| Macro-sector: Industrials | Band: 5 | High52 Price: 1,455.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 673.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 12,742,814 | Low52 Date: 11-Feb-2025 | SHP: 29.9 / 5.06 / 0.97 / 64.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,270.0 / 673.35 | Month: 1,132.25 / 801.2 | Week: 1,027.8 / 969.85 | Day: 924.85 / 878.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 912.00 | 924.85 | 878.60 | 907.00 | 900.81 | -0.28 | 1,155.00 | 23,722 | 16.01 | 13,666 | 11.31 | 1.23 | 17 |
| 2 | 11-Nov | 851.05 | 955.00 | 803.05 | 909.55 | 878.61 | -3.08 | 1,159.02 | 244,495 | 164.98 | 101,958 | 84.40 | 8.96 | 124 |
| 3 | 10-Nov | 1,019.00 | 1,019.00 | 930.00 | 938.45 | 960.20 | -4.66 | 1,195.85 | 17,092 | 11.53 | 11,921 | 9.87 | 1.14 | 15 |
| 4 | 07-Nov | 1,001.90 | 1,020.70 | 980.00 | 984.35 | 999.28 | -3.35 | 1,254.34 | 8,794 | 5.93 | 5,691 | 4.71 | 0.57 | 7 |
| 5 | 06-Nov | 1,049.80 | 1,049.95 | 1,006.00 | 1,018.50 | 1,026.73 | -1.58 | 1,297.86 | 7,212 | 4.87 | 4,020 | 3.33 | 0.41 | 5 |
| 6 | 04-Nov | 985.65 | 1,040.00 | 969.25 | 1,034.90 | 1,019.47 | 6.05 | 1,318.75 | 20,375 | 13.75 | 13,044 | 10.80 | 1.33 | 16 |
| 7 | 03-Nov | 957.20 | 985.00 | 952.55 | 975.90 | 968.63 | -0.46 | 1,243.57 | 9,840 | 6.64 | 6,487 | 5.37 | 0.63 | 8 |
| 8 | 31-Oct | 995.00 | 999.50 | 980.00 | 980.40 | 982.76 | -2.06 | 1,249.31 | 6,987 | 4.71 | 5,357 | 4.43 | 0.53 | 7 |
| 9 | 30-Oct | 1,009.05 | 1,016.90 | 995.75 | 1,001.00 | 1,003.49 | -0.37 | 1,275.00 | 8,968 | 6.05 | 7,223 | 5.98 | 0.72 | 9 |
| 10 | 29-Oct | 992.20 | 1,010.40 | 977.40 | 1,004.75 | 997.50 | 2.03 | 1,280.33 | 9,097 | 6.14 | 6,821 | 5.65 | 0.68 | 8 |
| 11 | 28-Oct | 988.60 | 999.00 | 980.15 | 984.75 | 990.58 | 0.86 | 1,254.85 | 5,642 | 3.81 | 3,515 | 2.91 | 0.35 | 4 |
| 12 | 27-Oct | 1,027.80 | 1,027.80 | 969.85 | 976.35 | 987.57 | -4.28 | 1,244.14 | 13,086 | 8.83 | 7,675 | 6.35 | 0.76 | 9 |
| 13 | 24-Oct | 1,013.70 | 1,028.70 | 996.40 | 1,020.05 | 1,009.72 | 1.38 | 1,299.83 | 6,274 | 4.23 | 4,111 | 3.40 | 0.42 | 5 |
| 14 | 23-Oct | 1,020.00 | 1,033.25 | 1,001.00 | 1,006.15 | 1,014.08 | -3.29 | 1,282.12 | 12,166 | 8.21 | 7,082 | 5.86 | 0.72 | 9 |
| 15 | 21-Oct | 1,020.00 | 1,046.90 | 1,019.95 | 1,040.40 | 1,038.25 | 2.62 | 1,325.76 | 1,481 | 1.00 | 1,207 | 1.00 | 0.13 | 1 |
