| Macro-sector: Industrials | Band: 20 | High52 Price: 555.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 191.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 15,506,286 | Low52 Date: 28-Mar-2025 | SHP: 74.78 / 0.0 / 0.0 / 25.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 349.45 / 191.0 | Month: 263.0 / 191.0 | Week: 223.38 / 191.0 | Day: 216.02 / 205.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 208.40 | 208.84 | 196.52 | 203.91 | 202.36 | -3.63 | 316.19 | 41,937 | 3.07 | 14,887 | 2.21 | 0.30 | 0.38 |
| 2 | 03-Apr | 205.01 | 216.02 | 205.01 | 211.59 | 211.86 | 3.21 | 328.10 | 36,692 | 2.69 | 17,739 | 2.64 | 0.38 | 0.45 |
| 3 | 02-Apr | 209.99 | 209.99 | 200.54 | 205.01 | 205.29 | -1.13 | 317.89 | 17,787 | 1.30 | 7,648 | 1.14 | 0.16 | 0.20 |
| 4 | 01-Apr | 196.80 | 210.00 | 194.32 | 207.35 | 204.59 | 6.84 | 321.52 | 47,439 | 3.48 | 19,897 | 2.96 | 0.41 | 0.51 |
| 5 | 28-Mar | 199.10 | 204.89 | 191.00 | 194.07 | 197.86 | -2.04 | 300.93 | 53,867 | 3.95 | 32,435 | 4.82 | 0.64 | 0.83 |
| 6 | 27-Mar | 200.00 | 212.19 | 196.67 | 198.11 | 202.56 | -1.43 | 307.20 | 82,487 | 6.05 | 46,377 | 6.89 | 0.94 | 1.19 |
| 7 | 26-Mar | 208.90 | 211.50 | 200.00 | 200.99 | 205.37 | -3.08 | 311.66 | 50,063 | 3.67 | 32,369 | 4.81 | 0.66 | 0.83 |
| 8 | 25-Mar | 215.65 | 223.21 | 206.87 | 207.37 | 212.27 | -3.23 | 321.55 | 48,986 | 3.59 | 29,571 | 4.39 | 0.63 | 0.76 |
| 9 | 24-Mar | 219.99 | 223.38 | 212.55 | 214.30 | 218.27 | 0.61 | 332.30 | 36,352 | 2.66 | 21,621 | 3.21 | 0.47 | 0.55 |
| 10 | 21-Mar | 209.99 | 224.00 | 208.41 | 213.00 | 215.02 | 2.66 | 330.00 | 55,010 | 4.03 | 29,087 | 4.32 | 0.63 | 0.74 |
| 11 | 20-Mar | 211.56 | 214.15 | 206.15 | 207.49 | 209.86 | -0.76 | 321.74 | 53,381 | 3.91 | 27,312 | 4.06 | 0.57 | 0.70 |
| 12 | 19-Mar | 210.00 | 216.69 | 205.01 | 209.07 | 210.46 | 2.77 | 324.19 | 60,125 | 4.41 | 29,876 | 4.44 | 0.63 | 0.76 |
| 13 | 18-Mar | 207.01 | 216.95 | 198.90 | 203.44 | 206.32 | -4.09 | 315.46 | 130,413 | 9.56 | 66,017 | 9.81 | 1.36 | 1.69 |
| 14 | 17-Mar | 219.90 | 226.19 | 208.30 | 212.12 | 212.93 | -2.78 | 328.92 | 35,771 | 2.62 | 21,021 | 3.12 | 0.45 | 0.54 |
