| 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: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 156,555,952 | Low52 Date: 03-Mar-2025 | SHP: 77.99 / 2.36 / 16.19 / 3.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 466.7 / 323.15 | Month: 420.0 / 340.0 | Week: 395.95 / 379.85 | Day: 409.8 / 392.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 394.00 | 409.80 | 392.80 | 405.65 | 402.59 | 3.53 | 6,350.69 | 418,823 | 14.28 | 196,835 | 19.93 | 7.92 | 362 |
| 2 | 10-Jul | 388.00 | 393.50 | 385.55 | 391.80 | 390.70 | 1.66 | 6,133.86 | 136,216 | 4.64 | 85,488 | 8.66 | 3.34 | 157 |
| 3 | 09-Jul | 382.50 | 387.90 | 379.05 | 385.40 | 382.70 | 0.19 | 6,033.67 | 56,159 | 1.91 | 25,345 | 2.57 | 0.97 | 47 |
| 4 | 08-Jul | 386.75 | 388.00 | 382.60 | 384.65 | 385.07 | -0.08 | 6,021.92 | 35,349 | 1.21 | 17,758 | 1.80 | 0.68 | 33 |
| 5 | 07-Jul | 382.90 | 388.00 | 381.00 | 384.95 | 384.48 | 0.54 | 6,026.62 | 251,502 | 8.58 | 226,206 | 22.91 | 8.70 | 416 |
| 6 | 04-Jul | 381.05 | 389.00 | 379.85 | 382.90 | 383.50 | 0.42 | 5,994.53 | 84,581 | 2.88 | 44,541 | 4.51 | 1.71 | 82 |
| 7 | 03-Jul | 389.95 | 390.10 | 380.05 | 381.30 | 383.68 | -1.87 | 5,969.48 | 77,252 | 2.63 | 42,926 | 4.35 | 1.65 | 79 |
| 8 | 02-Jul | 392.70 | 393.95 | 387.10 | 388.55 | 390.68 | -0.10 | 6,082.98 | 151,610 | 5.17 | 75,996 | 7.70 | 2.97 | 140 |
| 9 | 01-Jul | 390.50 | 394.95 | 387.50 | 388.95 | 390.66 | -0.40 | 6,089.24 | 102,113 | 3.48 | 56,346 | 5.71 | 2.20 | 104 |
| 10 | 30-Jun | 390.50 | 395.95 | 388.60 | 390.50 | 391.98 | 0.01 | 6,113.51 | 133,282 | 4.54 | 69,627 | 7.05 | 2.73 | 128 |
| 11 | 27-Jun | 384.00 | 391.95 | 382.55 | 390.45 | 387.68 | 1.22 | 6,112.73 | 208,872 | 7.12 | 162,023 | 16.41 | 6.28 | 298 |
| 12 | 26-Jun | 388.55 | 390.45 | 384.10 | 385.75 | 386.01 | -0.55 | 6,039.15 | 60,536 | 2.06 | 29,245 | 2.96 | 1.13 | 54 |
| 13 | 25-Jun | 390.60 | 392.95 | 386.50 | 387.90 | 389.90 | -0.21 | 6,072.81 | 56,926 | 1.94 | 28,223 | 2.86 | 1.10 | 52 |
| 14 | 24-Jun | 394.00 | 395.00 | 384.15 | 388.70 | 389.88 | 0.23 | 6,085.33 | 113,677 | 3.88 | 55,235 | 5.59 | 2.15 | 102 |
| 15 | 23-Jun | 381.00 | 389.90 | 377.15 | 387.80 | 384.68 | 1.62 | 6,071.24 | 110,508 | 3.77 | 52,341 | 5.30 | 2.01 | 96 |