| 16 | 20-Oct | 996.00 | 1,029.00 | 973.25 | 1,013.80 | 996.98 | 1.76 | 1,291.87 | 14,983 | 10.11 | 6,697 | 5.54 | 0.67 | 8 |
| 17 | 17-Oct | 1,088.55 | 1,095.35 | 972.00 | 996.30 | 1,023.72 | -8.47 | 1,269.57 | 32,553 | 21.97 | 23,532 | 19.48 | 2.41 | 29 |
| 18 | 16-Oct | 1,112.30 | 1,124.00 | 1,062.65 | 1,088.55 | 1,099.92 | -2.14 | 1,387.12 | 15,760 | 10.63 | 9,431 | 7.81 | 1.04 | 11 |
| 19 | 15-Oct | 1,147.00 | 1,148.00 | 1,105.00 | 1,112.30 | 1,128.59 | -3.54 | 1,417.38 | 14,998 | 10.12 | 11,852 | 9.81 | 1.34 | 14 |
| 20 | 14-Oct | 1,157.95 | 1,157.95 | 1,130.00 | 1,153.15 | 1,146.67 | 2.11 | 1,469.44 | 18,445 | 12.45 | 13,682 | 11.33 | 1.57 | 17 |
| 21 | 13-Oct | 1,161.25 | 1,180.00 | 1,123.15 | 1,129.35 | 1,141.00 | -2.75 | 1,439.11 | 23,511 | 15.86 | 12,227 | 10.12 | 1.00 | 15 |
| 22 | 10-Oct | 1,135.65 | 1,182.05 | 1,100.00 | 1,161.25 | 1,146.72 | 2.25 | 1,479.76 | 30,322 | 20.46 | 18,454 | 15.28 | 2.12 | 22 |
| 23 | 09-Oct | 1,104.90 | 1,148.00 | 1,075.25 | 1,135.65 | 1,120.56 | 2.28 | 1,447.14 | 30,227 | 20.40 | 20,017 | 16.57 | 2.24 | 24 |
| 24 | 08-Oct | 1,080.00 | 1,125.00 | 1,042.75 | 1,110.35 | 1,090.52 | 1.04 | 1,414.90 | 52,108 | 35.16 | 27,550 | 22.81 | 3.00 | 34 |
| 25 | 07-Oct | 1,130.15 | 1,186.25 | 1,091.10 | 1,098.90 | 1,151.66 | -2.77 | 1,400.31 | 55,482 | 37.44 | 34,855 | 28.85 | 4.01 | 42 |
| 26 | 06-Oct | 1,069.95 | 1,144.80 | 1,059.95 | 1,130.15 | 1,101.36 | 3.65 | 1,440.13 | 24,916 | 16.81 | 14,294 | 11.83 | 1.57 | 17 |
| 27 | 03-Oct | 1,068.00 | 1,090.40 | 1,035.00 | 1,090.40 | 1,075.61 | 5.00 | 1,389.48 | 19,638 | 13.25 | 12,810 | 10.60 | 1.38 | 16 |
| 28 | 01-Oct | 1,010.00 | 1,038.50 | 989.30 | 1,038.50 | 1,025.56 | 5.00 | 1,323.34 | 10,016 | 6.76 | 6,979 | 5.78 | 0.72 | 8 |
| 29 | 30-Sep | 1,016.70 | 1,034.55 | 981.50 | 989.05 | 1,003.83 | -2.70 | 1,260.33 | 6,764 | 4.56 | 3,460 | 2.86 | 0.35 | 4 |
| 30 | 29-Sep | 1,045.30 | 1,064.40 | 1,007.05 | 1,016.50 | 1,038.02 | -0.87 | 1,295.31 | 12,651 | 8.54 | 6,668 | 5.52 | 0.69 | 8 |
| 31 | 26-Sep | 1,047.15 | 1,066.70 | 1,019.30 | 1,025.45 | 1,050.16 | -2.61 | 1,306.71 | 19,657 | 13.26 | 13,317 | 11.02 | 1.40 | 16 |
| 32 | 25-Sep | 1,089.00 | 1,096.55 | 1,042.00 | 1,052.90 | 1,062.58 | -3.36 | 1,341.69 | 8,226 | 5.55 | 4,448 | 3.68 | 0.47 | 5 |