| 15 | 13-Mar | 224.89 | 224.89 | 218.00 | 218.18 | 220.00 | -1.53 | 338.32 | 13,640 | 1.00 | 8,877 | 1.32 | 0.00 | 0.23 |
| 16 | 12-Mar | 226.51 | 230.80 | 220.01 | 221.56 | 224.10 | -1.76 | 343.56 | 25,800 | 1.89 | 12,316 | 1.83 | 0.28 | 0.32 |
| 17 | 11-Mar | 238.99 | 238.99 | 225.05 | 225.52 | 228.58 | -3.60 | 349.70 | 21,405 | 1.57 | 12,154 | 1.81 | 0.28 | 0.31 |
| 18 | 10-Mar | 243.69 | 245.99 | 231.25 | 233.95 | 239.94 | -3.86 | 362.77 | 31,571 | 2.31 | 20,719 | 3.08 | 0.50 | 0.53 |
| 19 | 07-Mar | 243.00 | 255.01 | 240.01 | 243.34 | 246.67 | 0.26 | 377.33 | 31,620 | 2.32 | 15,618 | 2.32 | 0.39 | 0.40 |
| 20 | 06-Mar | 234.99 | 263.00 | 233.89 | 242.71 | 250.77 | 4.62 | 376.35 | 75,447 | 5.53 | 19,147 | 2.85 | 0.48 | 0.49 |
| 21 | 05-Mar | 229.86 | 235.91 | 226.01 | 231.99 | 232.21 | 2.95 | 359.73 | 14,720 | 1.08 | 9,700 | 1.44 | 0.23 | 0.25 |
| 22 | 04-Mar | 227.94 | 231.00 | 222.00 | 225.34 | 225.74 | -1.14 | 349.42 | 26,722 | 1.96 | 16,507 | 2.45 | 0.37 | 0.42 |
| 23 | 03-Mar | 230.60 | 237.99 | 225.00 | 227.94 | 228.86 | -3.94 | 353.45 | 17,925 | 1.31 | 6,729 | 1.00 | 0.15 | 0.17 |
| 24 | 28-Feb | 244.90 | 244.90 | 230.00 | 237.30 | 234.25 | -1.37 | 367.96 | 22,927 | 1.68 | 13,768 | 2.05 | 0.32 | 0.35 |
| 25 | 27-Feb | 260.00 | 260.30 | 239.10 | 240.60 | 244.41 | -6.58 | 373.08 | 21,971 | 1.61 | 14,253 | 2.12 | 0.35 | 0.36 |
| 26 | 25-Feb | 268.95 | 268.95 | 256.10 | 257.55 | 261.16 | -1.94 | 399.36 | 6,533 | 0.48 | 4,529 | 0.67 | 0.12 | 0.12 |
| 27 | 24-Feb | 253.55 | 267.55 | 253.55 | 262.65 | 261.24 | 2.42 | 407.27 | 10,695 | 0.78 | 5,506 | 0.82 | 0.14 | 0.14 |
| 28 | 21-Feb | 258.90 | 268.40 | 255.05 | 256.45 | 260.77 | -0.95 | 397.66 | 11,649 | 0.85 | 4,768 | 0.71 | 0.12 | 0.12 |
| 29 | 20-Feb | 263.75 | 269.95 | 257.00 | 258.90 | 264.24 | -1.82 | 401.46 | 14,088 | 1.03 | 7,572 | 1.13 | 0.20 | 0.19 |
| 30 | 19-Feb | 264.95 | 269.95 | 261.05 | 263.70 | 266.24 | 0.36 | 408.90 | 8,726 | 0.64 | 4,607 | 0.68 | 0.12 | 0.12 |
| 31 | 18-Feb | 263.50 | 264.95 | 253.00 | 262.75 | 261.00 | -0.28 | 407.43 | 11,442 | 0.84 | 4,227 | 0.63 | 0.00 | 0.11 |
| 32 | 17-Feb | 250.10 | 309.35 | 236.85 | 263.50 | 269.15 | 2.21 | 408.59 | 98,157 | 7.20 | 26,248 | 3.90 | 0.71 | 0.67 |
