| Macro-sector: Industrials | Band: 20 | High52 Price: 300.75 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 122.23 | Barrier: 190.12; Drift%: -9.57 |
| Basic Industry: Iron & Steel Products | Total Equity: 68,584,648 | Low52 Date: 04-Mar-2025 | SHP: 41.27 / 2.72 / 2.61 / 53.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 226.89 / 122.23 | Month: 226.8 / 181.47 | Week: 183.53 / 172.8 | Day: 178.0 / 171.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 175.10 | 178.00 | 171.60 | 173.51 | 175.03 | -2.06 | 1,190.01 | 83,924 | 1.53 | 32,732 | 1.53 | 0.57 | 9 |
| 2 | 26-Aug | 181.70 | 181.99 | 176.00 | 177.16 | 178.96 | -2.89 | 1,215.05 | 98,067 | 1.79 | 55,232 | 2.58 | 0.99 | 15 |
| 3 | 25-Aug | 185.10 | 186.87 | 180.25 | 182.44 | 182.66 | -2.21 | 1,251.26 | 113,946 | 2.08 | 59,884 | 2.80 | 1.09 | 16 |
| 4 | 22-Aug | 189.51 | 189.51 | 185.60 | 186.57 | 187.00 | -2.23 | 1,279.58 | 95,209 | 1.74 | 42,473 | 1.99 | 0.00 | 12 |
| 5 | 21-Aug | 181.30 | 195.94 | 179.81 | 190.82 | 191.04 | 5.85 | 1,308.73 | 606,833 | 11.10 | 153,998 | 7.20 | 2.94 | 42 |
| 6 | 20-Aug | 181.20 | 182.87 | 180.00 | 180.27 | 180.96 | -1.31 | 1,236.38 | 74,178 | 1.36 | 39,554 | 1.85 | 0.72 | 11 |
| 7 | 19-Aug | 181.55 | 186.38 | 181.10 | 182.66 | 183.74 | -0.87 | 1,252.77 | 75,894 | 1.39 | 29,739 | 1.39 | 0.55 | 8 |
| 8 | 18-Aug | 179.20 | 191.00 | 177.87 | 184.27 | 185.60 | 4.02 | 1,263.81 | 257,252 | 4.70 | 72,336 | 3.38 | 1.34 | 20 |
| 9 | 14-Aug | 179.10 | 180.00 | 176.00 | 177.15 | 178.36 | -0.01 | 1,214.98 | 56,446 | 1.03 | 21,377 | 1.00 | 0.38 | 6 |
| 10 | 13-Aug | 175.00 | 179.88 | 174.97 | 177.17 | 175.95 | 1.73 | 1,215.11 | 74,076 | 1.35 | 41,344 | 1.93 | 0.73 | 11 |
| 11 | 12-Aug | 173.35 | 180.00 | 172.80 | 174.15 | 174.63 | -2.75 | 1,194.40 | 130,674 | 2.39 | 46,290 | 2.17 | 0.81 | 13 |
| 12 | 11-Aug | 182.07 | 183.53 | 176.50 | 179.08 | 179.89 | -1.64 | 1,228.21 | 139,305 | 2.55 | 44,400 | 2.08 | 0.80 | 12 |
| 13 | 08-Aug | 172.70 | 197.40 | 171.41 | 182.07 | 189.00 | 4.98 | 1,248.72 | 1,480,226 | 27.07 | 135,659 | 6.35 | 2.00 | 37 |
| 14 | 07-Aug | 173.10 | 175.11 | 165.00 | 173.44 | 170.17 | -0.44 | 1,189.53 | 127,806 | 2.34 | 67,008 | 3.13 | 1.14 | 18 |
