| Macro-sector: Industrials | Band: 20 | High52 Price: 524.8 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: 263.5; Drift%: 5.45 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 185.99 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 15,506,286 | Low52 Date: 07-Apr-2025 | SHP: 74.78 / 0.09 / 0.01 / 25.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 349.45 / 191.0 | Month: 263.0 / 191.0 | Week: 242.01 / 197.78 | Day: 285.0 / 271.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 279.00 | 285.00 | 271.00 | 278.70 | 278.18 | 1.53 | 432.16 | 77,819 | 12.54 | 28,606 | 11.24 | 0.80 | 0.73 |
| 2 | 21-May | 265.15 | 291.81 | 263.50 | 274.51 | 276.47 | 5.02 | 425.66 | 182,874 | 29.46 | 47,176 | 18.54 | 1.30 | 1.21 |
| 3 | 20-May | 252.75 | 270.00 | 244.01 | 261.39 | 258.39 | 4.15 | 405.32 | 96,906 | 15.61 | 43,528 | 17.10 | 1.12 | 1.12 |
| 4 | 19-May | 239.96 | 254.33 | 235.11 | 250.97 | 247.78 | 8.10 | 389.16 | 89,623 | 14.44 | 41,518 | 16.31 | 1.03 | 1.06 |
| 5 | 16-May | 220.60 | 242.01 | 219.47 | 232.17 | 231.25 | 5.76 | 360.01 | 69,025 | 11.12 | 36,521 | 14.35 | 0.84 | 0.93 |
| 6 | 15-May | 214.00 | 219.99 | 210.90 | 219.52 | 216.79 | 4.03 | 340.39 | 30,312 | 4.88 | 15,465 | 6.08 | 0.34 | 0.40 |
| 7 | 14-May | 212.90 | 214.99 | 206.02 | 211.01 | 210.88 | 0.36 | 327.20 | 24,022 | 3.87 | 8,824 | 3.47 | 0.19 | 0.23 |
| 8 | 13-May | 207.13 | 212.66 | 204.10 | 210.25 | 209.61 | 1.79 | 326.02 | 10,563 | 1.70 | 6,371 | 2.50 | 0.13 | 0.16 |
| 9 | 12-May | 213.00 | 213.00 | 197.78 | 206.56 | 205.22 | 6.16 | 320.30 | 19,974 | 3.22 | 10,478 | 4.12 | 0.22 | 0.27 |
| 10 | 09-May | 188.01 | 199.99 | 188.01 | 194.57 | 192.80 | -0.78 | 301.71 | 14,474 | 2.33 | 7,009 | 2.75 | 0.14 | 0.18 |
| 11 | 08-May | 199.67 | 201.75 | 193.50 | 196.09 | 198.75 | -0.66 | 304.06 | 21,267 | 3.43 | 7,956 | 3.13 | 0.16 | 0.20 |
| 12 | 07-May | 195.00 | 199.58 | 195.00 | 197.40 | 197.41 | -1.01 | 306.09 | 13,662 | 2.20 | 6,820 | 2.68 | 0.13 | 0.17 |
| 13 | 06-May | 207.71 | 207.71 | 198.05 | 199.41 | 200.88 | -2.72 | 309.21 | 16,414 | 2.64 | 10,772 | 4.23 | 0.22 | 0.28 |
| 14 | 05-May | 214.90 | 214.90 | 202.10 | 204.99 | 205.36 | -2.07 | 317.86 | 24,512 | 3.95 | 15,025 | 5.90 | 0.31 | 0.38 |
