| Macro-sector: Industrials | Band: 10 | High52 Price: 503.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 323.15 | Barrier: 386.75; Drift%: -6.75 |
| Basic Industry: Iron & Steel Products | Total Equity: 156,555,952 | Low52 Date: 03-Mar-2025 | SHP: 77.99 / 2.07 / 16.15 / 3.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 466.7 / 323.15 | Month: 434.3 / 379.05 | Week: 376.6 / 358.8 | Day: 366.95 / 360.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 361.00 | 366.95 | 360.00 | 362.30 | 361.70 | 0.18 | 5,672.02 | 18,783 | 1.00 | 10,349 | 1.00 | 0.37 | 17 |
| 2 | 26-Aug | 365.90 | 367.65 | 360.20 | 361.65 | 362.78 | -1.01 | 5,661.85 | 21,191 | 1.13 | 13,011 | 1.26 | 0.47 | 22 |
| 3 | 25-Aug | 374.00 | 374.00 | 362.30 | 365.35 | 367.25 | -1.60 | 5,719.77 | 45,866 | 2.44 | 29,148 | 2.82 | 1.07 | 49 |
| 4 | 22-Aug | 372.70 | 376.00 | 370.20 | 371.30 | 372.95 | -0.40 | 5,812.92 | 22,805 | 1.21 | 13,831 | 1.34 | 0.52 | 23 |
| 5 | 21-Aug | 378.65 | 379.80 | 371.00 | 372.80 | 374.95 | -1.06 | 5,836.41 | 29,455 | 1.57 | 14,038 | 1.36 | 0.53 | 24 |
| 6 | 20-Aug | 377.45 | 380.20 | 374.70 | 376.80 | 377.61 | 0.49 | 5,899.03 | 31,126 | 1.66 | 16,943 | 1.64 | 0.64 | 29 |
| 7 | 19-Aug | 369.60 | 379.05 | 368.30 | 374.95 | 374.34 | 1.99 | 5,870.07 | 40,779 | 2.17 | 23,405 | 2.26 | 0.88 | 40 |
| 8 | 18-Aug | 370.60 | 374.80 | 365.50 | 367.65 | 369.02 | 0.01 | 5,755.78 | 51,384 | 2.74 | 25,695 | 2.48 | 0.95 | 43 |
| 9 | 14-Aug | 370.45 | 376.60 | 363.10 | 367.60 | 368.95 | -0.77 | 5,755.00 | 27,995 | 1.49 | 13,255 | 1.28 | 0.49 | 22 |
| 10 | 13-Aug | 364.05 | 373.90 | 364.05 | 370.45 | 369.27 | 1.01 | 5,799.62 | 47,290 | 2.52 | 21,510 | 2.08 | 0.79 | 36 |
| 11 | 12-Aug | 369.50 | 369.50 | 363.50 | 366.75 | 366.01 | 0.38 | 5,741.69 | 36,835 | 1.96 | 19,651 | 1.90 | 0.72 | 33 |
| 12 | 11-Aug | 367.00 | 368.80 | 358.80 | 365.35 | 362.56 | -0.45 | 5,719.77 | 66,343 | 3.53 | 34,217 | 3.31 | 1.24 | 63 |
| 13 | 08-Aug | 369.05 | 371.30 | 361.00 | 367.00 | 366.42 | -0.56 | 5,745.00 | 47,445 | 2.53 | 21,329 | 2.06 | 0.78 | 39 |
| 14 | 07-Aug | 371.05 | 377.50 | 366.10 | 369.05 | 369.67 | -2.33 | 5,777.70 | 71,788 | 3.82 | 39,306 | 3.80 | 1.45 | 72 |