| 16 | 20-Jun | 380.00 | 384.05 | 373.00 | 381.60 | 380.36 | 2.37 | 5,974.18 | 213,623 | 7.28 | 82,450 | 8.35 | 3.14 | 152 |
| 17 | 19-Jun | 370.70 | 377.85 | 368.30 | 372.75 | 372.43 | -0.81 | 5,835.62 | 90,091 | 3.07 | 29,324 | 2.97 | 1.09 | 54 |
| 18 | 18-Jun | 372.95 | 382.45 | 364.50 | 375.80 | 374.94 | 1.25 | 5,883.37 | 141,601 | 4.83 | 71,493 | 7.24 | 2.68 | 132 |
| 19 | 17-Jun | 390.55 | 390.55 | 368.00 | 371.15 | 374.25 | -2.85 | 5,810.57 | 183,539 | 6.26 | 92,677 | 9.39 | 3.47 | 171 |
| 20 | 16-Jun | 376.00 | 384.55 | 376.00 | 382.05 | 379.08 | 0.17 | 5,981.22 | 125,093 | 4.27 | 53,441 | 5.41 | 2.03 | 98 |
| 21 | 13-Jun | 381.00 | 392.50 | 378.00 | 381.40 | 383.03 | -1.35 | 5,971.04 | 140,156 | 4.78 | 72,658 | 7.36 | 2.78 | 134 |
| 22 | 12-Jun | 398.70 | 402.00 | 383.10 | 386.60 | 394.42 | -2.11 | 6,052.45 | 631,970 | 21.55 | 550,623 | 55.76 | 21.72 | 1,014 |
| 23 | 11-Jun | 392.75 | 406.45 | 387.50 | 394.95 | 396.97 | 2.07 | 6,183.18 | 481,083 | 16.40 | 191,738 | 19.42 | 7.61 | 353 |
| 24 | 10-Jun | 387.00 | 391.30 | 384.05 | 386.95 | 386.28 | 0.38 | 6,057.93 | 75,929 | 2.59 | 46,412 | 4.70 | 1.79 | 85 |
| 25 | 09-Jun | 383.10 | 386.90 | 372.95 | 385.50 | 382.44 | 1.78 | 6,035.23 | 121,253 | 4.13 | 73,934 | 7.49 | 2.83 | 136 |
| 26 | 06-Jun | 369.95 | 382.95 | 366.05 | 378.75 | 374.86 | 2.81 | 5,929.56 | 196,377 | 6.70 | 85,934 | 8.70 | 3.22 | 158 |
| 27 | 05-Jun | 360.55 | 369.90 | 360.55 | 368.40 | 366.19 | 2.18 | 5,767.52 | 136,098 | 4.64 | 83,153 | 8.42 | 3.04 | 153 |
| 28 | 04-Jun | 359.70 | 361.90 | 353.30 | 360.55 | 358.99 | 2.79 | 5,644.62 | 100,881 | 3.44 | 55,603 | 5.63 | 2.00 | 102 |
| 29 | 03-Jun | 358.20 | 361.80 | 349.10 | 350.75 | 353.99 | -2.08 | 5,491.20 | 100,490 | 3.43 | 59,616 | 6.04 | 2.11 | 110 |
| 30 | 02-Jun | 362.55 | 363.05 | 357.50 | 358.20 | 358.69 | -1.20 | 5,607.83 | 41,432 | 1.41 | 25,357 | 2.57 | 0.91 | 47 |
| 31 | 30-May | 365.00 | 365.00 | 355.50 | 362.55 | 359.45 | 0.62 | 5,675.94 | 69,024 | 2.35 | 36,520 | 3.70 | 1.31 | 67 |
| 32 | 29-May | 364.75 | 364.75 | 358.00 | 360.30 | 359.84 | -0.33 | 5,640.71 | 37,048 | 1.26 | 21,585 | 2.19 | 0.78 | 40 |
