| 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: 132.0 | Barrier: 150.8; Drift%: 6.07 |
| Basic Industry: Iron & Steel Products | Total Equity: 8,606,400 | Low52 Date: 20-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: 192.4 / 149.35 | Week: 169.55 / 141.65 | Day: 160.55 / 147.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 147.55 | 160.55 | 147.55 | 160.55 | 160.01 | 4.97 | 138.18 | 23,400 | 19.48 | 22,200 | 18.48 | 0.36 | 59 |
| 2 | 06-Apr | 140.05 | 154.40 | 140.05 | 152.95 | 149.63 | 4.01 | 131.63 | 25,800 | 21.48 | 21,600 | 17.99 | 0.32 | 57 |
| 3 | 02-Apr | 144.00 | 147.60 | 140.40 | 147.05 | 142.90 | -0.47 | 126.56 | 25,200 | 20.98 | 22,200 | 18.48 | 0.32 | 59 |
| 4 | 01-Apr | 139.05 | 150.80 | 139.00 | 147.75 | 144.19 | 2.32 | 127.16 | 31,800 | 26.48 | 18,600 | 15.49 | 0.27 | 50 |
| 5 | 30-Mar | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -5.00 | 124.28 | 18,000 | 14.99 | 18,000 | 14.99 | 0.26 | 48 |
| 6 | 27-Mar | 152.00 | 158.40 | 152.00 | 152.00 | 152.80 | -5.00 | 130.00 | 4,800 | 4.00 | 3,000 | 2.50 | 0.05 | 8 |
| 7 | 25-Mar | 153.00 | 164.95 | 149.30 | 160.00 | 155.17 | 1.81 | 137.00 | 68,400 | 56.95 | 58,800 | 48.96 | 0.91 | 156 |
| 8 | 24-Mar | 148.05 | 160.00 | 148.05 | 157.15 | 156.29 | 1.81 | 135.25 | 31,800 | 26.48 | 25,800 | 21.48 | 0.40 | 69 |
| 9 | 23-Mar | 154.30 | 154.35 | 154.30 | 154.35 | 154.35 | 5.00 | 132.84 | 49,800 | 41.47 | 49,800 | 41.47 | 0.77 | 133 |
| 10 | 20-Mar | 142.20 | 147.00 | 142.20 | 147.00 | 145.78 | 2.69 | 126.00 | 5,400 | 4.50 | 3,600 | 3.00 | 0.05 | 10 |
| 11 | 19-Mar | 139.60 | 149.95 | 139.60 | 143.15 | 144.33 | -1.88 | 123.20 | 7,200 | 6.00 | 5,400 | 4.50 | 0.08 | 14 |
| 12 | 18-Mar | 141.00 | 152.25 | 141.00 | 145.90 | 147.20 | 0.17 | 125.57 | 6,000 | 5.00 | 3,600 | 3.00 | 0.05 | 10 |
| 13 | 17-Mar | 133.15 | 145.75 | 133.15 | 145.65 | 142.38 | 4.90 | 125.35 | 28,200 | 23.48 | 21,000 | 17.49 | 0.30 | 56 |
| 14 | 16-Mar | 140.95 | 141.45 | 134.50 | 138.85 | 139.42 | -1.49 | 119.50 | 10,200 | 8.49 | 4,800 | 4.00 | 0.07 | 13 |
| 15 | 13-Mar | 141.50 | 141.90 | 140.00 | 140.95 | 140.72 | -2.73 | 121.31 | 12,600 | 10.49 | 12,000 | 9.99 | 0.17 | 32 |
| 16 | 12-Mar | 133.10 | 144.90 | 133.05 | 144.90 | 139.21 | 3.80 | 124.71 | 24,600 | 20.48 | 21,600 | 17.99 | 0.30 | 57 |
| 17 | 11-Mar | 141.00 | 144.85 | 139.55 | 139.60 | 141.14 | -0.53 | 120.15 | 15,600 | 12.99 | 11,400 | 9.49 | 0.16 | 30 |
| 18 | 10-Mar | 143.95 | 143.95 | 140.35 | 140.35 | 142.15 | -0.46 | 120.79 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 3 |
| 19 | 09-Mar | 138.05 | 141.00 | 137.55 | 141.00 | 138.40 | -1.78 | 121.00 | 16,800 | 13.99 | 15,000 | 12.49 | 0.21 | 40 |
| 20 | 06-Mar | 142.00 | 144.00 | 141.50 | 143.55 | 143.20 | -0.49 | 123.54 | 36,600 | 30.47 | 35,400 | 29.48 | 0.51 | 94 |
| 21 | 05-Mar | 142.00 | 145.55 | 140.50 | 144.25 | 142.27 | 2.67 | 124.15 | 19,200 | 15.99 | 16,800 | 13.99 | 0.24 | 45 |