| 15 | 06-Aug | 375.60 | 381.00 | 370.40 | 377.85 | 375.47 | 0.87 | 5,915.47 | 54,163 | 2.88 | 25,122 | 2.43 | 0.94 | 46 |
| 16 | 05-Aug | 380.05 | 386.75 | 373.00 | 374.60 | 376.77 | -1.78 | 5,864.59 | 83,951 | 4.47 | 41,231 | 3.98 | 1.55 | 76 |
| 17 | 04-Aug | 390.95 | 394.30 | 377.00 | 381.40 | 383.15 | -2.44 | 5,971.04 | 94,475 | 5.03 | 49,546 | 4.79 | 1.90 | 91 |
| 18 | 01-Aug | 393.50 | 405.00 | 389.05 | 390.95 | 394.19 | -1.45 | 6,120.55 | 36,792 | 1.96 | 19,290 | 1.86 | 0.76 | 36 |
| 19 | 31-Jul | 393.05 | 404.00 | 393.05 | 396.70 | 398.67 | -2.23 | 6,210.57 | 60,722 | 3.23 | 27,965 | 2.70 | 1.11 | 51 |
| 20 | 30-Jul | 410.15 | 412.85 | 404.15 | 405.75 | 406.83 | -1.07 | 6,352.26 | 40,464 | 2.15 | 21,992 | 2.12 | 0.89 | 40 |
| 21 | 29-Jul | 415.95 | 415.95 | 408.00 | 410.15 | 411.70 | -0.71 | 6,421.14 | 80,936 | 4.31 | 34,984 | 3.38 | 1.44 | 64 |
| 22 | 28-Jul | 402.00 | 418.50 | 402.00 | 413.10 | 413.26 | 0.82 | 6,467.33 | 136,139 | 7.25 | 52,236 | 5.05 | 2.16 | 96 |
| 23 | 25-Jul | 409.75 | 423.45 | 403.50 | 409.75 | 414.25 | -0.04 | 6,414.88 | 286,980 | 15.28 | 105,809 | 10.22 | 4.38 | 195 |
| 24 | 24-Jul | 396.00 | 417.90 | 387.45 | 409.90 | 403.52 | 4.06 | 6,417.23 | 205,754 | 10.95 | 81,750 | 7.90 | 3.30 | 150 |
| 25 | 23-Jul | 411.00 | 412.50 | 392.70 | 393.90 | 397.17 | -3.55 | 6,166.74 | 624,162 | 33.23 | 509,418 | 49.22 | 20.23 | 938 |
| 26 | 22-Jul | 427.10 | 434.30 | 405.20 | 408.40 | 418.62 | -2.13 | 6,393.75 | 298,530 | 15.89 | 113,192 | 10.94 | 4.74 | 208 |
| 27 | 21-Jul | 422.00 | 429.50 | 414.10 | 417.30 | 422.78 | -0.17 | 6,533.08 | 397,131 | 21.14 | 164,789 | 15.92 | 6.97 | 303 |
| 28 | 18-Jul | 417.05 | 422.70 | 410.30 | 418.00 | 417.67 | 0.50 | 6,544.00 | 227,888 | 12.13 | 69,812 | 6.75 | 2.92 | 129 |
| 29 | 17-Jul | 410.05 | 422.00 | 407.00 | 415.90 | 417.16 | 1.27 | 6,511.16 | 341,263 | 18.17 | 161,137 | 15.57 | 6.72 | 297 |
| 30 | 16-Jul | 412.00 | 413.45 | 406.60 | 410.70 | 409.93 | 0.50 | 6,429.75 | 104,083 | 5.54 | 57,438 | 5.55 | 2.35 | 106 |
| 31 | 15-Jul | 413.80 | 417.70 | 406.10 | 408.65 | 411.00 | -0.81 | 6,397.66 | 201,862 | 10.75 | 98,142 | 9.48 | 4.00 | 181 |
| 32 | 14-Jul | 411.05 | 422.85 | 409.00 | 412.00 | 415.39 | 1.57 | 6,450.00 | 484,161 | 25.78 | 179,429 | 17.34 | 7.45 | 330 |
