| Macro-sector: Industrials | Band: 5 | High52 Price: 374.8 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 600 | High52 Date: 17-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 157.2 | Barrier: 160.45; Drift%: -1.45 |
| Basic Industry: Iron & Steel Products | Total Equity: 8,606,400 | Low52 Date: 11-Nov-2025 | SHP: 47.54 / 0.0 / 8.8 / 43.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 346.95 / 241.0 | Month: 300.95 / 160.0 | Week: 175.95 / 160.0 | Day: 160.3 / 155.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 160.00 | 160.30 | 155.25 | 158.15 | 159.00 | -0.69 | 136.11 | 18,000 | 14.99 | 13,800 | 11.49 | 0.00 | 37 |
| 2 | 11-Nov | 160.10 | 160.45 | 157.20 | 159.25 | 159.37 | -0.47 | 137.06 | 24,000 | 19.98 | 22,200 | 18.48 | 0.35 | 87 |
| 3 | 10-Nov | 163.15 | 163.15 | 160.00 | 160.00 | 161.82 | -2.74 | 137.00 | 11,400 | 9.49 | 9,600 | 7.99 | 0.16 | 38 |
| 4 | 07-Nov | 165.05 | 165.65 | 164.10 | 164.50 | 164.99 | -0.87 | 141.58 | 5,400 | 4.50 | 4,200 | 3.50 | 0.07 | 17 |
| 5 | 06-Nov | 163.15 | 168.50 | 163.15 | 165.95 | 165.00 | 0.03 | 142.82 | 12,600 | 10.49 | 9,600 | 7.99 | 0.00 | 38 |
| 6 | 04-Nov | 165.25 | 169.00 | 160.15 | 165.90 | 165.24 | -0.72 | 142.78 | 31,800 | 26.48 | 20,400 | 16.99 | 0.34 | 80 |
| 7 | 03-Nov | 168.00 | 168.00 | 166.05 | 167.10 | 167.16 | -0.54 | 143.81 | 3,000 | 2.50 | 2,400 | 2.00 | 0.04 | 9 |
| 8 | 31-Oct | 167.10 | 171.95 | 166.50 | 168.00 | 168.34 | 1.45 | 144.00 | 22,200 | 18.48 | 18,000 | 14.99 | 0.30 | 71 |
| 9 | 30-Oct | 170.00 | 170.00 | 165.50 | 165.60 | 167.55 | -2.50 | 142.52 | 7,800 | 6.49 | 6,600 | 5.50 | 0.11 | 26 |
| 10 | 29-Oct | 173.30 | 174.70 | 160.00 | 169.85 | 167.54 | -0.79 | 146.18 | 57,600 | 47.96 | 31,800 | 26.48 | 0.53 | 125 |
| 11 | 28-Oct | 172.70 | 175.90 | 169.60 | 171.20 | 172.24 | -2.28 | 147.34 | 28,800 | 23.98 | 21,000 | 17.49 | 0.36 | 83 |
| 12 | 27-Oct | 173.00 | 175.95 | 172.00 | 175.20 | 173.73 | 0.43 | 150.78 | 10,200 | 8.49 | 7,200 | 6.00 | 0.13 | 28 |
| 13 | 24-Oct | 172.05 | 176.00 | 172.00 | 174.45 | 173.52 | -0.20 | 150.14 | 11,400 | 9.49 | 8,400 | 6.99 | 0.15 | 33 |
| 14 | 23-Oct | 175.00 | 175.95 | 172.10 | 174.80 | 174.46 | 1.45 | 150.44 | 17,400 | 14.49 | 13,800 | 11.49 | 0.24 | 54 |