| 15 | 02-May | 205.50 | 211.39 | 205.50 | 209.33 | 209.35 | 0.79 | 324.59 | 6,492 | 1.05 | 2,853 | 1.12 | 0.06 | 0.07 |
| 16 | 30-Apr | 214.99 | 214.99 | 207.00 | 207.69 | 209.67 | -2.96 | 322.05 | 12,614 | 2.03 | 6,828 | 2.68 | 0.14 | 0.17 |
| 17 | 29-Apr | 214.55 | 219.59 | 213.00 | 214.03 | 214.99 | -0.65 | 331.88 | 10,547 | 1.70 | 4,876 | 1.92 | 0.10 | 0.12 |
| 18 | 28-Apr | 216.42 | 217.99 | 214.02 | 215.42 | 215.53 | -0.90 | 334.04 | 10,885 | 1.75 | 5,726 | 2.25 | 0.12 | 0.15 |
| 19 | 25-Apr | 229.99 | 229.99 | 214.30 | 217.37 | 218.67 | -4.35 | 337.06 | 32,424 | 5.22 | 11,198 | 4.40 | 0.24 | 0.29 |
| 20 | 24-Apr | 231.50 | 234.79 | 224.70 | 227.25 | 229.70 | -1.10 | 352.38 | 24,992 | 4.03 | 10,507 | 4.13 | 0.24 | 0.27 |
| 21 | 23-Apr | 236.39 | 236.39 | 225.01 | 229.78 | 228.87 | -1.34 | 356.30 | 24,026 | 3.87 | 11,397 | 4.48 | 0.26 | 0.29 |
| 22 | 22-Apr | 234.38 | 236.16 | 227.01 | 232.89 | 231.82 | 2.06 | 361.13 | 28,960 | 4.66 | 12,717 | 5.00 | 0.29 | 0.33 |
| 23 | 21-Apr | 228.91 | 230.99 | 224.41 | 228.20 | 228.26 | 2.35 | 353.85 | 23,963 | 3.86 | 12,726 | 5.00 | 0.29 | 0.33 |
| 24 | 17-Apr | 213.43 | 228.79 | 213.43 | 222.95 | 221.94 | 4.46 | 345.71 | 44,061 | 7.10 | 18,977 | 7.46 | 0.42 | 0.49 |
| 25 | 16-Apr | 208.00 | 215.08 | 208.00 | 213.43 | 213.29 | 2.02 | 330.95 | 14,924 | 2.40 | 7,658 | 3.01 | 0.16 | 0.20 |
| 26 | 15-Apr | 205.10 | 216.15 | 204.16 | 209.20 | 210.46 | 2.79 | 324.39 | 24,615 | 3.97 | 10,700 | 4.20 | 0.23 | 0.27 |
| 27 | 11-Apr | 204.99 | 204.99 | 200.91 | 203.53 | 203.44 | 1.62 | 315.60 | 14,064 | 2.27 | 5,470 | 2.15 | 0.11 | 0.14 |
| 28 | 09-Apr | 200.00 | 201.97 | 196.41 | 200.28 | 199.14 | -0.40 | 310.56 | 6,207 | 1.00 | 2,544 | 1.00 | 0.05 | 0.07 |
| 29 | 08-Apr | 199.70 | 204.72 | 198.57 | 201.08 | 200.78 | 2.21 | 311.80 | 8,966 | 1.44 | 3,675 | 1.44 | 0.07 | 0.09 |
| 30 | 07-Apr | 199.65 | 199.99 | 185.99 | 196.74 | 193.15 | -3.52 | 305.07 | 41,557 | 6.69 | 18,970 | 7.45 | 0.37 | 0.49 |
| 31 | 04-Apr | 208.40 | 208.84 | 196.52 | 203.91 | 202.36 | -3.63 | 316.19 | 41,937 | 6.76 | 14,887 | 5.85 | 0.30 | 0.38 |
| 32 | 03-Apr | 205.01 | 216.02 | 205.01 | 211.59 | 211.86 | 3.21 | 328.10 | 36,692 | 5.91 | 17,739 | 6.97 | 0.38 | 0.45 |
