142 |
| 24 | 24-Jul | 216.24 | 216.94 | 210.10 | 211.79 | 212.34 | -1.91 | 2,738.88 | 1,508,568 | 6.36 | 527,525 | 4.96 | 11.20 | 154 |
| 25 | 23-Jul | 214.45 | 217.47 | 210.01 | 215.92 | 213.36 | 1.43 | 2,792.29 | 2,214,156 | 9.34 | 498,476 | 4.68 | 10.64 | 146 |
| 26 | 22-Jul | 207.66 | 227.00 | 206.52 | 212.87 | 217.89 | 3.39 | 2,752.84 | 11,349,192 | 47.87 | 1,975,331 | 18.56 | 43.04 | 578 |
| 27 | 21-Jul | 214.95 | 214.95 | 204.45 | 205.90 | 208.19 | -3.92 | 2,662.71 | 1,729,854 | 7.30 | 797,074 | 7.49 | 16.59 | 233 |
| 28 | 18-Jul | 212.72 | 219.40 | 210.31 | 214.30 | 215.09 | 1.38 | 2,771.34 | 3,150,910 | 13.29 | 683,074 | 6.42 | 14.69 | 200 |
| 29 | 17-Jul | 216.70 | 218.40 | 210.10 | 211.38 | 213.61 | -2.46 | 2,733.57 | 1,488,397 | 6.28 | 542,616 | 5.10 | 11.59 | 159 |
| 30 | 16-Jul | 213.73 | 220.00 | 212.53 | 216.70 | 216.81 | 0.87 | 2,802.37 | 3,197,989 | 13.49 | 581,684 | 5.47 | 12.61 | 170 |
| 31 | 15-Jul | 210.00 | 222.00 | 210.00 | 214.83 | 216.35 | 3.65 | 2,778.19 | 7,293,043 | 30.76 | 1,630,320 | 15.32 | 35.27 | 477 |
| 32 | 14-Jul | 196.70 | 210.00 | 195.20 | 207.26 | 201.67 | 4.54 | 2,680.29 | 2,258,167 | 9.52 | 714,279 | 6.71 | 14.40 | 209 |
| 33 | 11-Jul | 199.31 | 204.10 | 196.92 | 198.25 | 200.18 | -0.54 | 2,563.78 | 1,550,859 | 6.54 | 344,926 | 3.24 | 6.90 | 101 |
| 34 | 10-Jul | 197.50 | 201.79 | 194.29 | 199.32 | 198.06 | 1.24 | 2,577.61 | 1,631,269 | 6.88 | 384,493 | 3.61 | 7.62 | 112 |
| 35 | 09-Jul | 197.45 | 200.85 | 196.00 | 196.88 | 197.78 | 0.20 | 2,546.06 | 1,073,458 | 4.53 | 253,506 | 2.38 | 5.01 | 74 |
| 36 | 08-Jul | 197.20 | 199.75 | 194.45 | 196.49 | 196.37 | -0.65 | 2,541.02 | 1,455,418 | 6.14 | 411,090 | 3.86 | 8.07 | 120 |
| 37 | 07-Jul | 201.35 | 206.61 | 192.25 | 197.78 | 201.35 | -1.79 | 2,557.70 | 2,120,337 | 8.94 | 462,304 | 4.34 | 9.31 | 135 |
| 38 | 04-Jul | 203.76 | 204.60 | 201.00 | 201.39 | 202.18 | -1.02 | 2,604.38 | 1,268,713 | 5.35 | 317,203 | 2.98 | 6.41 | 93 |
| 39 | 03-Jul | 203.98 | 205.77 | 202.50 | 203.47 | 204.13 | 0.03 | 2,631.28 | 1,540,714 | 6.50 | 311,402 | 2.93 | 6.36 | 91 |
| 40 | 02-Jul | 204.81 | 208.15 | 201.99 | 203.40 | 204.74 | -1.43 | 2,630.38 | 2,504,414 | 10.56 | 434,511 | 4.08 | 8.90 | 127 |
| 41 | 01-Jul | 213.95 | 214.60 | 205.11 | 206.36 | 209.05 | -3.01 | 2,668.66 | 2,851,035 | 12.03 | 794,880 | 7.47 | 16.62 | 233 |
| 42 | 30-Jun | 211.50 | 217.45 | 208.22 | 212.76 | 212.96 | 1.51 | 2,751.42 | 5,535,022 | 23.35 | 971,382 | 9.13 | 20.69 | 284 |
| 43 | 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 | 13.46 | 29.85 | 419 |
| 44 | 26-Jun | 202.90 | 209.19 | 201.20 | 204.56 | 204.42 | 1.68 | 2,645.38 | 3,987,237 | 16.82 | 709,620 | 6.67 | 14.51 | 208 |
| 45 | 25-Jun | 203.00 | 205.25 | 197.61 | 201.19 | 201.45 | 1.05 | 2,601.80 | 5,543,976 | 23.38 | 623,164 | 5.86 | 12.55 | 182 |
