| Macro-sector: Industrials | Band: 20 | High52 Price: 459.8 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-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 / 0.09 / 0.01 / 25.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 349.45 / 191.0 | Month: 291.81 / 188.01 | Week: 239.5 / 230.21 | Day: 239.82 / 227.53 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 239.82 | 239.82 | 227.53 | 229.43 | 231.26 | -2.59 | 355.76 | 18,401 | 3.20 | 12,317 | 4.84 | 0.28 | 32 |
| 2 | 10-Jul | 232.03 | 238.78 | 232.03 | 235.53 | 236.05 | 0.32 | 365.22 | 6,922 | 1.20 | 3,263 | 1.28 | 0.08 | 8 |
| 3 | 09-Jul | 234.00 | 239.99 | 233.00 | 234.77 | 236.63 | -0.86 | 364.04 | 7,422 | 1.29 | 3,956 | 1.55 | 0.09 | 10 |
| 4 | 08-Jul | 244.00 | 245.99 | 235.01 | 236.81 | 240.06 | -3.35 | 367.20 | 22,023 | 3.82 | 12,404 | 4.87 | 0.30 | 32 |
| 5 | 07-Jul | 239.99 | 249.77 | 236.16 | 245.03 | 244.55 | 3.00 | 379.95 | 31,455 | 5.46 | 11,829 | 4.65 | 0.29 | 30 |
| 6 | 04-Jul | 234.01 | 239.50 | 232.70 | 237.90 | 237.35 | 0.94 | 368.89 | 9,415 | 1.64 | 4,886 | 1.92 | 0.12 | 13 |
| 7 | 03-Jul | 237.10 | 238.00 | 233.42 | 235.68 | 235.36 | 0.05 | 365.45 | 5,757 | 1.00 | 3,062 | 1.20 | 0.07 | 8 |
| 8 | 02-Jul | 236.78 | 238.07 | 230.21 | 235.57 | 233.47 | -0.51 | 365.28 | 22,514 | 3.91 | 9,624 | 3.78 | 0.22 | 25 |
| 9 | 01-Jul | 238.20 | 239.33 | 234.25 | 236.78 | 236.34 | -0.60 | 367.16 | 12,872 | 2.24 | 5,985 | 2.35 | 0.14 | 15 |
| 10 | 30-Jun | 234.75 | 239.00 | 234.65 | 238.20 | 237.92 | 1.45 | 369.36 | 14,164 | 2.46 | 7,687 | 3.02 | 0.18 | 20 |
| 11 | 27-Jun | 234.30 | 238.50 | 232.35 | 234.80 | 234.96 | -0.57 | 364.09 | 16,381 | 2.84 | 8,005 | 3.15 | 0.19 | 21 |
| 12 | 26-Jun | 239.90 | 239.95 | 232.20 | 236.15 | 235.01 | 1.29 | 366.18 | 16,575 | 2.88 | 9,931 | 3.90 | 0.23 | 26 |
| 13 | 25-Jun | 229.45 | 234.95 | 224.30 | 233.15 | 231.14 | 4.76 | 361.53 | 28,946 | 5.03 | 15,697 | 6.17 | 0.36 | 40 |
| 14 | 24-Jun | 223.20 | 227.30 | 221.20 | 222.55 | 224.55 | 1.46 | 345.09 | 14,399 | 2.50 | 7,601 | 2.99 | 0.17 | 20 |
| 15 | 23-Jun | 221.80 | 222.80 | 217.60 | 219.35 | 219.32 | -1.10 | 340.13 | 10,210 | 1.77 | 5,605 | 2.20 | 0.12 | 14 |
| 16 | 20-Jun | 223.95 | 223.95 | 217.55 | 221.80 | 221.24 | 1.23 | 343.93 | 11,980 | 2.08 | 5,471 | 2.15 | 0.12 | 14 |
| 17 | 19-Jun | 226.25 | 228.90 | 218.35 | 219.10 | 222.36 | -3.16 | 339.74 | 16,421 | 2.85 | 8,964 | 3.52 | 0.20 | 23 |
| 18 | 18-Jun | 228.15 | 234.00 | 225.65 | 226.25 | 229.59 | -0.83 | 350.83 | 16,414 | 2.85 | 9,183 | 3.61 | 0.21 | 24 |
| 19 | 17-Jun | 229.10 | 235.80 | 227.00 | 228.15 | 231.17 | -1.83 | 353.78 | 18,755 | 3.26 | 10,849 | 4.26 | 0.25 | 28 |
| 20 | 16-Jun | 239.25 | 239.25 | 229.55 | 232.40 | 232.35 | -1.30 | 360.37 | 16,076 | 2.79 | 8,711 | 3.42 | 0.20 | 22 |
| 21 | 13-Jun | 243.00 | 243.00 | 231.55 | 235.45 | 236.24 | -1.36 | 365.10 | 17,761 | 3.08 | 10,144 | 3.99 | 0.24 | 26 |