| 15 | 21-Oct | 176.65 | 176.95 | 171.20 | 172.30 | 173.22 | -2.35 | 148.29 | 11,400 | 9.49 | 8,400 | 6.99 | 0.15 | 33 |
| 16 | 20-Oct | 171.70 | 176.65 | 166.80 | 176.45 | 172.81 | 1.06 | 151.86 | 31,200 | 25.98 | 18,000 | 14.99 | 0.31 | 71 |
| 17 | 17-Oct | 165.00 | 176.00 | 165.00 | 174.60 | 171.26 | 5.37 | 150.27 | 43,200 | 35.97 | 32,400 | 26.98 | 0.55 | 127 |
| 18 | 16-Oct | 170.50 | 170.50 | 165.00 | 165.70 | 166.86 | -3.75 | 142.61 | 52,200 | 43.46 | 36,600 | 30.47 | 0.61 | 144 |
| 19 | 15-Oct | 172.00 | 175.40 | 170.40 | 172.15 | 172.35 | -0.63 | 148.16 | 20,400 | 16.99 | 13,200 | 10.99 | 0.23 | 52 |
| 20 | 14-Oct | 175.40 | 175.50 | 172.50 | 173.25 | 174.78 | -1.03 | 149.11 | 18,600 | 15.49 | 17,400 | 14.49 | 0.30 | 68 |
| 21 | 13-Oct | 178.90 | 181.00 | 173.00 | 175.05 | 177.23 | -0.77 | 150.66 | 54,000 | 44.96 | 28,200 | 23.48 | 0.50 | 111 |
| 22 | 10-Oct | 176.30 | 180.60 | 173.20 | 176.40 | 178.11 | -1.23 | 151.82 | 37,200 | 30.97 | 20,400 | 16.99 | 0.36 | 80 |
| 23 | 09-Oct | 175.20 | 180.05 | 175.00 | 178.60 | 178.13 | 1.94 | 153.71 | 30,000 | 24.98 | 19,200 | 15.99 | 0.34 | 75 |
| 24 | 08-Oct | 181.00 | 182.90 | 173.80 | 175.20 | 178.72 | -3.39 | 150.78 | 34,200 | 28.48 | 26,400 | 21.98 | 0.47 | 104 |
| 25 | 07-Oct | 183.95 | 185.50 | 181.10 | 181.35 | 183.51 | -0.82 | 156.08 | 11,400 | 9.49 | 9,000 | 7.49 | 0.17 | 35 |
| 26 | 06-Oct | 182.05 | 184.50 | 174.15 | 182.85 | 180.88 | 0.94 | 157.37 | 27,600 | 22.98 | 20,400 | 16.99 | 0.37 | 80 |
| 27 | 03-Oct | 183.95 | 184.00 | 177.80 | 181.15 | 180.78 | -0.11 | 155.90 | 38,400 | 31.97 | 18,600 | 15.49 | 0.34 | 73 |
| 28 | 01-Oct | 165.15 | 181.65 | 165.15 | 181.35 | 173.67 | 9.81 | 156.08 | 56,400 | 46.96 | 34,200 | 28.48 | 0.59 | 134 |
| 29 | 30-Sep | 164.50 | 168.00 | 160.00 | 165.15 | 164.03 | -0.12 | 142.13 | 67,800 | 56.45 | 39,600 | 32.97 | 0.65 | 156 |
| 30 | 29-Sep | 175.25 | 175.25 | 160.30 | 165.35 | 167.76 | -5.60 | 142.31 | 186,600 | 155.37 | 121,800 | 101.42 | 2.04 | 479 |
| 31 | 26-Sep | 179.70 | 181.95 | 172.50 | 175.15 | 176.30 | -2.75 | 150.74 | 133,200 | 110.91 | 81,600 | 67.94 | 1.44 | 321 |
| 32 | 25-Sep | 190.00 | 190.00 | 176.00 | 180.10 | 182.52 | -4.07 | 155.00 | 187,800 | 156.37 | 129,600 | 107.91 | 2.37 | 509 |
