| 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: 216.15; Drift%: 2.6 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 122.23 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 68,584,648 | Low52 Date: 04-Mar-2025 | SHP: 41.35 / 2.83 / 2.6 / 53.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 226.89 / 122.23 | Month: 199.78 / 165.93 | Week: 231.91 / 210.91 | Day: 226.8 / 219.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 224.00 | 226.80 | 219.35 | 221.91 | 223.06 | -0.88 | 1,521.96 | 571,215 | 14.67 | 106,799 | 6.35 | 2.38 | 29 |
| 2 | 10-Jul | 210.40 | 225.00 | 209.70 | 223.89 | 220.71 | 6.76 | 1,535.54 | 536,175 | 13.77 | 221,413 | 13.16 | 4.89 | 61 |
| 3 | 09-Jul | 210.44 | 211.83 | 209.00 | 209.72 | 209.81 | -0.28 | 1,438.36 | 54,690 | 1.40 | 22,719 | 1.35 | 0.48 | 6 |
| 4 | 08-Jul | 211.50 | 213.90 | 207.20 | 210.31 | 211.05 | 0.80 | 1,442.40 | 134,041 | 3.44 | 40,003 | 2.38 | 0.84 | 11 |
| 5 | 07-Jul | 214.90 | 216.10 | 207.60 | 208.64 | 211.45 | -2.41 | 1,430.95 | 101,826 | 2.62 | 49,074 | 2.92 | 1.04 | 13 |
| 6 | 04-Jul | 215.30 | 217.01 | 212.00 | 213.79 | 214.12 | 0.27 | 1,466.27 | 110,935 | 2.85 | 39,316 | 2.34 | 0.84 | 11 |
| 7 | 03-Jul | 214.00 | 215.17 | 212.60 | 213.22 | 213.69 | -0.49 | 1,462.36 | 92,588 | 2.38 | 38,460 | 2.29 | 0.82 | 11 |
| 8 | 02-Jul | 218.50 | 219.50 | 210.91 | 214.28 | 214.47 | -1.21 | 1,469.63 | 238,561 | 6.13 | 97,170 | 5.78 | 2.08 | 27 |
| 9 | 01-Jul | 223.05 | 224.87 | 216.15 | 216.91 | 219.09 | -2.97 | 1,487.67 | 164,211 | 4.22 | 73,585 | 4.37 | 1.61 | 20 |
| 10 | 30-Jun | 228.90 | 231.91 | 223.00 | 223.55 | 227.13 | -0.38 | 1,533.21 | 283,500 | 7.28 | 96,827 | 5.76 | 2.20 | 27 |
| 11 | 27-Jun | 222.29 | 228.90 | 221.02 | 224.41 | 225.48 | 1.53 | 1,539.11 | 600,462 | 15.43 | 252,397 | 15.00 | 5.69 | 69 |
| 12 | 26-Jun | 219.50 | 222.84 | 217.37 | 221.02 | 219.65 | 0.69 | 1,515.86 | 221,219 | 5.68 | 71,048 | 4.22 | 1.56 | 20 |
| 13 | 25-Jun | 217.00 | 228.90 | 217.00 | 219.50 | 223.59 | 1.53 | 1,505.43 | 537,476 | 13.81 | 179,300 | 10.66 | 4.01 | 49 |
| 14 | 24-Jun | 218.36 | 222.76 | 212.61 | 216.19 | 218.10 | 0.00 | 1,482.73 | 253,077 | 6.50 | 93,501 | 5.56 | 2.04 | 26 |
