| 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: 1,601.29 | 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 / 33.05 / 16.83 / 21.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 1,643.35 / 1,272.7 | Month: 1,793.9 / 1,492.0 | Week: 1,615.3 / 1,565.5 | Day: 1,631.2 / 1,592.0 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,628.90 | 1,631.20 | 1,592.00 | 1,600.30 | 1,610.05 | -1.76 | 44,412.26 | 509,123 | 2.50 | 300,742 | 3.23 | 48.42 | 50 |
| 2 | 26-Aug | 1,645.20 | 1,650.00 | 1,620.50 | 1,628.90 | 1,631.17 | -0.99 | 45,205.98 | 682,057 | 3.34 | 437,004 | 4.69 | 71.28 | 72 |
| 3 | 25-Aug | 1,655.00 | 1,659.10 | 1,631.10 | 1,645.20 | 1,646.65 | -0.26 | 45,658.34 | 318,091 | 1.56 | 182,162 | 1.96 | 30.00 | 30 |
| 4 | 22-Aug | 1,653.30 | 1,663.90 | 1,633.40 | 1,649.50 | 1,646.75 | -0.22 | 45,777.68 | 221,056 | 1.08 | 125,953 | 1.35 | 20.74 | 21 |
| 5 | 21-Aug | 1,640.00 | 1,669.00 | 1,622.30 | 1,653.20 | 1,653.24 | 1.53 | 45,880.36 | 595,869 | 2.92 | 320,821 | 3.45 | 53.04 | 53 |
| 6 | 20-Aug | 1,624.20 | 1,642.60 | 1,615.00 | 1,628.30 | 1,628.08 | 0.12 | 45,189.32 | 353,767 | 1.73 | 206,037 | 2.21 | 33.54 | 34 |
| 7 | 19-Aug | 1,605.00 | 1,630.70 | 1,602.00 | 1,626.30 | 1,622.73 | 1.20 | 45,133.82 | 260,095 | 1.28 | 141,428 | 1.52 | 22.95 | 23 |
| 8 | 18-Aug | 1,608.50 | 1,628.50 | 1,600.50 | 1,607.00 | 1,614.79 | -0.09 | 44,598.00 | 328,227 | 1.61 | 161,270 | 1.73 | 26.04 | 27 |
| 9 | 14-Aug | 1,578.10 | 1,615.30 | 1,578.10 | 1,608.50 | 1,598.27 | 1.64 | 44,639.83 | 769,027 | 3.77 | 542,121 | 5.82 | 86.65 | 90 |
| 10 | 13-Aug | 1,583.90 | 1,611.00 | 1,578.10 | 1,582.60 | 1,593.56 | 0.02 | 43,921.04 | 319,520 | 1.57 | 162,419 | 1.74 | 25.88 | 27 |
| 11 | 12-Aug | 1,589.40 | 1,596.10 | 1,565.50 | 1,582.30 | 1,578.78 | -0.35 | 43,912.71 | 291,430 | 1.43 | 174,240 | 1.87 | 27.51 | 29 |
| 12 | 11-Aug | 1,580.00 | 1,597.80 | 1,572.00 | 1,587.90 | 1,588.73 | 0.33 | 44,068.13 | 203,971 | 1.00 | 93,113 | 1.00 | 14.79 | 14 |
| 13 | 08-Aug | 1,598.00 | 1,607.50 | 1,575.00 | 1,582.60 | 1,590.70 | -0.79 | 43,921.04 | 257,517 | 1.26 | 128,813 | 1.38 | 20.49 | 20 |
| 14 | 07-Aug | 1,555.00 | 1,599.30 | 1,549.00 | 1,595.20 | 1,566.77 | 1.66 | 44,270.72 | 630,943 | 3.09 | 378,130 | 4.06 | 59.24 | 59 |
| 15 | 06-Aug | 1,617.00 | 1,617.00 | 1,561.00 | 1,569.10 | 1,579.37 | -2.15 | 43,546.38 | 998,317 | 4.89 | 701,470 | 7.53 | 110.79 | 109 |
