| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 1,936.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 350 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 1,766.97 | Low52 Price: 1,272.7 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 277,524,564 | Low52 Date: 17-Feb-2025 | SHP: 28.31 / 31.78 / 16.74 / 23.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 1,643.35 / 1,272.7 | Month: 1,851.0 / 1,582.1 | Week: 1,793.9 / 1,703.6 | Day: 1,735.7 / 1,690.1 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,714.00 | 1,735.70 | 1,690.10 | 1,701.80 | 1,704.30 | -1.01 | 47,229.13 | 404,155 | 2.07 | 228,116 | 2.14 | 38.88 | 35 |
| 2 | 10-Jul | 1,715.00 | 1,728.90 | 1,701.90 | 1,719.20 | 1,716.83 | 0.64 | 47,712.02 | 842,042 | 4.32 | 619,140 | 5.81 | 106.30 | 96 |
| 3 | 09-Jul | 1,742.50 | 1,749.50 | 1,697.50 | 1,708.30 | 1,717.62 | -1.90 | 47,409.52 | 1,178,143 | 6.04 | 856,392 | 8.03 | 147.10 | 133 |
| 4 | 08-Jul | 1,733.10 | 1,745.90 | 1,722.50 | 1,741.40 | 1,735.86 | 0.42 | 48,328.13 | 298,140 | 1.53 | 185,169 | 1.74 | 32.14 | 29 |
| 5 | 07-Jul | 1,717.00 | 1,744.00 | 1,715.00 | 1,734.10 | 1,732.13 | 0.96 | 48,125.53 | 282,669 | 1.45 | 153,881 | 1.44 | 26.65 | 24 |
| 6 | 04-Jul | 1,730.70 | 1,743.10 | 1,703.60 | 1,717.60 | 1,718.13 | -0.67 | 47,667.62 | 773,734 | 3.97 | 531,201 | 4.98 | 91.27 | 83 |
| 7 | 03-Jul | 1,755.00 | 1,793.90 | 1,721.90 | 1,729.20 | 1,746.11 | -0.80 | 47,989.55 | 888,136 | 4.56 | 441,509 | 4.14 | 77.09 | 69 |
| 8 | 02-Jul | 1,772.00 | 1,772.00 | 1,726.40 | 1,743.20 | 1,738.27 | -0.93 | 48,378.08 | 1,040,298 | 5.34 | 701,171 | 6.57 | 121.88 | 109 |
| 9 | 01-Jul | 1,738.60 | 1,764.60 | 1,718.10 | 1,759.50 | 1,743.17 | 1.17 | 48,830.45 | 944,181 | 4.84 | 556,078 | 5.21 | 96.93 | 86 |
| 10 | 30-Jun | 1,755.90 | 1,759.30 | 1,728.20 | 1,739.10 | 1,740.92 | -0.96 | 48,264.30 | 1,159,765 | 5.95 | 787,225 | 7.38 | 137.05 | 122 |
| 11 | 27-Jun | 1,795.70 | 1,795.80 | 1,743.00 | 1,755.90 | 1,761.11 | -2.23 | 48,730.54 | 1,138,006 | 5.84 | 737,689 | 6.92 | 129.92 | 115 |
| 12 | 26-Jun | 1,790.00 | 1,814.30 | 1,777.20 | 1,795.90 | 1,794.13 | 0.00 | 49,840.64 | 954,651 | 4.90 | 623,713 | 5.85 | 111.90 | 97 |
| 13 | 25-Jun | 1,810.00 | 1,812.50 | 1,790.00 | 1,795.90 | 1,796.24 | 0.15 | 49,840.64 | 928,850 | 4.77 | 656,826 | 6.16 | 117.98 | 102 |
| 14 | 24-Jun | 1,815.00 | 1,830.90 | 1,782.00 | 1,793.20 | 1,798.82 | 0.06 | 49,765.70 | 479,598 | 2.46 | 285,284 | 2.67 | 51.32 | 44 |
