| Macro-sector: Industrials | Band: 20 | High52 Price: 275.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 28-May-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 135.01 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 32,263,884 | Low52 Date: 25-Feb-2025 | SHP: 57.05 / 0.0 / 0.0 / 42.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 216.0 / 135.01 | Month: 179.85 / 149.11 | Week: 174.47 / 159.0 | Day: 163.54 / 159.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 162.21 | 163.54 | 159.50 | 161.56 | 161.23 | 0.78 | 521.26 | 3,439 | 1.00 | 2,049 | 1.03 | 0.03 | 0.01 |
| 2 | 02-Apr | 161.51 | 162.90 | 159.25 | 160.31 | 161.01 | 0.14 | 517.22 | 5,328 | 1.55 | 1,987 | 1.00 | 0.03 | 0.01 |
| 3 | 01-Apr | 164.85 | 169.78 | 158.75 | 160.08 | 161.07 | -1.01 | 516.48 | 21,138 | 6.14 | 12,927 | 6.50 | 0.21 | 0.09 |
| 4 | 28-Mar | 160.00 | 168.35 | 160.00 | 161.71 | 164.09 | -0.14 | 521.74 | 26,001 | 7.56 | 17,850 | 8.98 | 0.29 | 0.13 |
| 5 | 27-Mar | 169.12 | 172.50 | 159.00 | 161.94 | 167.25 | -3.61 | 522.48 | 47,049 | 13.68 | 35,744 | 17.98 | 0.60 | 0.26 |
| 6 | 26-Mar | 169.13 | 174.40 | 167.54 | 168.00 | 170.28 | -0.14 | 542.00 | 35,527 | 10.33 | 27,653 | 13.91 | 0.47 | 0.20 |
| 7 | 25-Mar | 168.01 | 174.47 | 167.00 | 168.23 | 170.92 | -1.53 | 542.78 | 25,191 | 7.32 | 17,165 | 8.63 | 0.29 | 0.12 |
| 8 | 24-Mar | 168.32 | 173.00 | 166.00 | 170.84 | 170.61 | 1.74 | 551.20 | 18,912 | 5.50 | 13,562 | 6.82 | 0.23 | 0.10 |
| 9 | 21-Mar | 170.25 | 173.22 | 167.00 | 167.92 | 169.60 | -3.20 | 541.78 | 11,505 | 3.34 | 8,646 | 4.35 | 0.15 | 0.06 |
| 10 | 20-Mar | 168.52 | 175.00 | 167.77 | 173.48 | 171.47 | 3.34 | 559.71 | 17,420 | 5.06 | 10,252 | 5.16 | 0.18 | 0.07 |
| 11 | 19-Mar | 166.39 | 171.02 | 163.18 | 167.87 | 167.43 | 2.43 | 541.61 | 15,040 | 4.37 | 9,546 | 4.80 | 0.16 | 0.07 |
| 12 | 18-Mar | 160.49 | 166.01 | 160.49 | 163.89 | 163.79 | 0.47 | 528.77 | 4,570 | 1.33 | 3,625 | 1.82 | 0.06 | 0.03 |
| 13 | 17-Mar | 168.33 | 171.00 | 161.00 | 163.13 | 165.73 | -1.90 | 526.32 | 8,872 | 2.58 | 4,376 | 2.20 | 0.07 | 0.03 |
| 14 | 13-Mar | 167.77 | 172.20 | 165.00 | 166.29 | 168.72 | 0.16 | 536.52 | 12,744 | 3.70 | 7,738 | 3.89 | 0.13 | 0.06 |