| 16 | 05-Aug | 1,586.40 | 1,633.10 | 1,585.50 | 1,603.50 | 1,613.74 | 1.08 | 44,501.06 | 1,596,613 | 7.83 | 874,706 | 9.39 | 141.15 | 136 |
| 17 | 04-Aug | 1,590.00 | 1,606.50 | 1,580.20 | 1,586.40 | 1,592.76 | -0.48 | 44,026.50 | 425,802 | 2.09 | 220,157 | 2.36 | 35.07 | 34 |
| 18 | 01-Aug | 1,600.00 | 1,626.90 | 1,585.60 | 1,594.10 | 1,608.49 | -0.44 | 44,240.19 | 1,148,633 | 5.63 | 680,363 | 7.31 | 109.44 | 106 |
| 19 | 31-Jul | 1,557.00 | 1,611.90 | 1,550.00 | 1,601.20 | 1,590.86 | 2.23 | 44,437.23 | 1,507,354 | 7.39 | 853,345 | 9.16 | 135.76 | 133 |
| 20 | 30-Jul | 1,515.50 | 1,569.00 | 1,512.90 | 1,566.30 | 1,558.37 | 3.39 | 43,468.67 | 1,212,306 | 5.94 | 513,759 | 5.52 | 80.06 | 80 |
| 21 | 29-Jul | 1,503.00 | 1,527.60 | 1,494.00 | 1,514.90 | 1,513.24 | 0.67 | 42,042.20 | 819,000 | 4.02 | 524,271 | 5.63 | 79.33 | 82 |
| 22 | 28-Jul | 1,539.10 | 1,539.10 | 1,492.00 | 1,504.80 | 1,507.33 | -2.48 | 41,761.90 | 2,521,996 | 12.36 | 1,578,653 | 16.95 | 237.96 | 246 |
| 23 | 25-Jul | 1,680.40 | 1,680.40 | 1,526.10 | 1,543.10 | 1,579.89 | -8.50 | 42,824.82 | 2,369,698 | 11.62 | 1,110,382 | 11.92 | 175.43 | 173 |
| 24 | 24-Jul | 1,680.20 | 1,703.00 | 1,668.00 | 1,686.40 | 1,687.73 | 0.42 | 46,801.74 | 1,019,339 | 5.00 | 541,416 | 5.81 | 91.38 | 84 |
| 25 | 23-Jul | 1,657.20 | 1,685.00 | 1,657.20 | 1,679.30 | 1,669.22 | 1.14 | 46,604.70 | 300,919 | 1.48 | 180,489 | 1.94 | 30.13 | 28 |
| 26 | 22-Jul | 1,695.00 | 1,695.00 | 1,652.00 | 1,660.40 | 1,664.48 | -1.90 | 46,080.18 | 449,105 | 2.20 | 244,467 | 2.63 | 40.69 | 38 |
| 27 | 21-Jul | 1,666.40 | 1,703.00 | 1,655.20 | 1,692.50 | 1,682.92 | 1.57 | 46,971.03 | 408,341 | 2.00 | 210,650 | 2.26 | 35.45 | 33 |
| 28 | 18-Jul | 1,696.00 | 1,704.80 | 1,663.30 | 1,666.40 | 1,674.66 | -1.68 | 46,246.69 | 598,789 | 2.94 | 433,869 | 4.66 | 72.66 | 67 |
| 29 | 17-Jul | 1,716.00 | 1,723.10 | 1,685.00 | 1,694.80 | 1,704.56 | -1.17 | 47,034.86 | 349,896 | 1.72 | 239,904 | 2.58 | 40.89 | 37 |
| 30 | 16-Jul | 1,724.00 | 1,724.00 | 1,702.10 | 1,714.80 | 1,713.27 | -0.50 | 47,589.91 | 453,359 | 2.22 | 305,292 | 3.28 | 52.30 | 47 |
| 31 | 15-Jul | 1,692.20 | 1,726.00 | 1,687.30 | 1,723.50 | 1,716.53 | 1.83 | 47,831.36 | 523,460 | 2.57 | 330,183 | 3.55 | 56.68 | 51 |
| 32 | 14-Jul | 1,703.00 | 1,712.00 | 1,678.10 | 1,692.50 | 1,691.03 | -0.55 | 46,971.03 | 612,974 | 3.01 | 435,417 | 4.68 | 73.63 | 68 |