| 33 | 11-Jul | 394.00 | 409.80 | 392.80 | 405.65 | 402.59 | 3.53 | 6,350.69 | 418,823 | 22.30 | 196,835 | 19.02 | 7.92 | 362 |
| 34 | 10-Jul | 388.00 | 393.50 | 385.55 | 391.80 | 390.70 | 1.66 | 6,133.86 | 136,216 | 7.25 | 85,488 | 8.26 | 3.34 | 157 |
| 35 | 09-Jul | 382.50 | 387.90 | 379.05 | 385.40 | 382.70 | 0.19 | 6,033.67 | 56,159 | 2.99 | 25,345 | 2.45 | 0.97 | 47 |
| 36 | 08-Jul | 386.75 | 388.00 | 382.60 | 384.65 | 385.07 | -0.08 | 6,021.92 | 35,349 | 1.88 | 17,758 | 1.72 | 0.68 | 33 |
| 37 | 07-Jul | 382.90 | 388.00 | 381.00 | 384.95 | 384.48 | 0.54 | 6,026.62 | 251,502 | 13.39 | 226,206 | 21.86 | 8.70 | 416 |
| 38 | 04-Jul | 381.05 | 389.00 | 379.85 | 382.90 | 383.50 | 0.42 | 5,994.53 | 84,581 | 4.50 | 44,541 | 4.30 | 1.71 | 82 |
| 39 | 03-Jul | 389.95 | 390.10 | 380.05 | 381.30 | 383.68 | -1.87 | 5,969.48 | 77,252 | 4.11 | 42,926 | 4.15 | 1.65 | 79 |
| 40 | 02-Jul | 392.70 | 393.95 | 387.10 | 388.55 | 390.68 | -0.10 | 6,082.98 | 151,610 | 8.07 | 75,996 | 7.34 | 2.97 | 140 |
| 41 | 01-Jul | 390.50 | 394.95 | 387.50 | 388.95 | 390.66 | -0.40 | 6,089.24 | 102,113 | 5.44 | 56,346 | 5.44 | 2.20 | 104 |
| 42 | 30-Jun | 390.50 | 395.95 | 388.60 | 390.50 | 391.98 | 0.01 | 6,113.51 | 133,282 | 7.10 | 69,627 | 6.73 | 2.73 | 128 |
| 43 | 27-Jun | 384.00 | 391.95 | 382.55 | 390.45 | 387.68 | 1.22 | 6,112.73 | 208,872 | 11.12 | 162,023 | 15.65 | 6.28 | 298 |
| 44 | 26-Jun | 388.55 | 390.45 | 384.10 | 385.75 | 386.01 | -0.55 | 6,039.15 | 60,536 | 3.22 | 29,245 | 2.83 | 1.13 | 54 |
| 45 | 25-Jun | 390.60 | 392.95 | 386.50 | 387.90 | 389.90 | -0.21 | 6,072.81 | 56,926 | 3.03 | 28,223 | 2.73 | 1.10 | 52 |
| 46 | 24-Jun | 394.00 | 395.00 | 384.15 | 388.70 | 389.88 | 0.23 | 6,085.33 | 113,677 | 6.05 | 55,235 | 5.34 | 2.15 | 102 |
| 47 | 23-Jun | 381.00 | 389.90 | 377.15 | 387.80 | 384.68 | 1.62 | 6,071.24 | 110,508 | 5.88 | 52,341 | 5.06 | 2.01 | 96 |
| 48 | 20-Jun | 380.00 | 384.05 | 373.00 | 381.60 | 380.36 | 2.37 | 5,974.18 | 213,623 | 11.37 | 82,450 | 7.97 | 3.14 | 152 |
| 49 | 19-Jun | 370.70 | 377.85 | 368.30 | 372.75 | 372.43 | -0.81 | 5,835.62 | 90,091 | 4.80 | 29,324 | 2.83 | 1.09 | 54 |
| 50 | 18-Jun | 372.95 | 382.45 | 364.50 | 375.80 | 374.94 | 1.25 | 5,883.37 | 141,601 | 7.54 | 71,493 | 6.91 | 2.68 | 132 |