| 22 | 04-Mar | 137.20 | 141.95 | 137.20 | 140.50 | 139.97 | 2.41 | 120.92 | 18,000 | 14.99 | 18,000 | 14.99 | 0.25 | 48 |
| 23 | 02-Mar | 140.00 | 141.50 | 137.10 | 137.20 | 139.03 | -4.59 | 118.08 | 22,800 | 18.98 | 19,200 | 15.99 | 0.27 | 51 |
| 24 | 27-Feb | 143.60 | 145.00 | 141.65 | 143.80 | 143.79 | -3.39 | 123.76 | 11,400 | 9.49 | 10,200 | 8.49 | 0.15 | 27 |
| 25 | 26-Feb | 154.95 | 154.95 | 148.85 | 148.85 | 150.91 | -4.98 | 128.11 | 14,400 | 11.99 | 10,800 | 8.99 | 0.16 | 29 |
| 26 | 25-Feb | 160.00 | 160.00 | 151.00 | 156.65 | 156.88 | -0.89 | 134.82 | 46,200 | 38.47 | 39,600 | 32.97 | 0.62 | 105 |
| 27 | 24-Feb | 163.00 | 164.50 | 158.00 | 158.05 | 160.19 | -1.22 | 136.02 | 34,800 | 28.98 | 34,200 | 28.48 | 0.55 | 91 |
| 28 | 23-Feb | 158.00 | 169.55 | 155.00 | 160.00 | 164.89 | -0.93 | 137.00 | 66,600 | 55.45 | 57,000 | 47.46 | 0.94 | 152 |
| 29 | 20-Feb | 158.00 | 161.50 | 156.00 | 161.50 | 158.48 | 2.47 | 138.99 | 19,800 | 16.49 | 19,800 | 16.49 | 0.31 | 53 |
| 30 | 19-Feb | 159.20 | 159.20 | 156.00 | 157.60 | 157.11 | -1.01 | 135.64 | 6,600 | 5.50 | 6,000 | 5.00 | 0.09 | 16 |
| 31 | 18-Feb | 159.80 | 161.90 | 153.20 | 159.20 | 158.69 | -0.81 | 137.01 | 18,600 | 15.49 | 15,000 | 12.49 | 0.24 | 40 |
| 32 | 17-Feb | 156.00 | 161.00 | 148.60 | 160.50 | 157.94 | 2.88 | 138.13 | 34,200 | 28.48 | 30,000 | 24.98 | 0.47 | 80 |
| 33 | 16-Feb | 147.50 | 156.45 | 147.40 | 156.00 | 151.42 | 4.70 | 134.00 | 22,800 | 18.98 | 21,600 | 17.99 | 0.33 | 57 |
| 34 | 13-Feb | 155.05 | 155.50 | 147.50 | 149.00 | 150.94 | -6.85 | 128.00 | 27,600 | 22.98 | 13,800 | 11.49 | 0.21 | 37 |
| 35 | 12-Feb | 158.45 | 163.00 | 158.45 | 159.95 | 160.26 | -0.31 | 137.66 | 21,600 | 17.99 | 11,400 | 9.49 | 0.18 | 30 |
| 36 | 11-Feb | 151.00 | 162.90 | 150.20 | 160.45 | 154.87 | 4.70 | 138.09 | 15,000 | 12.49 | 6,000 | 5.00 | 0.09 | 16 |
| 37 | 10-Feb | 147.00 | 155.60 | 146.55 | 153.25 | 152.05 | 4.93 | 131.89 | 34,800 | 28.98 | 19,800 | 16.49 | 0.30 | 53 |
| 38 | 09-Feb | 136.00 | 152.90 | 136.00 | 146.05 | 146.99 | 1.95 | 125.70 | 33,600 | 27.98 | 22,800 | 18.98 | 0.34 | 61 |
| 39 | 06-Feb | 143.00 | 145.00 | 140.25 | 143.25 | 143.69 | 0.81 | 123.29 | 16,800 | 13.99 | 10,200 | 8.49 | 0.15 | 27 |
| 40 | 05-Feb | 140.10 | 145.05 | 140.10 | 142.10 | 143.66 | -1.80 | 122.30 | 9,600 | 7.99 | 7,800 | 6.49 | 0.11 | 21 |
| 41 | 04-Feb | 142.95 | 144.75 | 141.20 | 144.70 | 143.14 | 4.48 | 124.53 | 9,000 | 7.49 | 8,400 | 6.99 | 0.12 | 22 |
| 42 | 03-Feb | 148.00 | 148.00 | 137.00 | 138.50 | 140.83 | -3.21 | 119.20 | 54,000 | 44.96 | 34,800 | 28.98 | 0.49 | 93 |
| 43 | 02-Feb | 148.85 | 148.85 | 143.10 | 143.10 | 144.89 | 0.70 | 123.16 | 4,200 | 3.50 | 3,000 | 2.50 | 0.04 | 8 |
| 44 | 01-Feb | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -3.46 | 122.30 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 3 |