| 33 | 28-May | 365.00 | 369.90 | 360.10 | 361.50 | 362.01 | -1.07 | 5,659.50 | 53,272 | 1.82 | 33,374 | 3.38 | 1.21 | 61 |
| 34 | 27-May | 362.15 | 366.35 | 361.00 | 365.40 | 364.07 | 0.90 | 5,720.55 | 43,690 | 1.49 | 23,504 | 2.38 | 0.86 | 43 |
| 35 | 26-May | 364.00 | 367.30 | 360.25 | 362.15 | 362.83 | -0.23 | 5,669.67 | 68,534 | 2.34 | 33,441 | 3.39 | 1.21 | 62 |
| 36 | 23-May | 370.10 | 374.95 | 361.00 | 363.00 | 363.95 | -1.85 | 5,682.00 | 103,938 | 3.54 | 38,924 | 3.94 | 1.42 | 72 |
| 37 | 22-May | 381.00 | 382.50 | 368.00 | 369.85 | 373.25 | -3.57 | 5,790.22 | 103,216 | 3.52 | 71,363 | 7.23 | 2.66 | 131 |
| 38 | 21-May | 396.70 | 399.20 | 380.05 | 383.55 | 385.89 | -2.54 | 6,004.70 | 89,557 | 3.05 | 46,792 | 4.74 | 1.81 | 86 |
| 39 | 20-May | 409.85 | 420.00 | 391.25 | 393.55 | 406.69 | -2.25 | 6,161.26 | 450,957 | 15.38 | 118,225 | 11.97 | 4.81 | 218 |
| 40 | 19-May | 398.55 | 408.80 | 398.55 | 402.60 | 403.74 | 1.51 | 6,302.94 | 93,078 | 3.17 | 46,526 | 4.71 | 1.88 | 82 |
| 41 | 16-May | 395.40 | 405.00 | 390.95 | 396.60 | 395.56 | 1.06 | 6,209.01 | 54,288 | 1.85 | 29,243 | 2.96 | 1.16 | 51 |
| 42 | 15-May | 393.05 | 399.95 | 388.45 | 392.45 | 394.27 | 0.42 | 6,144.04 | 61,653 | 2.10 | 33,912 | 3.43 | 1.34 | 60 |
| 43 | 14-May | 369.00 | 400.00 | 369.00 | 390.80 | 384.21 | 7.13 | 6,118.21 | 178,276 | 6.08 | 79,740 | 8.08 | 3.06 | 140 |
| 44 | 13-May | 374.95 | 375.75 | 363.00 | 364.80 | 366.58 | -1.60 | 5,711.16 | 100,950 | 3.44 | 79,459 | 8.05 | 2.91 | 140 |
| 45 | 12-May | 358.00 | 373.00 | 358.00 | 370.75 | 368.00 | 5.43 | 5,804.31 | 53,528 | 1.83 | 29,641 | 3.00 | 1.00 | 52 |
| 46 | 09-May | 340.00 | 353.00 | 340.00 | 351.65 | 348.66 | -0.86 | 5,505.29 | 86,928 | 2.96 | 69,328 | 7.02 | 2.42 | 122 |
| 47 | 08-May | 359.00 | 362.00 | 351.20 | 354.70 | 356.93 | 0.51 | 5,553.04 | 102,315 | 3.49 | 84,229 | 8.53 | 3.01 | 148 |
| 48 | 07-May | 341.00 | 355.20 | 341.00 | 352.90 | 350.60 | 0.03 | 5,524.86 | 29,327 | 1.00 | 9,873 | 1.00 | 0.35 | 17 |
| 49 | 06-May | 362.30 | 365.00 | 351.00 | 352.80 | 357.05 | -2.62 | 5,523.29 | 36,781 | 1.25 | 18,747 | 1.90 | 0.67 | 33 |
| 50 | 05-May | 364.00 | 364.50 | 353.00 | 362.30 | 359.84 | 1.03 | 5,672.02 | 31,802 | 1.08 | 15,619 | 1.58 | 0.56 | 27 |