| 15 | 23-Jun | 217.10 | 220.00 | 215.20 | 216.20 | 218.00 | -2.20 | 1,482.80 | 175,502 | 4.51 | 60,590 | 3.60 | 1.00 | 17 |
| 16 | 20-Jun | 213.50 | 228.37 | 207.90 | 221.06 | 219.53 | 4.45 | 1,516.13 | 995,537 | 25.58 | 234,717 | 13.95 | 5.15 | 64 |
| 17 | 19-Jun | 224.98 | 225.27 | 209.00 | 211.64 | 214.95 | -6.03 | 1,451.53 | 466,043 | 11.97 | 169,352 | 10.07 | 3.64 | 46 |
| 18 | 18-Jun | 225.45 | 231.80 | 222.30 | 225.21 | 227.04 | -0.05 | 1,544.59 | 540,218 | 13.88 | 149,862 | 8.91 | 3.40 | 41 |
| 19 | 17-Jun | 220.51 | 248.70 | 217.88 | 225.32 | 237.03 | 2.76 | 1,545.35 | 4,318,731 | 110.95 | 1,001,149 | 59.51 | 23.73 | 275 |
| 20 | 16-Jun | 208.22 | 223.77 | 202.00 | 219.27 | 216.94 | 4.93 | 1,503.86 | 739,402 | 19.00 | 186,394 | 11.08 | 4.04 | 51 |
| 21 | 13-Jun | 205.00 | 212.00 | 202.36 | 208.96 | 208.42 | -1.00 | 1,433.14 | 194,035 | 4.98 | 61,397 | 3.65 | 1.28 | 17 |
| 22 | 12-Jun | 218.80 | 219.60 | 209.57 | 211.08 | 213.69 | -2.07 | 1,447.68 | 167,878 | 4.31 | 76,498 | 4.55 | 1.63 | 21 |
| 23 | 11-Jun | 218.58 | 223.00 | 211.20 | 215.55 | 218.32 | -0.60 | 1,478.34 | 491,487 | 12.63 | 158,907 | 9.45 | 3.47 | 44 |
| 24 | 10-Jun | 222.30 | 225.00 | 216.00 | 216.85 | 219.79 | -1.64 | 1,487.26 | 169,274 | 4.35 | 74,275 | 4.42 | 1.63 | 20 |
| 25 | 09-Jun | 224.00 | 227.00 | 218.68 | 220.46 | 222.28 | -1.24 | 1,512.02 | 394,406 | 10.13 | 100,616 | 5.98 | 2.24 | 28 |
| 26 | 06-Jun | 222.50 | 230.75 | 214.32 | 223.22 | 222.96 | 0.26 | 1,530.95 | 1,329,183 | 34.15 | 316,841 | 18.83 | 7.06 | 87 |
| 27 | 05-Jun | 193.65 | 225.70 | 193.65 | 222.65 | 218.42 | 16.11 | 1,527.04 | 3,765,613 | 96.74 | 696,810 | 41.42 | 15.22 | 191 |
| 28 | 04-Jun | 187.21 | 195.94 | 184.50 | 191.75 | 188.95 | 2.13 | 1,315.11 | 306,219 | 7.87 | 146,357 | 8.70 | 2.77 | 40 |
| 29 | 03-Jun | 193.09 | 196.95 | 187.25 | 187.75 | 191.65 | -2.00 | 1,287.68 | 349,042 | 8.97 | 104,973 | 6.24 | 2.01 | 29 |
| 30 | 02-Jun | 180.25 | 198.00 | 180.06 | 191.58 | 192.91 | 5.92 | 1,313.94 | 531,978 | 13.67 | 267,556 | 15.91 | 5.16 | 73 |
| 31 | 30-May | 185.98 | 186.44 | 180.02 | 180.87 | 182.47 | -2.26 | 1,240.49 | 93,386 | 2.40 | 60,881 | 3.62 | 1.11 | 17 |
| 32 | 29-May | 183.30 | 186.50 | 182.29 | 185.05 | 184.37 | 0.96 | 1,269.16 | 69,604 | 1.79 | 34,549 | 2.05 | 0.64 | 9 |