| 15 | 06-Aug | 179.27 | 181.60 | 172.62 | 174.20 | 174.81 | -2.83 | 1,194.74 | 89,243 | 1.63 | 51,705 | 2.42 | 0.90 | 14 |
| 16 | 05-Aug | 181.00 | 183.09 | 176.22 | 179.27 | 179.10 | 0.07 | 1,229.52 | 76,648 | 1.40 | 35,842 | 1.68 | 0.64 | 10 |
| 17 | 04-Aug | 178.35 | 182.60 | 178.06 | 179.15 | 179.48 | 0.44 | 1,228.69 | 61,252 | 1.12 | 35,641 | 1.67 | 0.64 | 10 |
| 18 | 01-Aug | 186.83 | 190.12 | 177.22 | 178.37 | 182.87 | -4.53 | 1,223.34 | 163,717 | 2.99 | 82,968 | 3.88 | 1.52 | 23 |
| 19 | 31-Jul | 192.00 | 192.94 | 181.47 | 186.83 | 188.24 | -3.24 | 1,281.37 | 90,091 | 1.65 | 41,541 | 1.94 | 0.78 | 11 |
| 20 | 30-Jul | 192.50 | 194.78 | 190.12 | 193.08 | 192.41 | 0.47 | 1,324.23 | 93,031 | 1.70 | 46,800 | 2.19 | 0.90 | 13 |
| 21 | 29-Jul | 190.99 | 194.00 | 186.16 | 192.18 | 189.61 | 1.45 | 1,318.06 | 134,986 | 2.47 | 72,726 | 3.40 | 1.38 | 20 |
| 22 | 28-Jul | 193.00 | 194.62 | 186.16 | 189.43 | 190.72 | -0.42 | 1,299.20 | 124,289 | 2.27 | 52,880 | 2.47 | 1.01 | 14 |
| 23 | 25-Jul | 197.00 | 198.46 | 187.98 | 190.22 | 192.15 | -4.71 | 1,304.62 | 313,912 | 5.74 | 139,625 | 6.53 | 2.68 | 38 |
| 24 | 24-Jul | 208.00 | 209.55 | 197.25 | 199.62 | 202.69 | -4.23 | 1,369.09 | 227,146 | 4.15 | 142,489 | 6.67 | 2.89 | 39 |
| 25 | 23-Jul | 210.00 | 211.63 | 207.50 | 208.43 | 208.93 | -0.65 | 1,429.51 | 104,216 | 1.91 | 55,134 | 2.58 | 1.15 | 15 |
| 26 | 22-Jul | 213.85 | 213.90 | 208.83 | 209.80 | 210.16 | -1.54 | 1,438.91 | 109,401 | 2.00 | 64,611 | 3.02 | 1.36 | 18 |
| 27 | 21-Jul | 211.00 | 215.62 | 210.61 | 213.09 | 213.23 | 0.59 | 1,461.47 | 122,401 | 2.24 | 52,583 | 2.46 | 1.12 | 14 |
| 28 | 18-Jul | 211.21 | 216.80 | 205.00 | 211.85 | 210.63 | 0.00 | 1,452.97 | 328,450 | 6.01 | 134,269 | 6.28 | 2.83 | 37 |
| 29 | 17-Jul | 218.00 | 219.24 | 211.22 | 211.84 | 214.57 | -2.50 | 1,452.90 | 145,232 | 2.66 | 84,281 | 3.94 | 1.81 | 23 |
| 30 | 16-Jul | 221.74 | 225.50 | 216.38 | 217.27 | 220.23 | -1.04 | 1,490.14 | 281,952 | 5.16 | 80,915 | 3.78 | 1.78 | 22 |
| 31 | 15-Jul | 219.15 | 222.00 | 217.21 | 219.56 | 219.92 | 1.19 | 1,505.84 | 195,712 | 3.58 | 99,806 | 4.67 | 2.19 | 27 |
| 32 | 14-Jul | 220.00 | 221.84 | 214.53 | 216.98 | 217.27 | -2.22 | 1,488.15 | 211,343 | 3.86 | 104,693 | 4.90 | 2.27 | 29 |
