| Macro-sector: Industrials | Band: 10 | High52 Price: 503.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 315.23 | Low52 Price: 299.0 | Barrier: 325.0; Drift%: -2.9 |
| Basic Industry: Iron & Steel Products | Total Equity: 156,555,952 | Low52 Date: 06-Nov-2025 | SHP: 77.99 / 2.35 / 15.92 / 3.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 119 | ||||
| High/Low Price | Quarter: 466.7 / 323.15 | Month: 374.0 / 328.05 | Week: 325.7 / 304.0 | Day: 318.35 / 310.0 | Sis67: 71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 314.85 | 318.35 | 310.00 | 315.85 | 315.78 | 0.93 | 4,944.82 | 109,184 | 5.84 | 29,793 | 3.14 | 0.94 | 51 |
| 2 | 11-Nov | 319.85 | 319.85 | 311.00 | 312.95 | 313.42 | -0.08 | 4,899.42 | 193,430 | 10.35 | 167,134 | 17.61 | 5.24 | 282 |
| 3 | 10-Nov | 311.05 | 319.00 | 310.50 | 313.20 | 315.59 | -0.59 | 4,903.33 | 119,866 | 6.41 | 83,091 | 8.75 | 2.62 | 140 |
| 4 | 07-Nov | 310.05 | 316.75 | 310.05 | 315.05 | 314.87 | -0.05 | 4,932.30 | 104,561 | 5.59 | 77,161 | 8.13 | 2.43 | 130 |
| 5 | 06-Nov | 311.75 | 317.40 | 299.00 | 315.20 | 306.92 | 2.34 | 4,934.64 | 149,312 | 7.99 | 70,132 | 7.39 | 2.15 | 119 |
| 6 | 04-Nov | 327.00 | 328.00 | 306.00 | 308.00 | 315.29 | -4.66 | 4,821.00 | 330,582 | 17.69 | 131,123 | 13.81 | 4.13 | 222 |
| 7 | 03-Nov | 306.55 | 325.00 | 304.65 | 323.05 | 315.50 | 6.04 | 5,057.54 | 179,559 | 9.61 | 91,852 | 9.68 | 2.90 | 155 |
| 8 | 31-Oct | 313.00 | 315.65 | 304.00 | 304.65 | 306.75 | -2.92 | 4,769.48 | 262,929 | 14.07 | 178,543 | 18.81 | 5.48 | 302 |
| 9 | 30-Oct | 318.00 | 318.00 | 312.50 | 313.80 | 314.38 | -0.29 | 4,912.73 | 75,169 | 4.02 | 43,414 | 4.57 | 1.36 | 73 |
| 10 | 29-Oct | 318.40 | 325.70 | 312.10 | 314.70 | 316.76 | 0.30 | 4,926.82 | 118,425 | 6.34 | 50,768 | 5.35 | 1.61 | 86 |
| 11 | 28-Oct | 320.00 | 320.00 | 313.00 | 313.75 | 314.41 | -0.40 | 4,911.94 | 29,713 | 1.59 | 16,110 | 1.70 | 0.51 | 27 |
| 12 | 27-Oct | 317.05 | 324.80 | 313.00 | 315.00 | 317.01 | -0.90 | 4,931.00 | 36,554 | 1.96 | 20,158 | 2.12 | 0.64 | 34 |
| 13 | 24-Oct | 320.35 | 322.90 | 316.05 | 317.85 | 317.89 | -0.78 | 4,976.13 | 18,691 | 1.00 | 9,900 | 1.04 | 0.31 | 17 |
| 14 | 23-Oct | 321.00 | 321.80 | 317.50 | 320.35 | 319.75 | 0.95 | 5,015.27 | 30,650 | 1.64 | 17,546 | 1.85 | 0.56 | 30 |