| 15 | 12-Mar | 177.49 | 179.85 | 163.50 | 166.02 | 168.96 | -0.15 | 535.65 | 16,253 | 4.72 | 7,543 | 3.79 | 0.13 | 0.05 |
| 16 | 11-Mar | 159.01 | 169.80 | 159.00 | 166.27 | 164.20 | 3.34 | 536.45 | 14,692 | 4.27 | 5,917 | 2.98 | 0.10 | 0.04 |
| 17 | 10-Mar | 171.99 | 179.00 | 157.60 | 160.90 | 167.86 | -5.74 | 519.13 | 12,831 | 3.73 | 7,682 | 3.86 | 0.13 | 0.06 |
| 18 | 07-Mar | 171.90 | 171.90 | 164.71 | 170.70 | 169.04 | 4.87 | 550.74 | 19,663 | 5.72 | 8,566 | 4.31 | 0.14 | 0.06 |
| 19 | 06-Mar | 156.85 | 167.79 | 156.50 | 162.77 | 162.42 | 4.86 | 525.16 | 26,653 | 7.75 | 14,901 | 7.50 | 0.24 | 0.11 |
| 20 | 05-Mar | 157.35 | 159.07 | 154.50 | 155.23 | 156.31 | 0.15 | 500.83 | 9,931 | 2.89 | 6,125 | 3.08 | 0.10 | 0.04 |
| 21 | 04-Mar | 153.99 | 157.43 | 150.32 | 155.00 | 155.11 | -0.30 | 500.00 | 6,738 | 1.96 | 3,938 | 1.98 | 0.06 | 0.03 |
| 22 | 03-Mar | 157.00 | 159.60 | 149.11 | 155.47 | 155.12 | 0.57 | 501.61 | 24,779 | 7.20 | 15,582 | 7.84 | 0.24 | 0.11 |
| 23 | 28-Feb | 150.00 | 157.00 | 149.04 | 154.59 | 153.17 | 2.36 | 498.77 | 25,592 | 7.44 | 16,844 | 8.47 | 0.26 | 0.12 |
| 24 | 27-Feb | 142.55 | 163.58 | 142.55 | 151.02 | 155.28 | 5.94 | 487.25 | 147,645 | 42.92 | 45,606 | 22.94 | 0.71 | 0.33 |
| 25 | 25-Feb | 145.37 | 145.79 | 135.01 | 142.55 | 139.57 | -0.06 | 459.92 | 20,007 | 5.82 | 11,367 | 5.72 | 0.16 | 0.08 |
| 26 | 24-Feb | 147.04 | 151.44 | 141.01 | 142.64 | 145.26 | -3.66 | 460.21 | 11,634 | 3.38 | 7,656 | 3.85 | 0.11 | 0.06 |
| 27 | 21-Feb | 154.51 | 162.01 | 146.45 | 148.06 | 153.93 | -3.30 | 477.70 | 40,555 | 11.79 | 28,695 | 14.43 | 0.44 | 0.21 |
| 28 | 20-Feb | 157.80 | 158.49 | 151.20 | 153.12 | 154.18 | -2.97 | 494.02 | 19,322 | 5.62 | 15,106 | 7.60 | 0.23 | 0.11 |
| 29 | 19-Feb | 158.60 | 164.05 | 156.00 | 157.80 | 159.04 | -3.04 | 509.12 | 21,784 | 6.33 | 14,414 | 7.25 | 0.23 | 0.10 |
| 30 | 18-Feb | 171.29 | 174.08 | 159.00 | 162.74 | 166.18 | -4.99 | 525.06 | 15,794 | 4.59 | 10,133 | 5.10 | 0.17 | 0.07 |
| 31 | 17-Feb | 165.10 | 173.37 | 163.57 | 171.29 | 169.63 | -0.40 | 552.65 | 11,394 | 3.31 | 6,278 | 3.16 | 0.11 | 0.05 |
| 32 | 14-Feb | 171.00 | 182.01 | 169.05 | 171.97 | 175.46 | -2.64 | 554.84 | 17,865 | 5.19 | 8,270 | 4.16 | 0.15 | 0.06 |
