| Macro-sector: Industrials | Band: 20 | High52 Price: 411.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 185.99 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 15,506,286 | Low52 Date: 07-Apr-2025 | SHP: 74.78 / 0.05 / 0.03 / 25.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 349.45 / 191.0 | Month: 306.95 / 215.1 | Week: 251.9 / 228.3 | Day: 227.5 / 223.81 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 226.60 | 227.50 | 223.81 | 226.33 | 226.42 | -0.14 | 350.95 | 5,735 | 1.24 | 3,608 | 1.29 | 0.08 | 9 |
| 2 | 11-Nov | 223.01 | 228.29 | 223.01 | 226.64 | 226.48 | 1.46 | 351.43 | 7,420 | 1.61 | 4,169 | 1.49 | 0.09 | 11 |
| 3 | 10-Nov | 230.00 | 230.00 | 221.50 | 223.37 | 225.00 | -1.97 | 346.36 | 11,662 | 2.53 | 8,009 | 2.87 | 0.00 | 21 |
| 4 | 07-Nov | 225.00 | 229.99 | 223.00 | 227.85 | 225.87 | 1.01 | 353.31 | 9,738 | 2.11 | 5,846 | 2.09 | 0.13 | 15 |
| 5 | 06-Nov | 232.00 | 232.50 | 224.35 | 225.57 | 227.71 | -2.61 | 349.78 | 15,188 | 3.29 | 9,776 | 3.50 | 0.22 | 25 |
| 6 | 04-Nov | 232.85 | 239.99 | 230.50 | 231.61 | 233.99 | -1.53 | 359.14 | 15,666 | 3.39 | 7,553 | 2.70 | 0.18 | 19 |
| 7 | 03-Nov | 241.33 | 241.48 | 234.25 | 235.22 | 236.81 | -2.32 | 364.74 | 12,947 | 2.80 | 7,731 | 2.77 | 0.18 | 20 |
| 8 | 31-Oct | 238.01 | 242.98 | 238.01 | 240.81 | 240.90 | -0.67 | 373.41 | 11,034 | 2.39 | 7,538 | 2.70 | 0.18 | 19 |
| 9 | 30-Oct | 236.35 | 244.90 | 236.21 | 242.43 | 241.79 | 2.57 | 375.92 | 25,506 | 5.52 | 14,379 | 5.15 | 0.35 | 37 |
| 10 | 29-Oct | 236.05 | 237.50 | 233.01 | 236.35 | 235.15 | -0.89 | 366.49 | 13,527 | 2.93 | 7,470 | 2.67 | 0.18 | 19 |
| 11 | 28-Oct | 241.65 | 245.58 | 235.78 | 238.48 | 240.02 | -1.07 | 369.79 | 35,092 | 7.60 | 13,890 | 4.97 | 0.33 | 36 |
| 12 | 27-Oct | 228.30 | 251.90 | 228.30 | 241.05 | 242.88 | 4.67 | 373.78 | 126,171 | 27.32 | 35,043 | 12.54 | 0.85 | 90 |
| 13 | 24-Oct | 230.00 | 232.39 | 230.00 | 230.30 | 230.72 | -0.13 | 357.11 | 7,621 | 1.65 | 4,615 | 1.65 | 0.11 | 12 |
| 14 | 23-Oct | 234.50 | 235.00 | 229.54 | 230.60 | 231.83 | -0.24 | 357.57 | 12,315 | 2.67 | 6,158 | 2.20 | 0.14 | 16 |
| 15 | 21-Oct | 227.00 | 232.70 | 227.00 | 231.15 | 229.75 | 0.82 | 358.43 | 4,670 | 1.01 | 2,793 | 1.00 | 0.06 | 7 |
| 16 | 20-Oct | 233.95 | 233.95 | 226.98 | 229.27 | 228.68 | 0.89 | 355.51 | 10,306 | 2.23 | 6,340 | 2.27 | 0.14 | 16 |
| 17 | 17-Oct | 227.00 | 233.17 | 226.00 | 227.25 | 229.54 | -2.30 | 352.38 | 13,945 | 3.02 | 8,423 | 3.01 | 0.19 | 22 |
| 18 | 16-Oct | 232.17 | 234.90 | 230.01 | 232.61 | 232.29 | 0.19 | 360.69 | 15,069 | 3.26 | 8,086 | 2.89 | 0.19 | 21 |
| 19 | 15-Oct | 228.00 | 236.00 | 226.25 | 232.17 | 231.82 | 2.19 | 360.01 | 31,142 | 6.74 | 10,905 | 3.90 | 0.25 | 28 |
| 20 | 14-Oct | 230.00 | 233.46 | 226.10 | 227.19 | 229.06 | -1.53 | 352.29 | 13,684 | 2.96 | 6,788 | 2.43 | 0.16 | 17 |