| 22 | 12-Jun | 243.60 | 246.55 | 237.00 | 238.70 | 240.99 | -2.83 | 370.14 | 19,823 | 3.44 | 11,590 | 4.55 | 0.28 | 30 |
| 23 | 11-Jun | 245.55 | 252.00 | 242.55 | 245.65 | 247.30 | 0.04 | 380.91 | 21,528 | 3.74 | 9,506 | 3.74 | 0.24 | 24 |
| 24 | 10-Jun | 249.95 | 249.95 | 244.50 | 245.55 | 246.02 | -0.02 | 380.76 | 11,090 | 1.93 | 6,433 | 2.53 | 0.16 | 17 |
| 25 | 09-Jun | 239.95 | 248.00 | 238.55 | 245.60 | 243.19 | 3.87 | 380.83 | 20,684 | 3.59 | 10,416 | 4.09 | 0.25 | 27 |
| 26 | 06-Jun | 239.05 | 239.85 | 235.50 | 236.45 | 237.26 | -1.09 | 366.65 | 16,605 | 2.88 | 10,729 | 4.22 | 0.25 | 28 |
| 27 | 05-Jun | 239.00 | 249.75 | 237.20 | 239.05 | 241.10 | -0.33 | 370.68 | 29,278 | 5.08 | 15,311 | 6.02 | 0.37 | 39 |
| 28 | 04-Jun | 242.60 | 242.95 | 236.00 | 239.85 | 238.74 | 0.29 | 371.92 | 20,619 | 3.58 | 10,363 | 4.07 | 0.25 | 27 |
| 29 | 03-Jun | 249.95 | 254.20 | 237.00 | 239.15 | 244.69 | -3.10 | 370.83 | 27,504 | 4.78 | 16,114 | 6.33 | 0.39 | 41 |
| 30 | 02-Jun | 252.00 | 261.95 | 237.10 | 246.80 | 246.65 | -6.26 | 382.70 | 68,300 | 11.86 | 39,072 | 15.35 | 0.96 | 100 |
| 31 | 30-May | 263.00 | 264.99 | 256.01 | 263.29 | 262.90 | 0.86 | 408.27 | 8,353 | 1.45 | 6,345 | 2.49 | 0.17 | 16 |
| 32 | 29-May | 264.00 | 266.60 | 260.00 | 261.05 | 262.42 | 0.39 | 404.79 | 16,577 | 2.88 | 12,392 | 4.87 | 0.33 | 32 |
| 33 | 28-May | 264.94 | 264.99 | 257.35 | 260.03 | 262.81 | -0.84 | 403.21 | 9,279 | 1.61 | 5,437 | 2.14 | 0.14 | 14 |
| 34 | 27-May | 266.60 | 266.60 | 257.00 | 262.24 | 262.28 | -1.19 | 406.64 | 17,318 | 3.01 | 10,171 | 4.00 | 0.27 | 26 |
| 35 | 26-May | 279.40 | 279.99 | 261.25 | 265.40 | 270.59 | -2.87 | 411.54 | 24,147 | 4.19 | 14,862 | 5.84 | 0.40 | 38 |
| 36 | 23-May | 280.40 | 282.37 | 270.00 | 273.25 | 273.96 | -1.96 | 423.71 | 61,264 | 10.64 | 17,130 | 6.73 | 0.47 | 44 |
| 37 | 22-May | 279.00 | 285.00 | 271.00 | 278.70 | 278.18 | 1.53 | 432.16 | 77,819 | 13.51 | 28,606 | 11.24 | 0.80 | 73 |
| 38 | 21-May | 265.15 | 291.81 | 263.50 | 274.51 | 276.47 | 5.02 | 425.66 | 182,874 | 31.76 | 47,176 | 18.54 | 1.30 | 121 |
| 39 | 20-May | 252.75 | 270.00 | 244.01 | 261.39 | 258.39 | 4.15 | 405.32 | 96,906 | 16.83 | 43,528 | 17.10 | 1.12 | 112 |
| 40 | 19-May | 239.96 | 254.33 | 235.11 | 250.97 | 247.78 | 8.10 | 389.16 | 89,623 | 15.56 | 41,518 | 16.31 | 1.03 | 106 |
| 41 | 16-May | 220.60 | 242.01 | 219.47 | 232.17 | 231.25 | 5.76 | 360.01 | 69,025 | 11.99 | 36,521 | 14.35 | 0.84 | 93 |
| 42 | 15-May | 214.00 | 219.99 | 210.90 | 219.52 | 216.79 | 4.03 | 340.39 | 30,312 | 5.26 | 15,465 | 6.08 | 0.34 | 40 |
| 43 | 14-May | 212.90 | 214.99 | 206.02 | 211.01 | 210.88 | 0.36 | 327.20 | 24,022 | 4.17 | 8,824 | 3.47 | 0.19 | 23 |
| 44 | 13-May | 207.13 | 212.66 | 204.10 | 210.25 | 209.61 | 1.79 | 326.02 | 10,563 | 1.83 | 6,371 | 2.50 | 0.13 | 16 |