| 33 | 14-Feb | 265.30 | 265.30 | 252.00 | 257.80 | 258.48 | -3.06 | 399.75 | 17,332 | 1.27 | 11,027 | 1.64 | 0.29 | 0.28 |
| 34 | 13-Feb | 275.60 | 275.60 | 264.10 | 265.95 | 269.76 | -2.51 | 412.39 | 9,371 | 0.69 | 5,214 | 0.77 | 0.14 | 0.13 |
| 35 | 12-Feb | 270.00 | 274.95 | 259.65 | 272.80 | 265.60 | 0.33 | 423.01 | 17,108 | 1.25 | 7,155 | 1.06 | 0.19 | 0.18 |
| 36 | 11-Feb | 285.05 | 289.95 | 270.00 | 271.90 | 274.92 | -4.98 | 421.62 | 16,166 | 1.19 | 9,283 | 1.38 | 0.26 | 0.24 |
| 37 | 10-Feb | 302.10 | 302.10 | 285.00 | 286.15 | 289.12 | -5.03 | 443.71 | 22,695 | 1.66 | 17,672 | 2.63 | 0.51 | 0.45 |
| 38 | 07-Feb | 310.25 | 312.50 | 300.05 | 301.30 | 305.32 | -2.84 | 467.20 | 10,009 | 0.73 | 5,866 | 0.87 | 0.18 | 0.15 |
| 39 | 06-Feb | 294.05 | 314.95 | 288.05 | 310.10 | 304.90 | 7.23 | 480.85 | 40,733 | 2.99 | 20,664 | 3.07 | 0.63 | 0.53 |
| 40 | 05-Feb | 284.95 | 290.95 | 279.10 | 289.20 | 284.98 | 4.20 | 448.44 | 18,673 | 1.37 | 12,184 | 1.81 | 0.35 | 0.31 |
| 41 | 04-Feb | 284.95 | 284.95 | 277.00 | 277.55 | 279.29 | -0.79 | 430.38 | 12,089 | 0.89 | 8,224 | 1.22 | 0.23 | 0.21 |
| 42 | 03-Feb | 281.00 | 288.00 | 277.00 | 279.75 | 281.91 | -0.43 | 433.79 | 24,158 | 1.77 | 12,635 | 1.88 | 0.36 | 0.32 |
| 43 | 01-Feb | 289.95 | 289.95 | 275.05 | 280.95 | 282.45 | -0.86 | 435.65 | 22,653 | 1.66 | 11,337 | 1.68 | 0.32 | 0.29 |
| 44 | 31-Jan | 291.40 | 291.40 | 282.00 | 283.40 | 285.78 | -2.23 | 439.45 | 29,775 | 2.18 | 19,119 | 2.84 | 0.55 | 0.49 |
| 45 | 30-Jan | 299.75 | 299.75 | 287.00 | 289.85 | 291.63 | -1.51 | 449.45 | 18,182 | 1.33 | 7,653 | 1.14 | 0.22 | 0.20 |
| 46 | 29-Jan | 299.00 | 301.05 | 290.35 | 294.30 | 296.12 | 0.12 | 456.35 | 17,151 | 1.26 | 9,108 | 1.35 | 0.27 | 0.23 |
| 47 | 28-Jan | 298.85 | 302.80 | 290.00 | 293.95 | 295.12 | -2.50 | 455.81 | 21,341 | 1.56 | 14,712 | 2.19 | 0.43 | 0.38 |
| 48 | 27-Jan | 304.85 | 304.90 | 293.00 | 301.50 | 297.76 | -0.59 | 467.51 | 16,503 | 1.21 | 10,566 | 1.57 | 0.31 | 0.27 |
| 49 | 24-Jan | 316.80 | 316.80 | 301.60 | 303.30 | 306.71 | -3.76 | 470.31 | 22,410 | 1.64 | 11,750 | 1.75 | 0.36 | 0.30 |
| 50 | 23-Jan | 314.25 | 319.65 | 311.95 | 315.15 | 315.73 | -0.19 | 488.68 | 5,039 | 0.37 | 2,990 | 0.44 | 0.09 | 0.08 |