| 33 | 28-May | 188.80 | 188.95 | 182.45 | 183.29 | 185.38 | -2.38 | 1,257.09 | 68,096 | 1.75 | 36,921 | 2.19 | 0.68 | 10 |
| 34 | 27-May | 183.55 | 188.50 | 181.41 | 187.76 | 186.06 | 2.55 | 1,287.75 | 104,494 | 2.68 | 63,384 | 3.77 | 1.18 | 17 |
| 35 | 26-May | 181.10 | 189.32 | 181.10 | 183.09 | 185.49 | 1.36 | 1,255.72 | 68,358 | 1.76 | 34,378 | 2.04 | 0.64 | 9 |
| 36 | 23-May | 184.87 | 185.10 | 180.00 | 180.64 | 182.50 | -1.80 | 1,238.91 | 82,225 | 2.11 | 44,412 | 2.64 | 0.81 | 12 |
| 37 | 22-May | 184.82 | 187.51 | 182.91 | 183.95 | 184.76 | -1.18 | 1,261.61 | 54,695 | 1.41 | 26,163 | 1.56 | 0.48 | 7 |
| 38 | 21-May | 182.95 | 188.58 | 182.20 | 186.14 | 185.48 | 0.73 | 1,276.63 | 66,358 | 1.70 | 28,715 | 1.71 | 0.53 | 8 |
| 39 | 20-May | 191.84 | 193.29 | 183.10 | 184.79 | 187.29 | -3.67 | 1,267.38 | 95,178 | 2.45 | 51,544 | 3.06 | 0.97 | 14 |
| 40 | 19-May | 198.00 | 198.00 | 191.01 | 191.84 | 193.24 | -3.28 | 1,315.73 | 162,879 | 4.18 | 78,637 | 4.67 | 1.52 | 22 |
| 41 | 16-May | 186.20 | 199.78 | 184.58 | 198.35 | 194.50 | 7.68 | 1,360.38 | 338,170 | 8.69 | 130,353 | 7.75 | 2.54 | 36 |
| 42 | 15-May | 182.38 | 187.78 | 182.38 | 184.21 | 185.48 | 1.00 | 1,263.40 | 63,600 | 1.63 | 30,113 | 1.79 | 0.56 | 8 |
| 43 | 14-May | 180.40 | 183.87 | 179.02 | 182.38 | 181.79 | 2.16 | 1,250.85 | 77,401 | 1.99 | 39,200 | 2.33 | 0.71 | 11 |
| 44 | 13-May | 182.70 | 183.39 | 178.00 | 178.52 | 179.80 | -0.83 | 1,224.37 | 38,925 | 1.00 | 18,440 | 1.10 | 0.33 | 5 |
| 45 | 12-May | 171.25 | 183.50 | 171.25 | 180.02 | 180.07 | 7.35 | 1,234.66 | 128,133 | 3.29 | 63,349 | 3.77 | 1.14 | 17 |
| 46 | 09-May | 169.10 | 170.00 | 165.93 | 167.69 | 167.51 | -2.61 | 1,150.10 | 40,999 | 1.05 | 16,821 | 1.00 | 0.28 | 5 |
| 47 | 08-May | 173.50 | 177.55 | 170.10 | 172.19 | 174.89 | -0.62 | 1,180.96 | 47,015 | 1.21 | 19,687 | 1.17 | 0.34 | 5 |
| 48 | 07-May | 173.00 | 174.40 | 170.02 | 173.26 | 172.16 | -0.07 | 1,188.30 | 50,291 | 1.29 | 17,168 | 1.02 | 0.30 | 5 |
| 49 | 06-May | 179.97 | 179.97 | 170.00 | 173.39 | 173.21 | -2.85 | 1,189.19 | 100,229 | 2.57 | 45,419 | 2.70 | 0.79 | 13 |
| 50 | 05-May | 175.00 | 180.85 | 173.12 | 178.47 | 177.33 | 2.03 | 1,224.03 | 63,026 | 1.62 | 24,949 | 1.48 | 0.44 | 7 |