| 45 | 12-May | 213.00 | 213.00 | 197.78 | 206.56 | 205.22 | 6.16 | 320.30 | 19,974 | 3.47 | 10,478 | 4.12 | 0.22 | 27 |
| 46 | 09-May | 188.01 | 199.99 | 188.01 | 194.57 | 192.80 | -0.78 | 301.71 | 14,474 | 2.51 | 7,009 | 2.75 | 0.14 | 18 |
| 47 | 08-May | 199.67 | 201.75 | 193.50 | 196.09 | 198.75 | -0.66 | 304.06 | 21,267 | 3.69 | 7,956 | 3.13 | 0.16 | 20 |
| 48 | 07-May | 195.00 | 199.58 | 195.00 | 197.40 | 197.41 | -1.01 | 306.09 | 13,662 | 2.37 | 6,820 | 2.68 | 0.13 | 17 |
| 49 | 06-May | 207.71 | 207.71 | 198.05 | 199.41 | 200.88 | -2.72 | 309.21 | 16,414 | 2.85 | 10,772 | 4.23 | 0.22 | 28 |
| 50 | 05-May | 214.90 | 214.90 | 202.10 | 204.99 | 205.36 | -2.07 | 317.86 | 24,512 | 4.26 | 15,025 | 5.90 | 0.31 | 38 |
| 51 | 02-May | 205.50 | 211.39 | 205.50 | 209.33 | 209.35 | 0.79 | 324.59 | 6,492 | 1.13 | 2,853 | 1.12 | 0.06 | 7 |
| 52 | 30-Apr | 214.99 | 214.99 | 207.00 | 207.69 | 209.67 | -2.96 | 322.05 | 12,614 | 2.19 | 6,828 | 2.68 | 0.14 | 17 |
| 53 | 29-Apr | 214.55 | 219.59 | 213.00 | 214.03 | 214.99 | -0.65 | 331.88 | 10,547 | 1.83 | 4,876 | 1.92 | 0.10 | 12 |
| 54 | 28-Apr | 216.42 | 217.99 | 214.02 | 215.42 | 215.53 | -0.90 | 334.04 | 10,885 | 1.89 | 5,726 | 2.25 | 0.12 | 15 |
| 55 | 25-Apr | 229.99 | 229.99 | 214.30 | 217.37 | 218.67 | -4.35 | 337.06 | 32,424 | 5.63 | 11,198 | 4.40 | 0.24 | 29 |
| 56 | 24-Apr | 231.50 | 234.79 | 224.70 | 227.25 | 229.70 | -1.10 | 352.38 | 24,992 | 4.34 | 10,507 | 4.13 | 0.24 | 27 |
| 57 | 23-Apr | 236.39 | 236.39 | 225.01 | 229.78 | 228.87 | -1.34 | 356.30 | 24,026 | 4.17 | 11,397 | 4.48 | 0.26 | 29 |
| 58 | 22-Apr | 234.38 | 236.16 | 227.01 | 232.89 | 231.82 | 2.06 | 361.13 | 28,960 | 5.03 | 12,717 | 5.00 | 0.29 | 33 |
| 59 | 21-Apr | 228.91 | 230.99 | 224.41 | 228.20 | 228.26 | 2.35 | 353.85 | 23,963 | 4.16 | 12,726 | 5.00 | 0.29 | 33 |
| 60 | 17-Apr | 213.43 | 228.79 | 213.43 | 222.95 | 221.94 | 4.46 | 345.71 | 44,061 | 7.65 | 18,977 | 7.46 | 0.42 | 49 |
| 61 | 16-Apr | 208.00 | 215.08 | 208.00 | 213.43 | 213.29 | 2.02 | 330.95 | 14,924 | 2.59 | 7,658 | 3.01 | 0.16 | 20 |
| 62 | 15-Apr | 205.10 | 216.15 | 204.16 | 209.20 | 210.46 | 2.79 | 324.39 | 24,615 | 4.27 | 10,700 | 4.20 | 0.23 | 27 |
| 63 | 11-Apr | 204.99 | 204.99 | 200.91 | 203.53 | 203.44 | 1.62 | 315.60 | 14,064 | 2.44 | 5,470 | 2.15 | 0.11 | 14 |
| 64 | 09-Apr | 200.00 | 201.97 | 196.41 | 200.28 | 199.14 | -0.40 | 310.56 | 6,207 | 1.08 | 2,544 | 1.00 | 0.05 | 7 |
| 65 | 08-Apr | 199.70 | 204.72 | 198.57 | 201.08 | 200.78 | 2.21 | 311.80 | 8,966 | 1.56 | 3,675 | 1.44 | 0.07 | 9 |
| 66 | 07-Apr | 199.65 | 199.99 | 185.99 | 196.74 | 193.15 | -3.52 | 305.07 | 41,557 | 7.22 | 18,970 | 7.45 | 0.37 | 49 |
| 67 | 04-Apr | 208.40 | 208.84 | 196.52 | 203.91 | 202.36 | -3.63 | 316.19 | 41,937 | 7.28 | 14,887 | 5.85 | 0.30 | 38 |
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