| 33 | 24-Sep | 196.00 | 204.70 | 185.00 | 187.75 | 192.04 | -2.29 | 161.59 | 273,000 | 227.31 | 177,600 | 147.88 | 3.41 | 698 |
| 34 | 23-Sep | 181.00 | 194.00 | 181.00 | 192.15 | 188.34 | 6.57 | 165.37 | 166,800 | 138.88 | 103,200 | 85.93 | 1.94 | 406 |
| 35 | 22-Sep | 175.00 | 205.20 | 171.00 | 180.30 | 191.63 | -3.35 | 155.17 | 1,051,800 | 875.77 | 513,000 | 427.14 | 9.83 | 2,016 |
| 36 | 19-Sep | 212.95 | 215.90 | 183.00 | 186.55 | 198.28 | -12.19 | 160.55 | 693,600 | 577.52 | 467,400 | 389.18 | 9.27 | 1,837 |
| 37 | 18-Sep | 214.95 | 232.00 | 198.00 | 212.45 | 213.18 | 1.63 | 182.84 | 1,573,200 | 1,309.91 | 717,600 | 597.50 | 15.30 | 2,820 |
| 38 | 17-Sep | 251.00 | 256.50 | 209.05 | 209.05 | 214.42 | -20.00 | 179.92 | 2,509,800 | 2,089.76 | 1,135,800 | 945.71 | 24.35 | 4,463 |
| 39 | 16-Sep | 288.50 | 288.50 | 251.50 | 261.30 | 259.27 | -4.29 | 224.89 | 82,200 | 68.44 | 54,600 | 45.46 | 1.42 | 215 |
| 40 | 15-Sep | 277.20 | 277.20 | 272.00 | 273.00 | 275.49 | -2.50 | 234.00 | 9,600 | 7.99 | 6,000 | 5.00 | 0.17 | 24 |
| 41 | 12-Sep | 280.00 | 280.00 | 276.00 | 280.00 | 278.67 | 0.02 | 240.00 | 1,800 | 1.50 | 1,800 | 1.50 | 0.05 | 7 |
| 42 | 11-Sep | 273.55 | 279.95 | 270.00 | 279.95 | 273.96 | 2.36 | 240.94 | 5,400 | 4.50 | 3,000 | 2.50 | 0.08 | 12 |
| 43 | 10-Sep | 290.00 | 290.00 | 270.00 | 273.50 | 273.98 | -5.69 | 235.39 | 36,600 | 30.47 | 23,400 | 19.48 | 0.64 | 92 |
| 44 | 09-Sep | 270.00 | 290.00 | 270.00 | 290.00 | 275.66 | 7.85 | 249.00 | 20,400 | 16.99 | 16,200 | 13.49 | 0.45 | 64 |
| 45 | 08-Sep | 295.00 | 295.00 | 267.00 | 268.90 | 274.39 | -8.83 | 231.43 | 70,200 | 58.45 | 44,400 | 36.97 | 1.22 | 174 |
| 46 | 05-Sep | 292.00 | 295.00 | 288.20 | 294.95 | 292.52 | -0.69 | 253.85 | 3,600 | 3.00 | 1,800 | 1.50 | 0.05 | 7 |
| 47 | 04-Sep | 300.95 | 300.95 | 291.15 | 297.00 | 296.61 | 1.04 | 255.00 | 3,000 | 2.50 | 2,400 | 2.00 | 0.07 | 9 |
| 48 | 03-Sep | 290.85 | 295.00 | 288.00 | 293.95 | 291.76 | 0.58 | 252.99 | 3,600 | 3.00 | 2,400 | 2.00 | 0.07 | 9 |
| 49 | 02-Sep | 292.50 | 292.50 | 292.00 | 292.25 | 292.25 | 0.78 | 251.52 | 1,200 | 1.00 | 1,200 | 1.00 | 0.04 | 5 |
| 50 | 01-Sep | 295.00 | 298.00 | 290.00 | 290.00 | 293.06 | -1.02 | 249.00 | 4,200 | 3.50 | 3,600 | 3.00 | 0.11 | 14 |