| 51 | 02-May | 357.55 | 363.00 | 355.00 | 358.60 | 358.54 | 0.29 | 5,614.10 | 31,296 | 1.07 | 14,048 | 1.42 | 0.50 | 25 |
| 52 | 30-Apr | 369.60 | 373.85 | 353.30 | 357.55 | 359.46 | -2.69 | 5,597.66 | 74,486 | 2.54 | 39,644 | 4.01 | 1.43 | 70 |
| 53 | 29-Apr | 369.50 | 375.45 | 366.15 | 367.45 | 369.74 | -1.17 | 5,752.65 | 30,955 | 1.06 | 14,530 | 1.47 | 0.54 | 26 |
| 54 | 28-Apr | 366.00 | 377.95 | 361.00 | 371.80 | 371.20 | 1.58 | 5,820.75 | 69,172 | 2.36 | 31,238 | 3.16 | 1.16 | 55 |
| 55 | 25-Apr | 374.00 | 396.00 | 363.10 | 366.00 | 369.52 | -2.14 | 5,729.00 | 161,315 | 5.50 | 115,113 | 11.66 | 4.25 | 203 |
| 56 | 24-Apr | 368.45 | 378.00 | 366.55 | 374.00 | 373.75 | 0.47 | 5,855.00 | 45,717 | 1.56 | 27,143 | 2.75 | 1.01 | 48 |
| 57 | 23-Apr | 375.70 | 377.25 | 365.50 | 372.25 | 372.13 | -0.21 | 5,827.80 | 61,803 | 2.11 | 33,261 | 3.37 | 1.24 | 59 |
| 58 | 22-Apr | 369.30 | 377.25 | 363.90 | 373.05 | 373.03 | 1.77 | 5,840.32 | 308,291 | 10.51 | 262,912 | 26.63 | 9.81 | 463 |
| 59 | 21-Apr | 354.00 | 369.75 | 351.55 | 366.55 | 359.54 | 3.47 | 5,738.56 | 187,122 | 6.38 | 143,007 | 14.48 | 5.14 | 252 |
| 60 | 17-Apr | 362.10 | 367.20 | 350.20 | 354.25 | 356.14 | -2.76 | 5,545.99 | 108,266 | 3.69 | 62,066 | 6.29 | 2.21 | 109 |
| 61 | 16-Apr | 365.00 | 368.00 | 361.10 | 364.30 | 365.41 | 0.37 | 5,703.33 | 45,906 | 1.57 | 22,638 | 2.29 | 0.83 | 40 |
| 62 | 15-Apr | 364.35 | 364.95 | 352.40 | 362.95 | 360.08 | 3.77 | 5,682.20 | 48,398 | 1.65 | 24,736 | 2.51 | 0.89 | 44 |
| 63 | 11-Apr | 349.00 | 354.00 | 345.30 | 349.75 | 349.82 | 3.55 | 5,475.54 | 51,489 | 1.76 | 20,578 | 2.08 | 0.72 | 36 |
| 64 | 09-Apr | 348.90 | 348.90 | 333.00 | 337.75 | 337.54 | -2.81 | 5,287.68 | 64,048 | 2.18 | 34,046 | 3.45 | 1.15 | 60 |
| 65 | 08-Apr | 350.65 | 353.00 | 344.20 | 347.50 | 348.24 | 0.83 | 5,440.32 | 64,781 | 2.21 | 32,797 | 3.32 | 1.14 | 58 |
| 66 | 07-Apr | 340.00 | 349.55 | 331.00 | 344.65 | 341.27 | -4.26 | 5,395.70 | 114,802 | 3.91 | 57,645 | 5.84 | 1.97 | 101 |
| 67 | 04-Apr | 380.00 | 380.00 | 356.25 | 360.00 | 365.15 | -4.74 | 5,636.00 | 55,875 | 1.91 | 24,672 | 2.50 | 0.90 | 43 |
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