| 15 | 21-Oct | 313.65 | 319.80 | 312.40 | 317.35 | 317.00 | 1.68 | 4,968.30 | 19,167 | 1.03 | 13,473 | 1.42 | 0.00 | 23 |
| 16 | 20-Oct | 312.00 | 316.00 | 310.35 | 312.10 | 312.24 | -0.64 | 4,886.11 | 35,539 | 1.90 | 17,899 | 1.89 | 0.56 | 30 |
| 17 | 17-Oct | 316.15 | 318.05 | 312.00 | 314.10 | 314.77 | -0.65 | 4,917.42 | 31,797 | 1.70 | 19,092 | 2.01 | 0.60 | 32 |
| 18 | 16-Oct | 318.00 | 323.00 | 315.00 | 316.15 | 318.05 | 0.22 | 4,949.52 | 59,711 | 3.19 | 31,468 | 3.31 | 1.00 | 53 |
| 19 | 15-Oct | 312.30 | 317.00 | 306.40 | 315.45 | 312.97 | 1.01 | 4,938.56 | 104,830 | 5.61 | 56,318 | 5.93 | 1.76 | 95 |
| 20 | 14-Oct | 324.00 | 325.95 | 311.40 | 312.30 | 315.85 | -3.51 | 4,889.24 | 120,275 | 6.43 | 84,056 | 8.85 | 2.65 | 142 |
| 21 | 13-Oct | 330.00 | 331.00 | 323.30 | 323.65 | 324.70 | -2.04 | 5,066.93 | 100,410 | 5.37 | 71,317 | 7.51 | 2.32 | 121 |
| 22 | 10-Oct | 333.95 | 333.95 | 328.50 | 330.40 | 330.97 | -0.24 | 5,172.61 | 78,667 | 4.21 | 55,901 | 5.89 | 1.85 | 94 |
| 23 | 09-Oct | 334.70 | 335.10 | 329.00 | 331.20 | 331.66 | -0.47 | 5,185.13 | 66,353 | 3.55 | 40,195 | 4.23 | 1.33 | 68 |
| 24 | 08-Oct | 340.00 | 340.00 | 331.00 | 332.75 | 334.25 | -1.99 | 5,209.40 | 74,505 | 3.99 | 47,059 | 4.96 | 1.57 | 80 |
| 25 | 07-Oct | 345.85 | 346.10 | 337.30 | 339.50 | 340.34 | -1.85 | 5,315.07 | 52,164 | 2.79 | 31,984 | 3.37 | 1.09 | 54 |
| 26 | 06-Oct | 352.20 | 354.95 | 343.00 | 345.90 | 348.04 | -1.79 | 5,415.27 | 57,124 | 3.06 | 30,647 | 3.23 | 1.07 | 52 |
| 27 | 03-Oct | 344.00 | 357.70 | 337.45 | 352.20 | 347.93 | 4.46 | 5,513.90 | 236,567 | 12.66 | 112,233 | 11.82 | 3.90 | 190 |
| 28 | 01-Oct | 343.50 | 343.50 | 332.00 | 337.15 | 335.14 | -0.38 | 5,278.28 | 67,973 | 3.64 | 36,662 | 3.86 | 1.23 | 62 |
| 29 | 30-Sep | 339.75 | 341.10 | 333.00 | 338.45 | 336.41 | 0.49 | 5,298.64 | 43,585 | 2.33 | 18,582 | 1.96 | 0.63 | 31 |
| 30 | 29-Sep | 351.20 | 359.00 | 328.05 | 336.80 | 338.56 | -5.01 | 5,272.80 | 304,095 | 16.27 | 153,317 | 16.15 | 5.19 | 259 |
| 31 | 26-Sep | 362.00 | 362.00 | 352.45 | 354.55 | 355.32 | -1.07 | 5,550.69 | 36,172 | 1.94 | 20,338 | 2.14 | 0.72 | 34 |
| 32 | 25-Sep | 351.10 | 363.00 | 351.10 | 358.40 | 356.10 | 1.59 | 5,610.97 | 94,033 | 5.03 | 54,462 | 5.74 | 1.94 | 92 |