| 15 | 23-Jun | 1,766.70 | 1,803.90 | 1,763.10 | 1,792.10 | 1,792.05 | 1.26 | 49,735.18 | 327,609 | 1.68 | 139,239 | 1.31 | 24.95 | 22 |
| 16 | 20-Jun | 1,772.00 | 1,795.00 | 1,753.00 | 1,769.80 | 1,767.38 | -0.12 | 49,116.30 | 1,580,792 | 8.11 | 1,210,021 | 11.35 | 213.86 | 188 |
| 17 | 19-Jun | 1,789.80 | 1,796.70 | 1,763.10 | 1,771.90 | 1,778.56 | -1.50 | 49,174.58 | 443,298 | 2.27 | 269,956 | 2.53 | 48.01 | 42 |
| 18 | 18-Jun | 1,826.00 | 1,839.20 | 1,784.90 | 1,798.80 | 1,809.59 | -1.89 | 49,921.12 | 399,829 | 2.05 | 220,934 | 2.07 | 39.98 | 34 |
| 19 | 17-Jun | 1,861.00 | 1,868.40 | 1,818.00 | 1,833.40 | 1,836.46 | -1.05 | 50,881.35 | 331,566 | 1.70 | 194,006 | 1.82 | 35.63 | 30 |
| 20 | 16-Jun | 1,844.50 | 1,857.50 | 1,811.00 | 1,852.90 | 1,840.65 | 0.37 | 51,422.53 | 310,945 | 1.60 | 194,359 | 1.82 | 35.77 | 30 |
| 21 | 13-Jun | 1,815.00 | 1,850.50 | 1,808.60 | 1,846.00 | 1,838.03 | 0.54 | 51,231.00 | 415,236 | 2.13 | 251,559 | 2.36 | 46.24 | 39 |
| 22 | 12-Jun | 1,893.00 | 1,893.00 | 1,828.00 | 1,836.10 | 1,850.69 | -2.71 | 50,956.29 | 361,351 | 1.85 | 202,138 | 1.90 | 37.41 | 31 |
| 23 | 11-Jun | 1,900.00 | 1,921.40 | 1,872.00 | 1,887.20 | 1,897.56 | -0.26 | 52,374.44 | 380,299 | 1.95 | 251,703 | 2.36 | 47.76 | 39 |
| 24 | 10-Jun | 1,887.90 | 1,909.90 | 1,887.10 | 1,892.10 | 1,893.81 | 0.48 | 52,510.42 | 354,480 | 1.82 | 236,643 | 2.22 | 44.82 | 37 |
| 25 | 09-Jun | 1,927.90 | 1,936.00 | 1,880.10 | 1,883.00 | 1,893.73 | -1.97 | 52,257.00 | 384,398 | 1.97 | 232,376 | 2.18 | 44.01 | 36 |
| 26 | 06-Jun | 1,910.20 | 1,924.80 | 1,899.50 | 1,920.90 | 1,914.11 | 0.31 | 53,309.69 | 246,970 | 1.27 | 137,129 | 1.29 | 26.25 | 21 |
| 27 | 05-Jun | 1,900.00 | 1,920.00 | 1,875.50 | 1,914.90 | 1,908.88 | 1.08 | 53,143.18 | 912,666 | 4.68 | 522,816 | 4.90 | 99.80 | 81 |
| 28 | 04-Jun | 1,831.10 | 1,900.00 | 1,816.20 | 1,894.40 | 1,869.79 | 4.34 | 52,574.25 | 1,348,285 | 6.92 | 801,347 | 7.51 | 149.84 | 125 |
| 29 | 03-Jun | 1,811.00 | 1,838.00 | 1,809.60 | 1,815.60 | 1,823.11 | 0.37 | 50,387.36 | 515,417 | 2.64 | 358,470 | 3.36 | 65.35 | 56 |
| 30 | 02-Jun | 1,810.00 | 1,813.30 | 1,782.10 | 1,808.90 | 1,799.87 | -0.15 | 50,201.42 | 373,513 | 1.92 | 250,641 | 2.35 | 45.11 | 39 |
| 31 | 30-May | 1,826.80 | 1,833.00 | 1,787.50 | 1,811.70 | 1,810.02 | -0.84 | 50,279.13 | 1,784,985 | 9.16 | 1,244,222 | 11.67 | 225.21 | 193 |
| 32 | 29-May | 1,833.20 | 1,843.40 | 1,811.10 | 1,827.00 | 1,825.19 | -0.45 | 50,703.00 | 529,778 | 2.72 | 307,204 | 2.88 | 56.07 | 48 |