| 33 | 13-Feb | 186.00 | 194.90 | 170.91 | 176.63 | 180.82 | -9.13 | 569.88 | 57,015 | 16.57 | 21,740 | 10.94 | 0.39 | 0.16 |
| 34 | 12-Feb | 166.16 | 197.23 | 157.15 | 194.37 | 191.67 | 18.26 | 627.11 | 84,066 | 24.44 | 26,960 | 13.56 | 0.52 | 0.19 |
| 35 | 11-Feb | 186.90 | 186.90 | 160.40 | 164.36 | 168.55 | -10.43 | 530.29 | 21,378 | 6.21 | 12,173 | 6.12 | 0.21 | 0.09 |
| 36 | 10-Feb | 185.01 | 187.00 | 178.59 | 183.50 | 182.57 | -0.26 | 592.04 | 4,544 | 1.32 | 3,405 | 1.71 | 0.06 | 0.02 |
| 37 | 07-Feb | 193.82 | 193.82 | 180.30 | 183.97 | 186.29 | -3.18 | 593.56 | 3,705 | 1.08 | 2,749 | 1.38 | 0.05 | 0.02 |
| 38 | 06-Feb | 191.99 | 195.59 | 189.01 | 190.02 | 191.50 | -1.45 | 613.08 | 1,557 | 0.45 | 873 | 0.44 | 0.02 | 0.01 |
| 39 | 05-Feb | 196.80 | 199.58 | 188.95 | 192.82 | 195.45 | 0.51 | 622.11 | 4,755 | 1.38 | 3,067 | 1.54 | 0.06 | 0.02 |
| 40 | 04-Feb | 197.70 | 197.70 | 186.88 | 191.85 | 191.79 | 1.31 | 618.98 | 1,810 | 0.53 | 1,327 | 0.67 | 0.03 | 0.01 |
| 41 | 03-Feb | 190.00 | 193.00 | 188.01 | 189.37 | 191.18 | -2.09 | 610.98 | 7,218 | 2.10 | 6,877 | 3.46 | 0.13 | 0.05 |
| 42 | 01-Feb | 196.74 | 199.00 | 188.04 | 193.42 | 194.78 | 0.46 | 624.05 | 4,560 | 1.33 | 3,108 | 1.56 | 0.06 | 0.02 |
| 43 | 31-Jan | 192.52 | 193.09 | 188.02 | 192.53 | 191.74 | 1.95 | 621.18 | 5,957 | 1.73 | 4,686 | 2.36 | 0.09 | 0.03 |
| 44 | 30-Jan | 187.78 | 190.00 | 183.93 | 188.85 | 188.01 | 2.97 | 609.30 | 3,653 | 1.06 | 2,367 | 1.19 | 0.04 | 0.02 |
| 45 | 29-Jan | 187.02 | 191.90 | 182.85 | 183.40 | 187.71 | 0.91 | 591.72 | 6,653 | 1.93 | 3,530 | 1.78 | 0.07 | 0.03 |
| 46 | 28-Jan | 194.01 | 196.20 | 180.00 | 181.75 | 183.70 | -5.84 | 586.40 | 15,689 | 4.56 | 8,254 | 4.15 | 0.15 | 0.06 |
| 47 | 27-Jan | 196.99 | 200.01 | 190.00 | 193.02 | 193.94 | -2.75 | 622.76 | 11,235 | 3.27 | 6,884 | 3.46 | 0.13 | 0.05 |
| 48 | 24-Jan | 204.76 | 204.93 | 195.21 | 198.47 | 200.34 | -2.22 | 640.34 | 2,851 | 0.83 | 1,956 | 0.98 | 0.04 | 0.01 |
| 49 | 23-Jan | 199.11 | 204.50 | 197.82 | 202.98 | 200.54 | 2.02 | 654.89 | 5,578 | 1.62 | 2,811 | 1.41 | 0.06 | 0.02 |
| 50 | 22-Jan | 204.82 | 204.82 | 197.63 | 198.87 | 200.39 | -2.78 | 641.63 | 9,604 | 2.79 | 5,442 | 2.74 | 0.11 | 0.04 |