| 33 | 24-Sep | 358.00 | 358.00 | 351.55 | 352.80 | 353.41 | -0.93 | 5,523.29 | 27,925 | 1.49 | 17,789 | 1.87 | 0.63 | 30 |
| 34 | 23-Sep | 353.00 | 362.75 | 350.70 | 356.10 | 353.37 | 0.31 | 5,574.96 | 40,892 | 2.19 | 20,787 | 2.19 | 0.73 | 35 |
| 35 | 22-Sep | 368.00 | 368.00 | 353.80 | 355.00 | 358.10 | -2.46 | 5,557.00 | 57,226 | 3.06 | 34,582 | 3.64 | 1.24 | 58 |
| 36 | 19-Sep | 355.05 | 364.90 | 353.00 | 363.95 | 360.37 | 2.67 | 5,697.85 | 63,440 | 3.39 | 39,487 | 4.16 | 1.42 | 67 |
| 37 | 18-Sep | 358.00 | 359.00 | 353.10 | 354.50 | 355.07 | -0.84 | 5,549.91 | 35,459 | 1.90 | 24,218 | 2.55 | 0.86 | 41 |
| 38 | 17-Sep | 353.60 | 359.80 | 353.60 | 357.50 | 357.08 | 1.40 | 5,596.88 | 48,020 | 2.57 | 29,155 | 3.07 | 1.04 | 49 |
| 39 | 16-Sep | 360.75 | 361.00 | 351.15 | 352.55 | 356.37 | -1.56 | 5,519.38 | 104,429 | 5.59 | 46,258 | 4.87 | 1.65 | 78 |
| 40 | 15-Sep | 353.50 | 359.50 | 353.05 | 358.15 | 356.63 | 1.36 | 5,607.05 | 35,541 | 1.90 | 21,426 | 2.26 | 0.76 | 36 |
| 41 | 12-Sep | 356.90 | 360.45 | 351.95 | 353.35 | 353.71 | -0.94 | 5,531.90 | 54,592 | 2.92 | 39,456 | 4.16 | 1.40 | 67 |
| 42 | 11-Sep | 357.65 | 363.00 | 356.20 | 356.70 | 357.71 | -0.81 | 5,584.35 | 38,300 | 2.05 | 29,194 | 3.08 | 1.04 | 49 |
| 43 | 10-Sep | 362.80 | 363.00 | 358.15 | 359.60 | 359.98 | 0.07 | 5,629.75 | 29,894 | 1.60 | 19,235 | 2.03 | 0.69 | 33 |
| 44 | 09-Sep | 360.00 | 365.00 | 357.50 | 359.35 | 359.75 | -0.10 | 5,625.84 | 52,778 | 2.82 | 33,901 | 3.57 | 1.22 | 57 |
| 45 | 08-Sep | 362.00 | 368.00 | 358.00 | 359.70 | 361.34 | -0.64 | 5,631.32 | 47,334 | 2.53 | 35,826 | 3.77 | 1.29 | 61 |
| 46 | 05-Sep | 362.65 | 366.45 | 360.00 | 362.00 | 361.89 | -0.70 | 5,667.00 | 20,472 | 1.10 | 9,492 | 1.00 | 0.34 | 16 |
| 47 | 04-Sep | 371.70 | 374.00 | 362.85 | 364.55 | 368.49 | -1.21 | 5,707.25 | 20,696 | 1.11 | 11,189 | 1.18 | 0.41 | 19 |
| 48 | 03-Sep | 361.45 | 371.90 | 361.45 | 369.00 | 367.44 | 1.65 | 5,776.00 | 33,893 | 1.81 | 18,862 | 1.99 | 0.69 | 32 |
| 49 | 02-Sep | 361.00 | 368.00 | 359.55 | 363.00 | 364.22 | 0.72 | 5,682.00 | 34,200 | 1.83 | 17,289 | 1.82 | 0.63 | 29 |
| 50 | 01-Sep | 358.00 | 363.00 | 349.75 | 360.40 | 354.24 | 1.07 | 5,642.28 | 106,072 | 5.67 | 63,346 | 6.67 | 2.24 | 107 |