| 51 | 29-Aug | 291.00 | 295.10 | 291.00 | 293.00 | 293.22 | -1.18 | 252.00 | 3,000 | 2.50 | 2,400 | 2.00 | 0.07 | 9 |
| 52 | 28-Aug | 295.05 | 300.00 | 295.00 | 296.50 | 296.71 | -1.98 | 255.18 | 9,000 | 7.49 | 6,600 | 5.50 | 0.20 | 26 |
| 53 | 26-Aug | 304.10 | 305.95 | 300.00 | 302.50 | 304.31 | -1.56 | 260.34 | 5,400 | 4.50 | 3,600 | 3.00 | 0.11 | 14 |
| 54 | 25-Aug | 305.00 | 313.50 | 300.05 | 307.30 | 306.15 | 0.75 | 264.47 | 18,000 | 14.99 | 12,000 | 9.99 | 0.37 | 47 |
| 55 | 22-Aug | 304.85 | 310.00 | 304.85 | 305.00 | 307.23 | 0.05 | 262.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.18 | 24 |
| 56 | 21-Aug | 316.20 | 319.20 | 302.00 | 304.85 | 309.34 | -5.31 | 262.37 | 51,600 | 42.96 | 37,800 | 31.47 | 1.17 | 149 |
| 57 | 20-Aug | 305.00 | 325.00 | 304.00 | 321.95 | 316.44 | 7.80 | 277.08 | 28,800 | 23.98 | 18,600 | 15.49 | 0.59 | 73 |
| 58 | 19-Aug | 293.00 | 313.00 | 289.80 | 298.65 | 295.00 | 1.93 | 257.03 | 24,000 | 19.98 | 16,800 | 13.99 | 0.00 | 66 |
| 59 | 18-Aug | 294.00 | 300.00 | 291.00 | 293.00 | 295.15 | 0.33 | 252.00 | 15,000 | 12.49 | 10,200 | 8.49 | 0.30 | 40 |
| 60 | 14-Aug | 295.50 | 296.00 | 292.05 | 292.05 | 294.64 | -0.97 | 251.35 | 2,400 | 2.00 | 1,800 | 1.50 | 0.05 | 7 |
| 61 | 13-Aug | 295.00 | 303.00 | 294.80 | 294.90 | 297.36 | -0.62 | 253.80 | 11,400 | 9.49 | 7,800 | 6.49 | 0.23 | 31 |
| 62 | 12-Aug | 296.00 | 304.45 | 294.25 | 296.75 | 298.73 | 1.26 | 255.39 | 8,400 | 6.99 | 6,600 | 5.50 | 0.20 | 26 |
| 63 | 11-Aug | 297.95 | 297.95 | 292.00 | 293.05 | 294.68 | -1.64 | 252.21 | 3,600 | 3.00 | 2,400 | 2.00 | 0.07 | 9 |
| 64 | 08-Aug | 295.00 | 299.00 | 290.00 | 297.95 | 295.74 | 0.93 | 256.43 | 7,200 | 6.00 | 5,400 | 4.50 | 0.16 | 21 |
| 65 | 07-Aug | 296.45 | 308.00 | 285.05 | 295.20 | 295.80 | -0.42 | 254.06 | 22,200 | 18.48 | 15,600 | 12.99 | 0.46 | 61 |
| 66 | 06-Aug | 305.00 | 305.00 | 295.05 | 296.45 | 297.58 | -3.75 | 255.14 | 7,200 | 6.00 | 4,200 | 3.50 | 0.12 | 17 |
| 67 | 05-Aug | 302.00 | 308.40 | 302.00 | 308.00 | 306.60 | 1.15 | 265.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.07 | 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 MWL SURANI SWASTIK NMSTEEL PSRAJ DEEM AEROENTER SAMBHV SCODATUBES RHETAN