| 33 | 28-May | 1,835.10 | 1,846.30 | 1,829.10 | 1,835.30 | 1,836.22 | -0.44 | 50,934.08 | 411,898 | 2.11 | 255,658 | 2.40 | 46.94 | 40 |
| 34 | 27-May | 1,832.50 | 1,851.00 | 1,818.10 | 1,843.50 | 1,841.08 | 0.28 | 51,161.65 | 595,499 | 3.06 | 374,067 | 3.51 | 68.87 | 58 |
| 35 | 26-May | 1,833.00 | 1,848.60 | 1,830.10 | 1,838.30 | 1,839.56 | 0.44 | 51,017.34 | 428,724 | 2.20 | 288,438 | 2.70 | 53.06 | 45 |
| 36 | 23-May | 1,830.90 | 1,838.00 | 1,821.70 | 1,830.20 | 1,831.05 | 0.04 | 50,792.55 | 409,865 | 2.10 | 272,727 | 2.56 | 49.94 | 42 |
| 37 | 22-May | 1,813.50 | 1,836.50 | 1,805.70 | 1,829.50 | 1,824.40 | 0.83 | 50,773.12 | 534,459 | 2.74 | 306,844 | 2.88 | 55.98 | 48 |
| 38 | 21-May | 1,795.00 | 1,826.00 | 1,790.50 | 1,814.40 | 1,810.41 | 1.11 | 50,354.06 | 609,824 | 3.13 | 355,134 | 3.33 | 64.29 | 55 |
| 39 | 20-May | 1,818.00 | 1,822.70 | 1,785.00 | 1,794.50 | 1,805.70 | -0.63 | 49,801.78 | 562,462 | 2.89 | 322,880 | 3.03 | 58.30 | 50 |
| 40 | 19-May | 1,795.00 | 1,811.60 | 1,765.70 | 1,805.90 | 1,794.76 | 1.15 | 50,118.16 | 722,136 | 3.71 | 475,099 | 4.45 | 85.27 | 74 |
| 41 | 16-May | 1,784.90 | 1,796.00 | 1,775.10 | 1,785.40 | 1,785.12 | 0.53 | 49,549.24 | 755,667 | 3.88 | 501,702 | 4.70 | 89.56 | 78 |
| 42 | 15-May | 1,745.10 | 1,781.80 | 1,733.60 | 1,775.90 | 1,764.58 | 1.76 | 49,285.59 | 788,960 | 4.05 | 500,715 | 4.69 | 88.36 | 78 |
| 43 | 14-May | 1,738.00 | 1,750.00 | 1,717.90 | 1,745.10 | 1,736.54 | 1.16 | 48,430.81 | 841,762 | 4.32 | 556,498 | 5.22 | 96.64 | 87 |
| 44 | 13-May | 1,725.00 | 1,748.50 | 1,716.00 | 1,725.10 | 1,729.16 | 0.72 | 47,875.76 | 743,776 | 3.82 | 391,353 | 3.67 | 67.67 | 61 |
| 45 | 12-May | 1,705.00 | 1,732.30 | 1,694.10 | 1,712.80 | 1,715.17 | 3.45 | 47,534.41 | 875,263 | 4.49 | 507,114 | 4.75 | 86.98 | 79 |
| 46 | 09-May | 1,616.10 | 1,676.10 | 1,616.10 | 1,655.70 | 1,656.71 | -0.46 | 45,949.74 | 416,776 | 2.14 | 168,246 | 1.58 | 27.87 | 26 |
| 47 | 08-May | 1,704.90 | 1,709.90 | 1,638.70 | 1,663.30 | 1,685.23 | 0.02 | 46,160.66 | 2,051,656 | 10.53 | 752,699 | 7.06 | 126.85 | 117 |
| 48 | 07-May | 1,605.00 | 1,677.00 | 1,604.80 | 1,663.00 | 1,655.88 | 3.04 | 46,152.00 | 1,146,154 | 5.88 | 360,576 | 3.38 | 59.71 | 56 |
| 49 | 06-May | 1,618.30 | 1,637.20 | 1,596.80 | 1,614.00 | 1,619.64 | -0.27 | 44,792.00 | 368,713 | 1.89 | 164,287 | 1.54 | 26.61 | 26 |
| 50 | 05-May | 1,600.80 | 1,629.10 | 1,595.10 | 1,618.30 | 1,614.67 | 1.22 | 44,911.80 | 243,461 | 1.25 | 118,991 | 1.12 | 19.21 | 19 |