| 51 | 29-Aug | 360.00 | 363.95 | 355.00 | 356.60 | 357.87 | -1.57 | 5,582.79 | 53,187 | 2.85 | 33,813 | 3.56 | 1.21 | 57 |
| 52 | 28-Aug | 361.00 | 366.95 | 360.00 | 362.30 | 361.70 | 0.18 | 5,672.02 | 18,783 | 1.00 | 10,349 | 1.09 | 0.37 | 17 |
| 53 | 26-Aug | 365.90 | 367.65 | 360.20 | 361.65 | 362.78 | -1.01 | 5,661.85 | 21,191 | 1.13 | 13,011 | 1.37 | 0.47 | 22 |
| 54 | 25-Aug | 374.00 | 374.00 | 362.30 | 365.35 | 367.25 | -1.60 | 5,719.77 | 45,866 | 2.45 | 29,148 | 3.07 | 1.07 | 49 |
| 55 | 22-Aug | 372.70 | 376.00 | 370.20 | 371.30 | 372.95 | -0.40 | 5,812.92 | 22,805 | 1.22 | 13,831 | 1.46 | 0.52 | 23 |
| 56 | 21-Aug | 378.65 | 379.80 | 371.00 | 372.80 | 374.95 | -1.06 | 5,836.41 | 29,455 | 1.58 | 14,038 | 1.48 | 0.53 | 24 |
| 57 | 20-Aug | 377.45 | 380.20 | 374.70 | 376.80 | 377.61 | 0.49 | 5,899.03 | 31,126 | 1.67 | 16,943 | 1.78 | 0.64 | 29 |
| 58 | 19-Aug | 369.60 | 379.05 | 368.30 | 374.95 | 374.34 | 1.99 | 5,870.07 | 40,779 | 2.18 | 23,405 | 2.47 | 0.88 | 40 |
| 59 | 18-Aug | 370.60 | 374.80 | 365.50 | 367.65 | 369.02 | 0.01 | 5,755.78 | 51,384 | 2.75 | 25,695 | 2.71 | 0.95 | 43 |
| 60 | 14-Aug | 370.45 | 376.60 | 363.10 | 367.60 | 368.95 | -0.77 | 5,755.00 | 27,995 | 1.50 | 13,255 | 1.40 | 0.49 | 22 |
| 61 | 13-Aug | 364.05 | 373.90 | 364.05 | 370.45 | 369.27 | 1.01 | 5,799.62 | 47,290 | 2.53 | 21,510 | 2.27 | 0.79 | 36 |
| 62 | 12-Aug | 369.50 | 369.50 | 363.50 | 366.75 | 366.01 | 0.38 | 5,741.69 | 36,835 | 1.97 | 19,651 | 2.07 | 0.72 | 33 |
| 63 | 11-Aug | 367.00 | 368.80 | 358.80 | 365.35 | 362.56 | -0.45 | 5,719.77 | 66,343 | 3.55 | 34,217 | 3.60 | 1.24 | 63 |
| 64 | 08-Aug | 369.05 | 371.30 | 361.00 | 367.00 | 366.42 | -0.56 | 5,745.00 | 47,445 | 2.54 | 21,329 | 2.25 | 0.78 | 39 |
| 65 | 07-Aug | 371.05 | 377.50 | 366.10 | 369.05 | 369.67 | -2.33 | 5,777.70 | 71,788 | 3.84 | 39,306 | 4.14 | 1.45 | 72 |
| 66 | 06-Aug | 375.60 | 381.00 | 370.40 | 377.85 | 375.47 | 0.87 | 5,915.47 | 54,163 | 2.90 | 25,122 | 2.65 | 0.94 | 46 |
| 67 | 05-Aug | 380.05 | 386.75 | 373.00 | 374.60 | 376.77 | -1.78 | 5,864.59 | 83,951 | 4.49 | 41,231 | 4.34 | 1.55 | 76 |
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 MWL SURANI SWASTIK NMSTEEL PSRAJ DEEM AEROENTER SAMBHV SCODATUBES RHETAN