| 46 | 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 | 12.28 | 26.55 | 382 |
| 47 | 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 | 19.10 | 41.97 | 595 |
| 48 | 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 | 52.37 | 115.78 | 1,631 |
| 49 | 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 | 53.27 | 111.99 | 1,659 |
| 50 | 18-Jun | 167.95 | 178.24 | 165.02 | 174.85 | 174.23 | 4.36 | 2,261.17 | 2,853,684 | 12.04 | 707,650 | 6.65 | 12.33 | 207 |
| 51 | 17-Jun | 172.00 | 174.15 | 167.10 | 167.54 | 169.91 | -2.14 | 2,166.63 | 571,303 | 2.41 | 281,016 | 2.64 | 4.77 | 82 |
| 52 | 16-Jun | 170.00 | 173.45 | 167.50 | 171.20 | 170.30 | 0.11 | 2,213.96 | 880,146 | 3.71 | 269,966 | 2.54 | 4.60 | 79 |
| 53 | 13-Jun | 168.25 | 174.33 | 168.25 | 171.02 | 171.65 | -1.89 | 2,211.64 | 765,549 | 3.23 | 295,065 | 2.77 | 5.06 | 86 |
| 54 | 12-Jun | 174.50 | 177.80 | 171.80 | 174.31 | 174.74 | 0.48 | 2,254.18 | 1,708,572 | 7.21 | 676,406 | 6.36 | 11.82 | 198 |
| 55 | 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 | 15.87 | 29.37 | 494 |
| 56 | 10-Jun | 166.80 | 171.27 | 163.80 | 164.40 | 166.62 | -0.83 | 2,126.03 | 1,610,761 | 6.79 | 779,176 | 7.32 | 12.98 | 228 |
| 57 | 09-Jun | 164.65 | 170.20 | 164.10 | 165.77 | 166.91 | 1.69 | 2,143.74 | 985,488 | 4.16 | 521,467 | 4.90 | 8.70 | 153 |
| 58 | 06-Jun | 163.50 | 164.25 | 162.06 | 163.01 | 163.17 | -0.15 | 2,108.05 | 339,476 | 1.43 | 207,951 | 1.95 | 3.39 | 61 |
| 59 | 05-Jun | 163.10 | 165.65 | 162.50 | 163.26 | 164.00 | 0.13 | 2,111.28 | 370,358 | 1.56 | 213,569 | 2.01 | 3.00 | 62 |
| 60 | 04-Jun | 161.50 | 163.80 | 161.07 | 163.04 | 162.43 | 0.70 | 2,108.44 | 462,935 | 1.95 | 169,481 | 1.59 | 2.75 | 50 |
| 61 | 03-Jun | 164.93 | 165.33 | 161.15 | 161.90 | 162.87 | -1.47 | 2,093.70 | 441,465 | 1.86 | 260,683 | 2.45 | 4.25 | 76 |
| 62 | 02-Jun | 166.25 | 166.30 | 163.55 | 164.31 | 164.54 | -0.95 | 2,124.86 | 423,614 | 1.79 | 257,781 | 2.42 | 4.24 | 75 |
| 63 | 30-May | 165.90 | 169.25 | 164.92 | 165.88 | 166.54 | 0.05 | 2,145.17 | 639,674 | 2.70 | 280,384 | 2.63 | 4.67 | 82 |
| 64 | 29-May | 167.81 | 168.30 | 165.51 | 165.79 | 166.25 | -0.74 | 2,144.00 | 296,845 | 1.25 | 172,739 | 1.62 | 2.87 | 51 |
| 65 | 28-May | 167.95 | 168.99 | 166.82 | 167.02 | 167.67 | -0.47 | 2,159.91 | 417,586 | 1.76 | 238,057 | 2.24 | 3.99 | 70 |
| 66 | 27-May | 167.00 | 168.73 | 166.70 | 167.81 | 167.76 | -0.46 | 2,170.13 | 237,086 | 1.00 | 120,240 | 1.13 | 2.02 | 35 |
| 67 | 26-May | 168.40 | 171.48 | 167.43 | 168.58 | 169.41 | 1.01 | 2,180.08 | 496,250 | 2.09 | 193,803 | 1.82 | 3.28 | 57 |
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 SHAH SHAHALLOYS SMLT STEELXIND SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP DENEERS JAYBEE KALANA KRISHCA MAL SURANI SWASTIK NMSTEEL PSRAJ