| 21 | 13-Oct | 235.00 | 236.00 | 229.50 | 230.72 | 231.41 | -2.11 | 357.76 | 16,328 | 3.54 | 8,053 | 2.88 | 0.19 | 21 |
| 22 | 10-Oct | 236.95 | 238.81 | 234.41 | 235.70 | 236.55 | 0.04 | 365.48 | 13,042 | 2.82 | 4,506 | 1.61 | 0.11 | 12 |
| 23 | 09-Oct | 231.01 | 238.19 | 231.01 | 235.60 | 234.39 | 1.19 | 365.33 | 20,989 | 4.55 | 6,389 | 2.29 | 0.15 | 16 |
| 24 | 08-Oct | 239.99 | 239.99 | 230.50 | 232.84 | 233.34 | -1.78 | 361.05 | 20,688 | 4.48 | 10,361 | 3.71 | 0.24 | 27 |
| 25 | 07-Oct | 238.00 | 240.40 | 236.00 | 237.07 | 237.62 | -0.25 | 367.61 | 13,559 | 2.94 | 7,370 | 2.64 | 0.18 | 19 |
| 26 | 06-Oct | 244.49 | 248.00 | 236.10 | 237.67 | 240.82 | -1.75 | 368.54 | 37,329 | 8.08 | 14,884 | 5.33 | 0.36 | 38 |
| 27 | 03-Oct | 243.64 | 244.50 | 240.48 | 241.91 | 242.41 | -0.71 | 375.11 | 17,116 | 3.71 | 8,138 | 2.91 | 0.20 | 21 |
| 28 | 01-Oct | 236.55 | 244.95 | 235.71 | 243.64 | 241.21 | 2.84 | 377.80 | 24,915 | 5.40 | 11,973 | 4.29 | 0.29 | 31 |
| 29 | 30-Sep | 238.10 | 241.75 | 235.23 | 236.92 | 238.40 | -0.37 | 367.37 | 14,888 | 3.22 | 5,740 | 2.05 | 0.14 | 15 |
| 30 | 29-Sep | 241.50 | 243.80 | 235.62 | 237.81 | 239.00 | -1.29 | 368.75 | 22,880 | 4.95 | 11,281 | 4.04 | 0.00 | 29 |
| 31 | 26-Sep | 245.00 | 249.33 | 237.11 | 240.93 | 243.45 | -1.85 | 373.59 | 59,689 | 12.93 | 19,881 | 7.12 | 0.48 | 51 |
| 32 | 25-Sep | 255.01 | 255.89 | 244.20 | 245.48 | 249.38 | -4.21 | 380.65 | 32,329 | 7.00 | 18,148 | 6.50 | 0.45 | 46 |
| 33 | 24-Sep | 258.97 | 264.99 | 253.00 | 256.27 | 257.94 | -1.04 | 397.38 | 53,502 | 11.59 | 16,616 | 5.95 | 0.43 | 43 |
| 34 | 23-Sep | 261.34 | 262.80 | 255.00 | 258.97 | 258.77 | -0.91 | 401.57 | 33,229 | 7.20 | 14,016 | 5.02 | 0.36 | 36 |
| 35 | 22-Sep | 266.00 | 267.00 | 259.20 | 261.34 | 262.95 | -2.05 | 405.24 | 54,571 | 11.82 | 20,672 | 7.40 | 0.54 | 53 |
| 36 | 19-Sep | 273.64 | 274.90 | 265.10 | 266.81 | 269.81 | -2.50 | 413.72 | 59,031 | 12.78 | 31,752 | 11.36 | 0.86 | 81 |
| 37 | 18-Sep | 274.00 | 281.65 | 271.00 | 273.64 | 276.34 | -0.40 | 424.31 | 60,781 | 13.16 | 20,715 | 7.41 | 0.57 | 53 |
| 38 | 17-Sep | 275.99 | 279.99 | 272.15 | 274.74 | 276.48 | -0.36 | 426.02 | 55,490 | 12.02 | 20,862 | 7.47 | 0.58 | 53 |
| 39 | 16-Sep | 276.00 | 286.40 | 272.00 | 275.74 | 279.13 | 0.31 | 427.57 | 100,732 | 21.81 | 22,333 | 7.99 | 0.62 | 57 |
| 40 | 15-Sep | 278.60 | 286.77 | 272.15 | 274.89 | 279.85 | -1.54 | 426.25 | 96,366 | 20.87 | 41,025 | 14.68 | 1.15 | 105 |
| 41 | 12-Sep | 271.90 | 297.70 | 264.10 | 279.20 | 285.86 | 3.73 | 432.94 | 566,481 | 122.67 | 103,116 | 36.91 | 2.95 | 264 |
| 42 | 11-Sep | 275.03 | 277.49 | 267.10 | 269.15 | 272.19 | -2.64 | 417.35 | 54,394 | 11.78 | 22,654 | 8.11 | 0.62 | 58 |
| 43 | 10-Sep | 278.75 | 286.19 | 275.00 | 276.44 | 280.46 | -0.46 | 428.66 | 113,498 | 24.58 | 39,018 | 13.96 | 1.09 | 100 |
| 44 | 09-Sep | 297.56 | 297.56 | 275.00 | 277.72 | 282.42 | -7.42 | 430.64 | 246,239 | 53.32 | 87,032 | 31.15 | 2.46 | 223 |