| 33 | 11-Jul | 224.00 | 226.80 | 219.35 | 221.91 | 223.06 | -0.88 | 1,521.96 | 571,215 | 10.44 | 106,799 | 5.00 | 2.38 | 29 |
| 34 | 10-Jul | 210.40 | 225.00 | 209.70 | 223.89 | 220.71 | 6.76 | 1,535.54 | 536,175 | 9.80 | 221,413 | 10.36 | 4.89 | 61 |
| 35 | 09-Jul | 210.44 | 211.83 | 209.00 | 209.72 | 209.81 | -0.28 | 1,438.36 | 54,690 | 1.00 | 22,719 | 1.06 | 0.48 | 6 |
| 36 | 08-Jul | 211.50 | 213.90 | 207.20 | 210.31 | 211.05 | 0.80 | 1,442.40 | 134,041 | 2.45 | 40,003 | 1.87 | 0.84 | 11 |
| 37 | 07-Jul | 214.90 | 216.10 | 207.60 | 208.64 | 211.45 | -2.41 | 1,430.95 | 101,826 | 1.86 | 49,074 | 2.30 | 1.04 | 13 |
| 38 | 04-Jul | 215.30 | 217.01 | 212.00 | 213.79 | 214.12 | 0.27 | 1,466.27 | 110,935 | 2.03 | 39,316 | 1.84 | 0.84 | 11 |
| 39 | 03-Jul | 214.00 | 215.17 | 212.60 | 213.22 | 213.69 | -0.49 | 1,462.36 | 92,588 | 1.69 | 38,460 | 1.80 | 0.82 | 11 |
| 40 | 02-Jul | 218.50 | 219.50 | 210.91 | 214.28 | 214.47 | -1.21 | 1,469.63 | 238,561 | 4.36 | 97,170 | 4.55 | 2.08 | 27 |
| 41 | 01-Jul | 223.05 | 224.87 | 216.15 | 216.91 | 219.09 | -2.97 | 1,487.67 | 164,211 | 3.00 | 73,585 | 3.44 | 1.61 | 20 |
| 42 | 30-Jun | 228.90 | 231.91 | 223.00 | 223.55 | 227.13 | -0.38 | 1,533.21 | 283,500 | 5.18 | 96,827 | 4.53 | 2.20 | 27 |
| 43 | 27-Jun | 222.29 | 228.90 | 221.02 | 224.41 | 225.48 | 1.53 | 1,539.11 | 600,462 | 10.98 | 252,397 | 11.81 | 5.69 | 69 |
| 44 | 26-Jun | 219.50 | 222.84 | 217.37 | 221.02 | 219.65 | 0.69 | 1,515.86 | 221,219 | 4.04 | 71,048 | 3.32 | 1.56 | 20 |
| 45 | 25-Jun | 217.00 | 228.90 | 217.00 | 219.50 | 223.59 | 1.53 | 1,505.43 | 537,476 | 9.83 | 179,300 | 8.39 | 4.01 | 49 |
| 46 | 24-Jun | 218.36 | 222.76 | 212.61 | 216.19 | 218.10 | 0.00 | 1,482.73 | 253,077 | 4.63 | 93,501 | 4.37 | 2.04 | 26 |
| 47 | 23-Jun | 217.10 | 220.00 | 215.20 | 216.20 | 218.00 | -2.20 | 1,482.80 | 175,502 | 3.21 | 60,590 | 2.83 | 1.00 | 17 |
| 48 | 20-Jun | 213.50 | 228.37 | 207.90 | 221.06 | 219.53 | 4.45 | 1,516.13 | 995,537 | 18.20 | 234,717 | 10.98 | 5.15 | 64 |
| 49 | 19-Jun | 224.98 | 225.27 | 209.00 | 211.64 | 214.95 | -6.03 | 1,451.53 | 466,043 | 8.52 | 169,352 | 7.92 | 3.64 | 46 |
| 50 | 18-Jun | 225.45 | 231.80 | 222.30 | 225.21 | 227.04 | -0.05 | 1,544.59 | 540,218 | 9.88 | 149,862 | 7.01 | 3.40 | 41 |