| 33 | 24-Sep | 1,117.60 | 1,122.00 | 1,081.05 | 1,089.50 | 1,102.55 | -1.42 | 1,388.33 | 10,438 | 7.04 | 4,949 | 4.10 | 0.55 | 6 |
| 34 | 23-Sep | 1,071.95 | 1,119.00 | 1,048.05 | 1,105.15 | 1,096.96 | 3.64 | 1,408.27 | 22,703 | 15.32 | 15,304 | 12.67 | 1.68 | 19 |
| 35 | 22-Sep | 1,098.90 | 1,132.25 | 1,031.00 | 1,066.35 | 1,073.84 | -1.47 | 1,358.83 | 31,529 | 21.27 | 19,881 | 16.46 | 2.13 | 24 |
| 36 | 19-Sep | 1,067.20 | 1,098.90 | 1,023.05 | 1,082.25 | 1,071.19 | 2.27 | 1,379.09 | 26,243 | 17.71 | 21,634 | 17.91 | 2.32 | 26 |
| 37 | 18-Sep | 1,036.00 | 1,076.10 | 1,012.00 | 1,058.20 | 1,051.31 | 3.21 | 1,348.44 | 38,970 | 26.30 | 28,972 | 23.98 | 3.05 | 35 |
| 38 | 17-Sep | 993.00 | 1,033.00 | 992.90 | 1,025.25 | 1,013.96 | 3.68 | 1,306.46 | 16,107 | 10.87 | 13,576 | 11.24 | 1.38 | 17 |
| 39 | 16-Sep | 975.00 | 1,009.95 | 960.05 | 988.85 | 989.74 | 0.63 | 1,260.07 | 28,209 | 19.03 | 18,726 | 15.50 | 1.85 | 23 |
| 40 | 15-Sep | 1,033.95 | 1,033.95 | 982.65 | 982.65 | 990.27 | -5.00 | 1,252.17 | 48,339 | 32.62 | 27,046 | 22.39 | 2.68 | 33 |
| 41 | 12-Sep | 1,110.40 | 1,110.40 | 1,024.10 | 1,034.35 | 1,090.32 | -2.19 | 1,318.05 | 183,645 | 123.92 | 90,516 | 74.93 | 9.87 | 110 |
| 42 | 11-Sep | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 5.00 | 1,347.62 | 8,970 | 6.05 | 8,966 | 7.42 | 0.95 | 11 |
| 43 | 10-Sep | 986.00 | 1,007.20 | 981.65 | 1,007.20 | 1,002.74 | 5.00 | 1,283.46 | 12,364 | 8.34 | 11,077 | 9.17 | 1.11 | 13 |
| 44 | 09-Sep | 954.00 | 959.25 | 897.20 | 959.25 | 947.65 | 5.00 | 1,222.35 | 43,403 | 29.29 | 29,141 | 24.12 | 2.76 | 35 |
| 45 | 08-Sep | 913.60 | 913.60 | 887.50 | 913.60 | 911.99 | 5.00 | 1,164.18 | 29,600 | 19.97 | 20,489 | 16.96 | 1.87 | 25 |
| 46 | 05-Sep | 826.45 | 870.10 | 825.85 | 870.10 | 862.22 | 5.00 | 1,108.75 | 39,752 | 26.82 | 28,847 | 23.88 | 2.49 | 35 |
| 47 | 04-Sep | 829.00 | 855.00 | 815.90 | 828.70 | 835.66 | 1.36 | 1,056.00 | 16,454 | 11.10 | 10,018 | 8.29 | 0.84 | 12 |
| 48 | 03-Sep | 815.20 | 838.95 | 810.90 | 817.55 | 819.47 | 0.40 | 1,041.79 | 11,934 | 8.05 | 7,016 | 5.81 | 0.57 | 9 |
| 49 | 02-Sep | 836.00 | 850.70 | 801.20 | 814.30 | 829.86 | -2.48 | 1,037.65 | 18,258 | 12.32 | 13,559 | 11.22 | 1.13 | 16 |