| 33 | 02-Apr | 209.99 | 209.99 | 200.54 | 205.01 | 205.29 | -1.13 | 317.89 | 17,787 | 2.87 | 7,648 | 3.01 | 0.16 | 0.20 |
| 34 | 01-Apr | 196.80 | 210.00 | 194.32 | 207.35 | 204.59 | 6.84 | 321.52 | 47,439 | 7.64 | 19,897 | 7.82 | 0.41 | 0.51 |
| 35 | 28-Mar | 199.10 | 204.89 | 191.00 | 194.07 | 197.86 | -2.04 | 300.93 | 53,867 | 8.68 | 32,435 | 12.74 | 0.64 | 0.83 |
| 36 | 27-Mar | 200.00 | 212.19 | 196.67 | 198.11 | 202.56 | -1.43 | 307.20 | 82,487 | 13.29 | 46,377 | 18.22 | 0.94 | 1.19 |
| 37 | 26-Mar | 208.90 | 211.50 | 200.00 | 200.99 | 205.37 | -3.08 | 311.66 | 50,063 | 8.06 | 32,369 | 12.72 | 0.66 | 0.83 |
| 38 | 25-Mar | 215.65 | 223.21 | 206.87 | 207.37 | 212.27 | -3.23 | 321.55 | 48,986 | 7.89 | 29,571 | 11.62 | 0.63 | 0.76 |
| 39 | 24-Mar | 219.99 | 223.38 | 212.55 | 214.30 | 218.27 | 0.61 | 332.30 | 36,352 | 5.86 | 21,621 | 8.50 | 0.47 | 0.55 |
| 40 | 21-Mar | 209.99 | 224.00 | 208.41 | 213.00 | 215.02 | 2.66 | 330.00 | 55,010 | 8.86 | 29,087 | 11.43 | 0.63 | 0.74 |
| 41 | 20-Mar | 211.56 | 214.15 | 206.15 | 207.49 | 209.86 | -0.76 | 321.74 | 53,381 | 8.60 | 27,312 | 10.73 | 0.57 | 0.70 |
| 42 | 19-Mar | 210.00 | 216.69 | 205.01 | 209.07 | 210.46 | 2.77 | 324.19 | 60,125 | 9.69 | 29,876 | 11.74 | 0.63 | 0.76 |
| 43 | 18-Mar | 207.01 | 216.95 | 198.90 | 203.44 | 206.32 | -4.09 | 315.46 | 130,413 | 21.01 | 66,017 | 25.94 | 1.36 | 1.69 |
| 44 | 17-Mar | 219.90 | 226.19 | 208.30 | 212.12 | 212.93 | -2.78 | 328.92 | 35,771 | 5.76 | 21,021 | 8.26 | 0.45 | 0.54 |
| 45 | 13-Mar | 224.89 | 224.89 | 218.00 | 218.18 | 220.00 | -1.53 | 338.32 | 13,640 | 2.20 | 8,877 | 3.49 | 0.00 | 0.23 |
| 46 | 12-Mar | 226.51 | 230.80 | 220.01 | 221.56 | 224.10 | -1.76 | 343.56 | 25,800 | 4.16 | 12,316 | 4.84 | 0.28 | 0.32 |
| 47 | 11-Mar | 238.99 | 238.99 | 225.05 | 225.52 | 228.58 | -3.60 | 349.70 | 21,405 | 3.45 | 12,154 | 4.78 | 0.28 | 0.31 |
| 48 | 10-Mar | 243.69 | 245.99 | 231.25 | 233.95 | 239.94 | -3.86 | 362.77 | 31,571 | 5.09 | 20,719 | 8.14 | 0.50 | 0.53 |
| 49 | 07-Mar | 243.00 | 255.01 | 240.01 | 243.34 | 246.67 | 0.26 | 377.33 | 31,620 | 5.09 | 15,618 | 6.14 | 0.39 | 0.40 |
| 50 | 06-Mar | 234.99 | 263.00 | 233.89 | 242.71 | 250.77 | 4.62 | 376.35 | 75,447 | 12.15 | 19,147 | 7.52 | 0.48 | 0.49 |