| 51 | 21-Jan | 205.13 | 210.01 | 202.40 | 204.40 | 206.08 | -1.00 | 659.47 | 9,218 | 2.68 | 6,325 | 3.18 | 0.13 | 0.05 |
| 52 | 20-Jan | 209.45 | 211.61 | 204.01 | 206.44 | 206.79 | -1.46 | 666.06 | 6,280 | 1.83 | 3,145 | 1.58 | 0.07 | 0.02 |
| 53 | 17-Jan | 210.01 | 216.00 | 205.10 | 209.45 | 209.35 | -0.54 | 675.77 | 7,814 | 2.27 | 5,289 | 2.66 | 0.11 | 0.04 |
| 54 | 16-Jan | 208.70 | 212.70 | 204.03 | 210.59 | 209.07 | 3.34 | 679.45 | 13,647 | 3.97 | 10,894 | 5.48 | 0.23 | 0.08 |
| 55 | 15-Jan | 204.88 | 213.87 | 200.10 | 203.56 | 204.68 | 1.39 | 656.76 | 21,959 | 6.38 | 8,959 | 4.51 | 0.18 | 0.06 |
| 56 | 14-Jan | 200.73 | 206.00 | 197.51 | 200.74 | 202.45 | 1.24 | 647.67 | 12,754 | 3.71 | 8,749 | 4.40 | 0.18 | 0.06 |
| 57 | 13-Jan | 198.83 | 206.00 | 194.97 | 198.26 | 201.70 | -0.67 | 639.66 | 32,771 | 9.53 | 21,561 | 10.85 | 0.43 | 0.16 |
| 58 | 10-Jan | 201.65 | 207.00 | 193.63 | 199.58 | 201.08 | -1.22 | 643.92 | 18,909 | 5.50 | 8,461 | 4.26 | 0.17 | 0.06 |
| 59 | 09-Jan | 200.31 | 205.33 | 198.94 | 202.02 | 202.86 | 0.67 | 651.79 | 12,946 | 3.76 | 7,733 | 3.89 | 0.16 | 0.06 |
| 60 | 08-Jan | 202.47 | 203.50 | 197.01 | 200.66 | 200.60 | -0.90 | 647.41 | 12,468 | 3.62 | 8,726 | 4.39 | 0.18 | 0.06 |
| 61 | 07-Jan | 195.15 | 203.79 | 193.21 | 202.47 | 198.94 | 3.62 | 653.25 | 11,936 | 3.47 | 7,467 | 3.76 | 0.15 | 0.05 |
| 62 | 06-Jan | 205.50 | 205.50 | 186.41 | 195.15 | 196.09 | -2.79 | 629.63 | 25,670 | 7.46 | 12,903 | 6.49 | 0.25 | 0.09 |
| 63 | 03-Jan | 206.50 | 206.50 | 195.61 | 200.60 | 200.31 | -0.73 | 647.21 | 11,957 | 3.48 | 6,848 | 3.44 | 0.14 | 0.05 |
| 64 | 02-Jan | 203.00 | 204.99 | 197.00 | 202.06 | 202.28 | 1.35 | 651.92 | 18,192 | 5.29 | 9,806 | 4.93 | 0.20 | 0.07 |
| 65 | 01-Jan | 203.40 | 203.40 | 197.24 | 199.34 | 198.94 | -0.27 | 643.15 | 10,607 | 3.08 | 8,133 | 4.09 | 0.16 | 0.06 |
| 66 | 31-Dec | 197.99 | 201.25 | 194.45 | 199.88 | 198.15 | 2.32 | 644.89 | 6,809 | 1.98 | 3,367 | 1.69 | 0.07 | 0.02 |
| 67 | 30-Dec | 200.00 | 205.98 | 193.10 | 195.24 | 199.63 | -1.49 | 629.92 | 13,277 | 3.86 | 8,270 | 4.16 | 0.17 | 0.06 |
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