| 51 | 22-Jan | 319.00 | 321.45 | 311.30 | 315.75 | 314.78 | -1.28 | 489.61 | 6,511 | 0.48 | 4,834 | 0.72 | 0.15 | 0.12 |
| 52 | 21-Jan | 325.40 | 331.90 | 314.00 | 319.80 | 320.36 | -2.05 | 495.89 | 21,425 | 1.57 | 12,317 | 1.83 | 0.39 | 0.32 |
| 53 | 20-Jan | 323.90 | 329.90 | 321.20 | 326.35 | 325.58 | 1.35 | 506.05 | 8,459 | 0.62 | 3,889 | 0.58 | 0.13 | 0.10 |
| 54 | 17-Jan | 325.20 | 329.25 | 320.05 | 321.95 | 324.21 | -1.51 | 499.22 | 11,009 | 0.81 | 8,238 | 1.22 | 0.27 | 0.21 |
| 55 | 16-Jan | 326.20 | 330.70 | 325.00 | 326.80 | 327.52 | 0.70 | 506.75 | 7,457 | 0.55 | 4,760 | 0.71 | 0.16 | 0.12 |
| 56 | 15-Jan | 321.40 | 329.25 | 317.55 | 324.50 | 324.07 | 1.43 | 503.18 | 10,678 | 0.78 | 6,475 | 0.96 | 0.21 | 0.17 |
| 57 | 14-Jan | 314.80 | 322.00 | 314.75 | 319.85 | 318.74 | 2.09 | 495.97 | 6,268 | 0.46 | 3,383 | 0.50 | 0.11 | 0.09 |
| 58 | 13-Jan | 327.00 | 327.40 | 308.00 | 313.15 | 318.81 | -4.68 | 485.58 | 11,712 | 0.86 | 6,600 | 0.98 | 0.21 | 0.17 |
| 59 | 10-Jan | 334.95 | 334.95 | 325.00 | 327.80 | 329.22 | -1.57 | 508.30 | 6,589 | 0.48 | 3,297 | 0.49 | 0.11 | 0.08 |
| 60 | 09-Jan | 338.35 | 342.65 | 331.00 | 332.95 | 335.30 | -2.52 | 516.28 | 8,627 | 0.63 | 5,166 | 0.77 | 0.17 | 0.13 |
| 61 | 08-Jan | 332.00 | 347.95 | 329.90 | 341.35 | 340.88 | 2.72 | 529.31 | 37,813 | 2.77 | 20,514 | 3.05 | 0.70 | 0.52 |
| 62 | 07-Jan | 330.90 | 333.45 | 328.55 | 332.05 | 330.69 | 0.89 | 514.89 | 10,409 | 0.76 | 6,122 | 0.91 | 0.20 | 0.16 |
| 63 | 06-Jan | 340.65 | 340.95 | 325.05 | 329.10 | 329.67 | -3.49 | 510.31 | 19,541 | 1.43 | 11,676 | 1.73 | 0.38 | 0.30 |
| 64 | 03-Jan | 340.70 | 345.00 | 338.00 | 340.60 | 341.13 | 0.50 | 528.14 | 14,671 | 1.08 | 9,927 | 1.48 | 0.34 | 0.25 |
| 65 | 02-Jan | 343.00 | 346.45 | 336.50 | 338.90 | 339.43 | -2.05 | 525.51 | 16,349 | 1.20 | 10,668 | 1.59 | 0.36 | 0.27 |
| 66 | 01-Jan | 329.75 | 349.45 | 328.95 | 345.85 | 343.09 | 4.66 | 536.28 | 26,165 | 1.92 | 12,531 | 1.86 | 0.43 | 0.32 |
| 67 | 31-Dec | 338.00 | 343.15 | 327.25 | 329.75 | 333.29 | -3.28 | 511.32 | 36,199 | 2.65 | 23,616 | 3.51 | 0.79 | 0.60 |
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