| 45 | 30-Jan | 141.05 | 147.90 | 141.05 | 147.20 | 144.77 | 4.36 | 126.69 | 31,200 | 25.98 | 30,000 | 24.98 | 0.43 | 80 |
| 46 | 29-Jan | 140.25 | 145.00 | 138.55 | 141.05 | 141.54 | -2.96 | 121.39 | 9,600 | 7.99 | 3,600 | 3.00 | 0.05 | 10 |
| 47 | 28-Jan | 145.95 | 145.95 | 143.05 | 145.35 | 145.19 | 1.86 | 125.09 | 13,800 | 11.49 | 12,600 | 10.49 | 0.18 | 34 |
| 48 | 27-Jan | 145.00 | 147.95 | 142.65 | 142.70 | 144.04 | -4.96 | 122.81 | 23,400 | 19.48 | 16,800 | 13.99 | 0.24 | 45 |
| 49 | 23-Jan | 144.95 | 150.15 | 144.95 | 150.15 | 149.40 | 5.00 | 129.23 | 38,400 | 31.97 | 33,000 | 27.48 | 0.49 | 88 |
| 50 | 22-Jan | 147.45 | 148.30 | 143.00 | 143.00 | 145.99 | 0.11 | 123.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.04 | 6 |
| 51 | 21-Jan | 140.25 | 147.45 | 140.20 | 142.85 | 142.38 | -3.19 | 122.94 | 34,800 | 28.98 | 23,400 | 19.48 | 0.33 | 62 |
| 52 | 20-Jan | 147.55 | 149.50 | 147.55 | 147.55 | 147.86 | -4.99 | 126.99 | 41,400 | 34.47 | 36,600 | 30.47 | 0.54 | 97 |
| 53 | 19-Jan | 163.05 | 165.95 | 155.10 | 155.30 | 159.72 | -4.72 | 133.66 | 46,200 | 38.47 | 36,000 | 29.98 | 0.57 | 96 |
| 54 | 16-Jan | 163.40 | 168.75 | 160.20 | 163.00 | 163.67 | -2.63 | 140.00 | 36,600 | 30.47 | 22,200 | 18.48 | 0.36 | 59 |
| 55 | 14-Jan | 162.00 | 171.55 | 162.00 | 167.40 | 169.54 | 2.45 | 144.07 | 34,200 | 28.48 | 24,000 | 19.98 | 0.41 | 64 |
| 56 | 13-Jan | 171.00 | 171.00 | 161.00 | 163.40 | 164.75 | -3.23 | 140.63 | 15,000 | 12.49 | 10,200 | 8.49 | 0.17 | 27 |
| 57 | 12-Jan | 176.40 | 176.40 | 160.15 | 168.85 | 169.98 | 0.51 | 145.32 | 80,400 | 66.94 | 55,200 | 45.96 | 0.94 | 147 |
| 58 | 09-Jan | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.00 | 144.00 | 25,800 | 21.48 | 25,800 | 21.48 | 0.00 | 69 |
| 59 | 08-Jan | 158.35 | 161.95 | 158.00 | 160.00 | 158.86 | -0.99 | 137.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.08 | 13 |
| 60 | 07-Jan | 167.05 | 168.00 | 161.60 | 161.60 | 164.29 | -3.26 | 139.08 | 4,200 | 3.50 | 2,400 | 2.00 | 0.04 | 6 |
| 61 | 06-Jan | 157.00 | 168.65 | 157.00 | 167.05 | 164.01 | 3.98 | 143.77 | 19,200 | 15.99 | 16,200 | 13.49 | 0.27 | 43 |
| 62 | 05-Jan | 151.00 | 160.65 | 151.00 | 160.65 | 158.72 | 5.00 | 138.26 | 10,800 | 8.99 | 9,600 | 7.99 | 0.15 | 26 |
| 63 | 02-Jan | 148.65 | 157.50 | 148.05 | 153.00 | 152.98 | 2.00 | 131.00 | 22,800 | 18.98 | 16,800 | 13.99 | 0.26 | 45 |
| 64 | 01-Jan | 152.05 | 161.95 | 147.30 | 150.00 | 152.56 | -2.94 | 129.00 | 26,400 | 21.98 | 13,200 | 10.99 | 0.20 | 35 |
| 65 | 31-Dec | 156.00 | 158.50 | 153.85 | 154.55 | 155.87 | -2.31 | 133.01 | 9,600 | 7.99 | 3,600 | 3.00 | 0.06 | 10 |
| 66 | 30-Dec | 156.05 | 158.20 | 151.00 | 158.20 | 154.74 | 0.99 | 136.15 | 10,200 | 8.49 | 7,200 | 6.00 | 0.11 | 19 |
| 67 | 29-Dec | 164.95 | 164.95 | 154.00 | 156.65 | 158.96 | -3.27 | 134.82 | 4,800 | 4.00 | 4,200 | 3.50 | 0.07 | 11 |
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