| 51 | 02-May | 1,619.80 | 1,630.00 | 1,582.10 | 1,598.80 | 1,600.92 | -1.30 | 44,370.63 | 407,488 | 2.09 | 238,080 | 2.23 | 38.11 | 37 |
| 52 | 30-Apr | 1,609.90 | 1,639.80 | 1,600.20 | 1,619.80 | 1,624.26 | 1.22 | 44,953.43 | 500,040 | 2.57 | 316,110 | 2.96 | 51.34 | 49 |
| 53 | 29-Apr | 1,618.20 | 1,637.70 | 1,594.30 | 1,600.20 | 1,608.01 | -1.11 | 44,409.48 | 310,487 | 1.59 | 159,206 | 1.49 | 25.60 | 25 |
| 54 | 28-Apr | 1,610.00 | 1,632.00 | 1,603.60 | 1,618.20 | 1,619.58 | 0.08 | 44,909.02 | 194,906 | 1.00 | 106,648 | 1.00 | 17.27 | 17 |
| 55 | 25-Apr | 1,630.00 | 1,646.90 | 1,580.00 | 1,616.90 | 1,610.37 | -0.80 | 44,872.95 | 574,766 | 2.95 | 293,233 | 2.75 | 47.22 | 46 |
| 56 | 24-Apr | 1,632.80 | 1,640.00 | 1,616.60 | 1,629.90 | 1,629.58 | 0.38 | 45,233.73 | 379,340 | 1.95 | 212,521 | 1.99 | 34.63 | 33 |
| 57 | 23-Apr | 1,635.00 | 1,644.90 | 1,600.00 | 1,623.80 | 1,622.10 | 0.14 | 45,064.44 | 445,962 | 2.29 | 246,760 | 2.31 | 40.03 | 38 |
| 58 | 22-Apr | 1,605.00 | 1,647.40 | 1,590.40 | 1,621.60 | 1,621.80 | 1.38 | 45,003.38 | 944,710 | 4.85 | 482,932 | 4.53 | 78.32 | 75 |
| 59 | 21-Apr | 1,591.40 | 1,601.00 | 1,572.00 | 1,599.50 | 1,597.68 | 0.64 | 44,390.05 | 443,337 | 2.27 | 294,744 | 2.76 | 47.09 | 46 |
| 60 | 17-Apr | 1,568.00 | 1,604.40 | 1,561.30 | 1,589.40 | 1,586.40 | 1.36 | 44,109.75 | 613,416 | 3.15 | 390,427 | 3.66 | 61.94 | 61 |
| 61 | 16-Apr | 1,567.00 | 1,576.90 | 1,544.90 | 1,568.10 | 1,563.72 | 0.21 | 43,518.63 | 282,839 | 1.45 | 157,854 | 1.48 | 24.68 | 25 |
| 62 | 15-Apr | 1,560.00 | 1,568.50 | 1,512.80 | 1,564.80 | 1,549.70 | 3.13 | 43,427.04 | 375,988 | 1.93 | 214,249 | 2.01 | 33.20 | 33 |
| 63 | 11-Apr | 1,491.40 | 1,533.00 | 1,490.05 | 1,517.35 | 1,516.64 | 2.91 | 42,110.19 | 582,563 | 2.99 | 340,501 | 3.19 | 51.64 | 52 |
| 64 | 09-Apr | 1,479.15 | 1,479.15 | 1,437.90 | 1,474.40 | 1,452.08 | 0.33 | 40,918.22 | 599,488 | 3.08 | 440,054 | 4.13 | 63.90 | 68 |
| 65 | 08-Apr | 1,469.75 | 1,491.00 | 1,429.80 | 1,469.60 | 1,460.40 | 2.06 | 40,785.01 | 776,485 | 3.98 | 511,848 | 4.80 | 74.75 | 79 |
| 66 | 07-Apr | 1,500.00 | 1,500.00 | 1,399.95 | 1,440.00 | 1,434.12 | -5.21 | 39,963.00 | 782,750 | 4.02 | 478,950 | 4.49 | 68.69 | 74 |
| 67 | 04-Apr | 1,565.85 | 1,565.85 | 1,503.00 | 1,519.15 | 1,530.28 | -2.98 | 42,160.14 | 464,651 | 2.38 | 256,005 | 2.40 | 39.18 | 39 |
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