| 51 | 05-Mar | 229.86 | 235.91 | 226.01 | 231.99 | 232.21 | 2.95 | 359.73 | 14,720 | 2.37 | 9,700 | 3.81 | 0.23 | 0.25 |
| 52 | 04-Mar | 227.94 | 231.00 | 222.00 | 225.34 | 225.74 | -1.14 | 349.42 | 26,722 | 4.30 | 16,507 | 6.49 | 0.37 | 0.42 |
| 53 | 03-Mar | 230.60 | 237.99 | 225.00 | 227.94 | 228.86 | -3.94 | 353.45 | 17,925 | 2.89 | 6,729 | 2.64 | 0.15 | 0.17 |
| 54 | 28-Feb | 244.90 | 244.90 | 230.00 | 237.30 | 234.25 | -1.37 | 367.96 | 22,927 | 3.69 | 13,768 | 5.41 | 0.32 | 0.35 |
| 55 | 27-Feb | 260.00 | 260.30 | 239.10 | 240.60 | 244.41 | -6.58 | 373.08 | 21,971 | 3.54 | 14,253 | 5.60 | 0.35 | 0.36 |
| 56 | 25-Feb | 268.95 | 268.95 | 256.10 | 257.55 | 261.16 | -1.94 | 399.36 | 6,533 | 1.05 | 4,529 | 1.78 | 0.12 | 0.12 |
| 57 | 24-Feb | 253.55 | 267.55 | 253.55 | 262.65 | 261.24 | 2.42 | 407.27 | 10,695 | 1.72 | 5,506 | 2.16 | 0.14 | 0.14 |
| 58 | 21-Feb | 258.90 | 268.40 | 255.05 | 256.45 | 260.77 | -0.95 | 397.66 | 11,649 | 1.88 | 4,768 | 1.87 | 0.12 | 0.12 |
| 59 | 20-Feb | 263.75 | 269.95 | 257.00 | 258.90 | 264.24 | -1.82 | 401.46 | 14,088 | 2.27 | 7,572 | 2.98 | 0.20 | 0.19 |
| 60 | 19-Feb | 264.95 | 269.95 | 261.05 | 263.70 | 266.24 | 0.36 | 408.90 | 8,726 | 1.41 | 4,607 | 1.81 | 0.12 | 0.12 |
| 61 | 18-Feb | 263.50 | 264.95 | 253.00 | 262.75 | 261.00 | -0.28 | 407.43 | 11,442 | 1.84 | 4,227 | 1.66 | 0.00 | 0.11 |
| 62 | 17-Feb | 250.10 | 309.35 | 236.85 | 263.50 | 269.15 | 2.21 | 408.59 | 98,157 | 15.81 | 26,248 | 10.31 | 0.71 | 0.67 |
| 63 | 14-Feb | 265.30 | 265.30 | 252.00 | 257.80 | 258.48 | -3.06 | 399.75 | 17,332 | 2.79 | 11,027 | 4.33 | 0.29 | 0.28 |
| 64 | 13-Feb | 275.60 | 275.60 | 264.10 | 265.95 | 269.76 | -2.51 | 412.39 | 9,371 | 1.51 | 5,214 | 2.05 | 0.14 | 0.13 |
| 65 | 12-Feb | 270.00 | 274.95 | 259.65 | 272.80 | 265.60 | 0.33 | 423.01 | 17,108 | 2.76 | 7,155 | 2.81 | 0.19 | 0.18 |
| 66 | 11-Feb | 285.05 | 289.95 | 270.00 | 271.90 | 274.92 | -4.98 | 421.62 | 16,166 | 2.60 | 9,283 | 3.65 | 0.26 | 0.24 |
| 67 | 10-Feb | 302.10 | 302.10 | 285.00 | 286.15 | 289.12 | -5.03 | 443.71 | 22,695 | 3.66 | 17,672 | 6.94 | 0.51 | 0.45 |
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