| 51 | 17-Jun | 390.55 | 390.55 | 368.00 | 371.15 | 374.25 | -2.85 | 5,810.57 | 183,539 | 9.77 | 92,677 | 8.95 | 3.47 | 171 |
| 52 | 16-Jun | 376.00 | 384.55 | 376.00 | 382.05 | 379.08 | 0.17 | 5,981.22 | 125,093 | 6.66 | 53,441 | 5.16 | 2.03 | 98 |
| 53 | 13-Jun | 381.00 | 392.50 | 378.00 | 381.40 | 383.03 | -1.35 | 5,971.04 | 140,156 | 7.46 | 72,658 | 7.02 | 2.78 | 134 |
| 54 | 12-Jun | 398.70 | 402.00 | 383.10 | 386.60 | 394.42 | -2.11 | 6,052.45 | 631,970 | 33.64 | 550,623 | 53.20 | 21.72 | 1,014 |
| 55 | 11-Jun | 392.75 | 406.45 | 387.50 | 394.95 | 396.97 | 2.07 | 6,183.18 | 481,083 | 25.61 | 191,738 | 18.53 | 7.61 | 353 |
| 56 | 10-Jun | 387.00 | 391.30 | 384.05 | 386.95 | 386.28 | 0.38 | 6,057.93 | 75,929 | 4.04 | 46,412 | 4.48 | 1.79 | 85 |
| 57 | 09-Jun | 383.10 | 386.90 | 372.95 | 385.50 | 382.44 | 1.78 | 6,035.23 | 121,253 | 6.46 | 73,934 | 7.14 | 2.83 | 136 |
| 58 | 06-Jun | 369.95 | 382.95 | 366.05 | 378.75 | 374.86 | 2.81 | 5,929.56 | 196,377 | 10.45 | 85,934 | 8.30 | 3.22 | 158 |
| 59 | 05-Jun | 360.55 | 369.90 | 360.55 | 368.40 | 366.19 | 2.18 | 5,767.52 | 136,098 | 7.25 | 83,153 | 8.03 | 3.04 | 153 |
| 60 | 04-Jun | 359.70 | 361.90 | 353.30 | 360.55 | 358.99 | 2.79 | 5,644.62 | 100,881 | 5.37 | 55,603 | 5.37 | 2.00 | 102 |
| 61 | 03-Jun | 358.20 | 361.80 | 349.10 | 350.75 | 353.99 | -2.08 | 5,491.20 | 100,490 | 5.35 | 59,616 | 5.76 | 2.11 | 110 |
| 62 | 02-Jun | 362.55 | 363.05 | 357.50 | 358.20 | 358.69 | -1.20 | 5,607.83 | 41,432 | 2.21 | 25,357 | 2.45 | 0.91 | 47 |
| 63 | 30-May | 365.00 | 365.00 | 355.50 | 362.55 | 359.45 | 0.62 | 5,675.94 | 69,024 | 3.67 | 36,520 | 3.53 | 1.31 | 67 |
| 64 | 29-May | 364.75 | 364.75 | 358.00 | 360.30 | 359.84 | -0.33 | 5,640.71 | 37,048 | 1.97 | 21,585 | 2.09 | 0.78 | 40 |
| 65 | 28-May | 365.00 | 369.90 | 360.10 | 361.50 | 362.01 | -1.07 | 5,659.50 | 53,272 | 2.84 | 33,374 | 3.22 | 1.21 | 61 |
| 66 | 27-May | 362.15 | 366.35 | 361.00 | 365.40 | 364.07 | 0.90 | 5,720.55 | 43,690 | 2.33 | 23,504 | 2.27 | 0.86 | 43 |
| 67 | 26-May | 364.00 | 367.30 | 360.25 | 362.15 | 362.83 | -0.23 | 5,669.67 | 68,534 | 3.65 | 33,441 | 3.23 | 1.21 | 62 |
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