| 33 | 11-Jul | 1,714.00 | 1,735.70 | 1,690.10 | 1,701.80 | 1,704.30 | -1.01 | 47,229.13 | 404,155 | 1.98 | 228,116 | 2.45 | 38.88 | 35 |
| 34 | 10-Jul | 1,715.00 | 1,728.90 | 1,701.90 | 1,719.20 | 1,716.83 | 0.64 | 47,712.02 | 842,042 | 4.13 | 619,140 | 6.65 | 106.30 | 96 |
| 35 | 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 | 5.78 | 856,392 | 9.20 | 147.10 | 133 |
| 36 | 08-Jul | 1,733.10 | 1,745.90 | 1,722.50 | 1,741.40 | 1,735.86 | 0.42 | 48,328.13 | 298,140 | 1.46 | 185,169 | 1.99 | 32.14 | 29 |
| 37 | 07-Jul | 1,717.00 | 1,744.00 | 1,715.00 | 1,734.10 | 1,732.13 | 0.96 | 48,125.53 | 282,669 | 1.39 | 153,881 | 1.65 | 26.65 | 24 |
| 38 | 04-Jul | 1,730.70 | 1,743.10 | 1,703.60 | 1,717.60 | 1,718.13 | -0.67 | 47,667.62 | 773,734 | 3.79 | 531,201 | 5.70 | 91.27 | 83 |
| 39 | 03-Jul | 1,755.00 | 1,793.90 | 1,721.90 | 1,729.20 | 1,746.11 | -0.80 | 47,989.55 | 888,136 | 4.35 | 441,509 | 4.74 | 77.09 | 69 |
| 40 | 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 | 5.10 | 701,171 | 7.53 | 121.88 | 109 |
| 41 | 01-Jul | 1,738.60 | 1,764.60 | 1,718.10 | 1,759.50 | 1,743.17 | 1.17 | 48,830.45 | 944,181 | 4.63 | 556,078 | 5.97 | 96.93 | 86 |
| 42 | 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 | 5.69 | 787,225 | 8.45 | 137.05 | 122 |
| 43 | 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 | 5.58 | 737,689 | 7.92 | 129.92 | 115 |
| 44 | 26-Jun | 1,790.00 | 1,814.30 | 1,777.20 | 1,795.90 | 1,794.13 | 0.00 | 49,840.64 | 954,651 | 4.68 | 623,713 | 6.70 | 111.90 | 97 |
| 45 | 25-Jun | 1,810.00 | 1,812.50 | 1,790.00 | 1,795.90 | 1,796.24 | 0.15 | 49,840.64 | 928,850 | 4.55 | 656,826 | 7.05 | 117.98 | 102 |
| 46 | 24-Jun | 1,815.00 | 1,830.90 | 1,782.00 | 1,793.20 | 1,798.82 | 0.06 | 49,765.70 | 479,598 | 2.35 | 285,284 | 3.06 | 51.32 | 44 |
| 47 | 23-Jun | 1,766.70 | 1,803.90 | 1,763.10 | 1,792.10 | 1,792.05 | 1.26 | 49,735.18 | 327,609 | 1.61 | 139,239 | 1.50 | 24.95 | 22 |
| 48 | 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 | 7.75 | 1,210,021 | 13.00 | 213.86 | 188 |
| 49 | 19-Jun | 1,789.80 | 1,796.70 | 1,763.10 | 1,771.90 | 1,778.56 | -1.50 | 49,174.58 | 443,298 | 2.17 | 269,956 | 2.90 | 48.01 | 42 |
| 50 | 18-Jun | 1,826.00 | 1,839.20 | 1,784.90 | 1,798.80 | 1,809.59 | -1.89 | 49,921.12 | 399,829 | 1.96 | 220,934 | 2.37 | 39.98 | 34 |