| 50 | 01-Sep | 857.95 | 862.00 | 831.00 | 835.05 | 849.89 | -1.86 | 1,064.09 | 11,114 | 7.50 | 6,871 | 5.69 | 0.58 | 8 |
| 51 | 29-Aug | 883.55 | 898.80 | 835.55 | 850.90 | 877.18 | -2.88 | 1,084.29 | 23,516 | 15.87 | 13,603 | 11.26 | 1.19 | 17 |
| 52 | 28-Aug | 860.90 | 904.75 | 834.50 | 876.15 | 875.46 | 1.68 | 1,116.46 | 45,478 | 30.69 | 22,816 | 18.89 | 2.00 | 28 |
| 53 | 26-Aug | 861.70 | 861.70 | 831.20 | 861.70 | 853.57 | 5.00 | 1,098.05 | 27,777 | 18.74 | 16,005 | 13.25 | 1.37 | 19 |
| 54 | 25-Aug | 776.00 | 820.70 | 771.95 | 820.70 | 805.47 | 5.00 | 1,045.80 | 22,626 | 15.27 | 15,519 | 12.85 | 1.25 | 19 |
| 55 | 22-Aug | 749.25 | 782.80 | 743.80 | 781.65 | 766.68 | 4.84 | 996.04 | 31,485 | 21.24 | 18,955 | 15.69 | 1.45 | 23 |
| 56 | 21-Aug | 755.10 | 766.05 | 739.95 | 745.55 | 750.84 | -1.23 | 950.04 | 42,195 | 28.47 | 25,929 | 21.46 | 1.95 | 32 |
| 57 | 20-Aug | 782.05 | 784.85 | 745.95 | 754.85 | 763.89 | -2.88 | 961.89 | 36,392 | 24.56 | 19,691 | 16.30 | 1.50 | 24 |
| 58 | 19-Aug | 790.85 | 793.15 | 770.95 | 777.20 | 778.13 | -1.55 | 990.37 | 9,194 | 6.20 | 6,290 | 5.21 | 0.49 | 8 |
| 59 | 18-Aug | 814.00 | 814.00 | 774.95 | 789.40 | 786.12 | -0.95 | 1,005.92 | 22,810 | 15.39 | 16,034 | 13.27 | 1.26 | 20 |
| 60 | 14-Aug | 808.50 | 809.60 | 785.00 | 796.95 | 799.78 | -1.10 | 1,015.54 | 10,569 | 7.13 | 8,464 | 7.01 | 0.68 | 10 |
| 61 | 13-Aug | 785.00 | 830.00 | 783.40 | 805.80 | 808.16 | 0.63 | 1,026.82 | 26,844 | 18.11 | 15,650 | 12.96 | 1.26 | 19 |
| 62 | 12-Aug | 819.00 | 820.00 | 766.60 | 800.75 | 799.30 | 0.59 | 1,020.38 | 59,788 | 40.34 | 46,665 | 38.63 | 3.73 | 57 |
| 63 | 11-Aug | 827.00 | 827.00 | 776.00 | 796.05 | 798.87 | 0.30 | 1,014.39 | 39,577 | 26.71 | 20,223 | 16.74 | 1.62 | 24 |
| 64 | 08-Aug | 775.85 | 806.00 | 766.05 | 793.70 | 792.77 | 2.06 | 1,011.40 | 24,809 | 16.74 | 17,874 | 14.80 | 1.42 | 22 |
| 65 | 07-Aug | 810.00 | 826.70 | 765.00 | 777.65 | 774.50 | -3.43 | 990.94 | 52,859 | 35.67 | 30,341 | 25.12 | 2.35 | 37 |
| 66 | 06-Aug | 820.05 | 844.85 | 800.00 | 805.25 | 816.22 | -3.85 | 1,026.12 | 24,562 | 16.57 | 14,663 | 12.14 | 1.20 | 18 |
| 67 | 05-Aug | 857.00 | 883.80 | 830.00 | 837.50 | 848.75 | -2.66 | 1,067.21 | 33,293 | 22.46 | 19,453 | 16.10 | 1.65 | 23 |
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