| 51 | 02-May | 171.25 | 183.74 | 171.25 | 174.92 | 178.16 | 1.99 | 1,199.68 | 190,310 | 4.89 | 62,831 | 3.74 | 1.12 | 17 |
| 52 | 30-Apr | 177.00 | 181.00 | 170.10 | 171.50 | 174.92 | -3.10 | 1,176.23 | 94,240 | 2.42 | 48,203 | 2.87 | 0.84 | 13 |
| 53 | 29-Apr | 185.57 | 188.28 | 175.75 | 176.98 | 178.95 | -4.63 | 1,213.81 | 353,702 | 9.09 | 281,056 | 16.71 | 5.03 | 77 |
| 54 | 28-Apr | 183.30 | 188.55 | 182.27 | 185.57 | 185.38 | -0.27 | 1,272.73 | 66,694 | 1.71 | 26,601 | 1.58 | 0.49 | 7 |
| 55 | 25-Apr | 196.00 | 197.50 | 183.61 | 186.08 | 188.16 | -5.29 | 1,276.22 | 154,534 | 3.97 | 52,629 | 3.13 | 0.99 | 15 |
| 56 | 24-Apr | 187.40 | 204.00 | 186.03 | 196.48 | 197.76 | 5.17 | 1,347.55 | 340,554 | 8.75 | 120,177 | 7.14 | 2.38 | 33 |
| 57 | 23-Apr | 193.00 | 194.68 | 185.75 | 186.82 | 188.10 | -2.81 | 1,281.30 | 112,534 | 2.89 | 56,319 | 3.35 | 1.06 | 16 |
| 58 | 22-Apr | 185.49 | 193.25 | 182.80 | 192.23 | 189.52 | 4.09 | 1,318.40 | 217,272 | 5.58 | 91,646 | 5.45 | 1.74 | 25 |
| 59 | 21-Apr | 180.10 | 187.21 | 179.72 | 184.68 | 183.64 | 2.55 | 1,266.62 | 91,022 | 2.34 | 40,456 | 2.40 | 0.74 | 11 |
| 60 | 17-Apr | 181.15 | 182.09 | 178.00 | 180.09 | 179.65 | -0.18 | 1,235.14 | 66,187 | 1.70 | 35,925 | 2.14 | 0.65 | 10 |
| 61 | 16-Apr | 183.55 | 185.21 | 178.32 | 180.41 | 180.25 | -1.31 | 1,237.34 | 104,759 | 2.69 | 45,903 | 2.73 | 0.83 | 13 |
| 62 | 15-Apr | 183.40 | 184.10 | 179.00 | 182.80 | 182.50 | 0.88 | 1,253.73 | 65,855 | 1.69 | 37,172 | 2.21 | 0.68 | 10 |
| 63 | 11-Apr | 178.40 | 184.00 | 177.76 | 181.20 | 179.60 | 3.14 | 1,242.75 | 71,651 | 1.84 | 40,951 | 2.43 | 0.74 | 11 |
| 64 | 09-Apr | 176.51 | 180.70 | 173.26 | 175.69 | 174.98 | -0.58 | 1,204.96 | 47,914 | 1.23 | 22,925 | 1.36 | 0.40 | 6 |
| 65 | 08-Apr | 184.20 | 186.39 | 174.64 | 176.71 | 178.33 | -1.70 | 1,211.96 | 176,969 | 4.55 | 66,702 | 3.97 | 1.19 | 18 |
| 66 | 07-Apr | 183.49 | 183.49 | 170.25 | 179.77 | 176.01 | -7.38 | 1,232.95 | 185,516 | 4.77 | 59,823 | 3.56 | 1.05 | 16 |
| 67 | 04-Apr | 202.00 | 204.80 | 191.62 | 194.09 | 198.12 | -4.11 | 1,331.16 | 189,777 | 4.88 | 93,674 | 5.57 | 1.86 | 26 |
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