| 51 | 17-Jun | 220.51 | 248.70 | 217.88 | 225.32 | 237.03 | 2.76 | 1,545.35 | 4,318,731 | 78.97 | 1,001,149 | 46.83 | 23.73 | 275 |
| 52 | 16-Jun | 208.22 | 223.77 | 202.00 | 219.27 | 216.94 | 4.93 | 1,503.86 | 739,402 | 13.52 | 186,394 | 8.72 | 4.04 | 51 |
| 53 | 13-Jun | 205.00 | 212.00 | 202.36 | 208.96 | 208.42 | -1.00 | 1,433.14 | 194,035 | 3.55 | 61,397 | 2.87 | 1.28 | 17 |
| 54 | 12-Jun | 218.80 | 219.60 | 209.57 | 211.08 | 213.69 | -2.07 | 1,447.68 | 167,878 | 3.07 | 76,498 | 3.58 | 1.63 | 21 |
| 55 | 11-Jun | 218.58 | 223.00 | 211.20 | 215.55 | 218.32 | -0.60 | 1,478.34 | 491,487 | 8.99 | 158,907 | 7.43 | 3.47 | 44 |
| 56 | 10-Jun | 222.30 | 225.00 | 216.00 | 216.85 | 219.79 | -1.64 | 1,487.26 | 169,274 | 3.10 | 74,275 | 3.47 | 1.63 | 20 |
| 57 | 09-Jun | 224.00 | 227.00 | 218.68 | 220.46 | 222.28 | -1.24 | 1,512.02 | 394,406 | 7.21 | 100,616 | 4.71 | 2.24 | 28 |
| 58 | 06-Jun | 222.50 | 230.75 | 214.32 | 223.22 | 222.96 | 0.26 | 1,530.95 | 1,329,183 | 24.30 | 316,841 | 14.82 | 7.06 | 87 |
| 59 | 05-Jun | 193.65 | 225.70 | 193.65 | 222.65 | 218.42 | 16.11 | 1,527.04 | 3,765,613 | 68.85 | 696,810 | 32.59 | 15.22 | 191 |
| 60 | 04-Jun | 187.21 | 195.94 | 184.50 | 191.75 | 188.95 | 2.13 | 1,315.11 | 306,219 | 5.60 | 146,357 | 6.85 | 2.77 | 40 |
| 61 | 03-Jun | 193.09 | 196.95 | 187.25 | 187.75 | 191.65 | -2.00 | 1,287.68 | 349,042 | 6.38 | 104,973 | 4.91 | 2.01 | 29 |
| 62 | 02-Jun | 180.25 | 198.00 | 180.06 | 191.58 | 192.91 | 5.92 | 1,313.94 | 531,978 | 9.73 | 267,556 | 12.52 | 5.16 | 73 |
| 63 | 30-May | 185.98 | 186.44 | 180.02 | 180.87 | 182.47 | -2.26 | 1,240.49 | 93,386 | 1.71 | 60,881 | 2.85 | 1.11 | 17 |
| 64 | 29-May | 183.30 | 186.50 | 182.29 | 185.05 | 184.37 | 0.96 | 1,269.16 | 69,604 | 1.27 | 34,549 | 1.62 | 0.64 | 9 |
| 65 | 28-May | 188.80 | 188.95 | 182.45 | 183.29 | 185.38 | -2.38 | 1,257.09 | 68,096 | 1.25 | 36,921 | 1.73 | 0.68 | 10 |
| 66 | 27-May | 183.55 | 188.50 | 181.41 | 187.76 | 186.06 | 2.55 | 1,287.75 | 104,494 | 1.91 | 63,384 | 2.96 | 1.18 | 17 |
| 67 | 26-May | 181.10 | 189.32 | 181.10 | 183.09 | 185.49 | 1.36 | 1,255.72 | 68,358 | 1.25 | 34,378 | 1.61 | 0.64 | 9 |
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