| 51 | 17-Jun | 1,861.00 | 1,868.40 | 1,818.00 | 1,833.40 | 1,836.46 | -1.05 | 50,881.35 | 331,566 | 1.63 | 194,006 | 2.08 | 35.63 | 30 |
| 52 | 16-Jun | 1,844.50 | 1,857.50 | 1,811.00 | 1,852.90 | 1,840.65 | 0.37 | 51,422.53 | 310,945 | 1.52 | 194,359 | 2.09 | 35.77 | 30 |
| 53 | 13-Jun | 1,815.00 | 1,850.50 | 1,808.60 | 1,846.00 | 1,838.03 | 0.54 | 51,231.00 | 415,236 | 2.04 | 251,559 | 2.70 | 46.24 | 39 |
| 54 | 12-Jun | 1,893.00 | 1,893.00 | 1,828.00 | 1,836.10 | 1,850.69 | -2.71 | 50,956.29 | 361,351 | 1.77 | 202,138 | 2.17 | 37.41 | 31 |
| 55 | 11-Jun | 1,900.00 | 1,921.40 | 1,872.00 | 1,887.20 | 1,897.56 | -0.26 | 52,374.44 | 380,299 | 1.86 | 251,703 | 2.70 | 47.76 | 39 |
| 56 | 10-Jun | 1,887.90 | 1,909.90 | 1,887.10 | 1,892.10 | 1,893.81 | 0.48 | 52,510.42 | 354,480 | 1.74 | 236,643 | 2.54 | 44.82 | 37 |
| 57 | 09-Jun | 1,927.90 | 1,936.00 | 1,880.10 | 1,883.00 | 1,893.73 | -1.97 | 52,257.00 | 384,398 | 1.88 | 232,376 | 2.50 | 44.01 | 36 |
| 58 | 06-Jun | 1,910.20 | 1,924.80 | 1,899.50 | 1,920.90 | 1,914.11 | 0.31 | 53,309.69 | 246,970 | 1.21 | 137,129 | 1.47 | 26.25 | 21 |
| 59 | 05-Jun | 1,900.00 | 1,920.00 | 1,875.50 | 1,914.90 | 1,908.88 | 1.08 | 53,143.18 | 912,666 | 4.47 | 522,816 | 5.61 | 99.80 | 81 |
| 60 | 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 | 6.61 | 801,347 | 8.61 | 149.84 | 125 |
| 61 | 03-Jun | 1,811.00 | 1,838.00 | 1,809.60 | 1,815.60 | 1,823.11 | 0.37 | 50,387.36 | 515,417 | 2.53 | 358,470 | 3.85 | 65.35 | 56 |
| 62 | 02-Jun | 1,810.00 | 1,813.30 | 1,782.10 | 1,808.90 | 1,799.87 | -0.15 | 50,201.42 | 373,513 | 1.83 | 250,641 | 2.69 | 45.11 | 39 |
| 63 | 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 | 8.75 | 1,244,222 | 13.36 | 225.21 | 193 |
| 64 | 29-May | 1,833.20 | 1,843.40 | 1,811.10 | 1,827.00 | 1,825.19 | -0.45 | 50,703.00 | 529,778 | 2.60 | 307,204 | 3.30 | 56.07 | 48 |
| 65 | 28-May | 1,835.10 | 1,846.30 | 1,829.10 | 1,835.30 | 1,836.22 | -0.44 | 50,934.08 | 411,898 | 2.02 | 255,658 | 2.75 | 46.94 | 40 |
| 66 | 27-May | 1,832.50 | 1,851.00 | 1,818.10 | 1,843.50 | 1,841.08 | 0.28 | 51,161.65 | 595,499 | 2.92 | 374,067 | 4.02 | 68.87 | 58 |
| 67 | 26-May | 1,833.00 | 1,848.60 | 1,830.10 | 1,838.30 | 1,839.56 | 0.44 | 51,017.34 | 428,724 | 2.10 | 288,438 | 3.10 | 53.06 | 45 |
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