| 45 | 08-Sep | 274.89 | 306.95 | 274.89 | 299.98 | 297.59 | 10.32 | 465.16 | 1,041,808 | 225.60 | 131,771 | 47.16 | 3.92 | 337 |
| 46 | 05-Sep | 244.95 | 298.23 | 244.00 | 271.91 | 285.06 | 9.41 | 421.63 | 2,311,275 | 500.49 | 215,383 | 77.09 | 6.14 | 552 |
| 47 | 04-Sep | 279.80 | 286.00 | 242.25 | 248.53 | 263.90 | -5.39 | 385.38 | 531,658 | 115.13 | 140,978 | 50.46 | 3.72 | 361 |
| 48 | 03-Sep | 221.10 | 262.68 | 217.41 | 262.68 | 250.71 | 20.00 | 407.32 | 312,001 | 67.56 | 101,474 | 36.32 | 2.54 | 260 |
| 49 | 02-Sep | 216.10 | 223.73 | 215.10 | 218.90 | 219.59 | 0.05 | 339.43 | 21,792 | 4.72 | 10,441 | 3.74 | 0.23 | 27 |
| 50 | 01-Sep | 220.60 | 225.45 | 216.63 | 218.78 | 219.49 | -1.90 | 339.25 | 16,333 | 3.54 | 11,619 | 4.16 | 0.26 | 30 |
| 51 | 29-Aug | 220.69 | 228.00 | 219.01 | 223.01 | 223.57 | 1.05 | 345.81 | 19,844 | 4.30 | 12,419 | 4.44 | 0.28 | 32 |
| 52 | 28-Aug | 224.05 | 224.05 | 219.11 | 220.69 | 221.50 | -1.50 | 342.21 | 14,842 | 3.21 | 9,001 | 3.22 | 0.20 | 23 |
| 53 | 26-Aug | 230.90 | 241.17 | 222.02 | 224.06 | 231.77 | -2.62 | 347.43 | 57,102 | 12.37 | 18,038 | 6.46 | 0.42 | 46 |
| 54 | 25-Aug | 247.00 | 247.00 | 228.30 | 230.09 | 237.47 | -7.78 | 356.78 | 90,152 | 19.52 | 37,141 | 13.29 | 0.88 | 95 |
| 55 | 22-Aug | 251.99 | 270.75 | 247.60 | 249.51 | 259.29 | 2.44 | 386.90 | 803,063 | 173.90 | 132,691 | 47.49 | 3.44 | 340 |
| 56 | 21-Aug | 205.99 | 243.57 | 205.98 | 243.57 | 238.77 | 20.00 | 377.69 | 154,857 | 33.53 | 63,472 | 22.72 | 1.52 | 163 |
| 57 | 20-Aug | 203.63 | 204.01 | 198.01 | 202.98 | 201.44 | -0.32 | 314.75 | 8,860 | 1.92 | 4,744 | 1.70 | 0.10 | 12 |
| 58 | 19-Aug | 201.88 | 206.40 | 200.00 | 203.64 | 202.48 | 0.87 | 315.77 | 11,490 | 2.49 | 8,466 | 3.03 | 0.17 | 22 |
| 59 | 18-Aug | 205.50 | 209.94 | 200.11 | 201.88 | 202.61 | -2.59 | 313.04 | 18,363 | 3.98 | 12,270 | 4.39 | 0.25 | 31 |
| 60 | 14-Aug | 206.99 | 210.00 | 204.10 | 207.25 | 206.81 | 1.65 | 321.37 | 9,091 | 1.97 | 6,161 | 2.21 | 0.13 | 16 |
| 61 | 13-Aug | 208.03 | 208.03 | 202.01 | 203.88 | 205.20 | -1.54 | 316.14 | 9,368 | 2.03 | 4,662 | 1.67 | 0.10 | 12 |
| 62 | 12-Aug | 211.00 | 211.00 | 205.02 | 207.07 | 208.70 | -0.05 | 321.09 | 7,272 | 1.57 | 3,993 | 1.43 | 0.08 | 10 |
| 63 | 11-Aug | 208.00 | 211.18 | 205.10 | 207.17 | 208.11 | -0.41 | 321.24 | 5,317 | 1.15 | 2,960 | 1.06 | 0.06 | 8 |
| 64 | 08-Aug | 212.50 | 212.99 | 207.00 | 208.02 | 209.17 | -2.07 | 322.56 | 9,731 | 2.11 | 5,661 | 2.03 | 0.12 | 15 |
| 65 | 07-Aug | 213.90 | 214.00 | 209.00 | 212.41 | 211.59 | -0.43 | 329.37 | 5,949 | 1.29 | 4,068 | 1.46 | 0.09 | 10 |
| 66 | 06-Aug | 216.01 | 217.75 | 212.62 | 213.32 | 213.53 | 0.00 | 330.78 | 4,617 | 1.00 | 3,075 | 1.10 | 0.07 | 8 |
| 67 | 05-Aug | 219.64 | 219.64 | 212.01 | 213.31 | 215.23 | -1.65 | 330.76 | 4,946 | 1.07 | 2,807 | 1.00 | 0.06 | 7 |
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