Macro-sector: Industrials | Band: 5 | High52 Price: 802.25 | Mkt_Cap Category: Others |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Aug-2025 | Bumper: 751.2; Drift%: -29.19 |
Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 292.05 | Barrier: -; Drift%: - |
Basic Industry: Iron & Steel Products | Total Equity: 241,280,945 | Low52 Date: 29-Jan-2025 | SHP: 68.93 / 0.05 / 0.0 / 31.0 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 401.0 / 292.05 | Month: 782.9 / 520.35 | Week: 782.45 / 650.05 | Day: 604.0 / 576.2 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 602.00 | 604.00 | 576.20 | 581.45 | 589.98 | -3.41 | 14,029.28 | 187,196 | 10.18 | 92,995 | 9.78 | 5.49 | 12 |
2 | 26-Aug | 619.80 | 627.05 | 600.20 | 602.00 | 609.09 | -2.67 | 14,525.00 | 129,968 | 7.07 | 52,155 | 5.48 | 3.18 | 7 |
3 | 25-Aug | 614.00 | 642.95 | 614.00 | 618.50 | 626.49 | 0.51 | 14,923.23 | 278,048 | 15.12 | 91,788 | 9.65 | 5.75 | 12 |
4 | 22-Aug | 628.80 | 633.10 | 609.90 | 615.35 | 622.68 | -2.02 | 14,847.22 | 117,342 | 6.38 | 51,970 | 5.46 | 3.24 | 7 |
5 | 21-Aug | 635.90 | 642.00 | 625.00 | 628.05 | 633.37 | -1.17 | 15,153.65 | 149,842 | 8.15 | 51,323 | 5.40 | 3.25 | 7 |
6 | 20-Aug | 617.00 | 643.45 | 616.95 | 635.50 | 630.81 | 2.40 | 15,333.40 | 334,333 | 18.18 | 74,018 | 7.78 | 4.67 | 10 |
7 | 19-Aug | 641.80 | 642.60 | 617.25 | 620.60 | 627.20 | -3.30 | 14,973.90 | 279,160 | 15.18 | 76,504 | 8.04 | 4.80 | 10 |
8 | 18-Aug | 655.05 | 666.00 | 613.85 | 641.80 | 638.06 | -1.99 | 15,485.41 | 473,762 | 25.76 | 143,111 | 15.05 | 9.13 | 19 |
9 | 14-Aug | 714.75 | 714.75 | 650.05 | 654.80 | 673.34 | -7.73 | 15,799.08 | 347,801 | 18.91 | 170,837 | 17.96 | 11.50 | 23 |
10 | 13-Aug | 714.40 | 726.20 | 699.20 | 709.65 | 711.37 | -0.05 | 17,122.50 | 237,706 | 12.93 | 89,812 | 9.44 | 6.39 | 12 |
11 | 12-Aug | 777.05 | 782.45 | 705.20 | 710.00 | 733.85 | -8.40 | 17,130.00 | 359,807 | 19.57 | 153,061 | 16.09 | 11.23 | 20 |
12 | 11-Aug | 752.35 | 777.90 | 748.85 | 775.10 | 768.84 | 2.30 | 18,701.69 | 188,202 | 10.23 | 62,643 | 6.59 | 4.82 | 8 |
13 | 08-Aug | 772.15 | 772.15 | 750.20 | 757.65 | 760.24 | -1.88 | 18,280.65 | 221,165 | 12.03 | 76,487 | 8.04 | 5.81 | 10 |
14 | 07-Aug | 780.00 | 793.20 | 764.10 | 772.15 | 778.72 | -1.52 | 18,630.51 | 291,024 | 15.83 | 61,038 | 6.42 | 4.75 | 8 |
15 | 06-Aug | 781.75 | 795.00 | 760.00 | 784.10 | 777.13 | 0.41 | 18,918.84 | 411,762 | 22.39 | 147,799 | 15.54 | 11.49 | 20 |
16 | 05-Aug | 788.75 | 802.25 | 756.90 | 780.90 | 776.11 | -0.50 | 18,841.63 | 349,258 | 18.99 | 90,546 | 9.52 | 7.03 | 12 |
17 | 04-Aug | 754.85 | 786.00 | 751.20 | 784.85 | 777.37 | 3.69 | 18,936.93 | 443,742 | 24.13 | 127,950 | 13.45 | 9.95 | 17 |
18 | 01-Aug | 760.00 | 787.90 | 750.00 | 756.90 | 764.80 | -1.21 | 18,262.55 | 429,263 | 23.34 | 95,908 | 10.08 | 7.34 | 13 |
19 | 31-Jul | 758.05 | 782.90 | 743.80 | 766.20 | 762.78 | 0.00 | 18,486.95 | 727,658 | 39.57 | 131,204 | 13.79 | 10.01 | 18 |
20 | 30-Jul | 700.00 | 779.80 | 690.00 | 766.20 | 738.07 | 12.51 | 18,486.95 | 3,543,578 | 192.69 | 541,135 | 56.90 | 39.94 | 72 |
21 | 29-Jul | 669.50 | 686.00 | 651.30 | 681.00 | 667.96 | 1.72 | 16,431.00 | 292,178 | 15.89 | 85,972 | 9.04 | 5.74 | 11 |
22 | 28-Jul | 646.00 | 684.50 | 642.30 | 669.50 | 671.07 | 5.42 | 16,153.76 | 624,611 | 33.96 | 124,604 | 13.10 | 8.36 | 17 |
23 | 25-Jul | 642.00 | 646.45 | 630.55 | 635.05 | 636.53 | -1.50 | 15,322.55 | 139,234 | 7.57 | 57,709 | 6.07 | 3.67 | 8 |
24 | 24-Jul | 635.90 | 655.00 | 628.10 | 644.70 | 644.68 | 2.28 | 15,555.38 | 300,585 | 16.35 | 81,140 | 8.53 | 5.23 | 11 |
25 | 23-Jul | 621.60 | 637.30 | 618.10 | 630.35 | 628.92 | 1.68 | 15,209.14 | 145,240 | 7.90 | 46,206 | 4.86 | 2.91 | 6 |
26 | 22-Jul | 634.00 | 640.55 | 617.05 | 619.95 | 627.92 | -2.05 | 14,958.21 | 257,900 | 14.02 | 78,931 | 8.30 | 4.96 | 11 |
27 | 21-Jul | 587.05 | 653.00 | 587.05 | 632.90 | 632.93 | 8.10 | 15,270.67 | 1,751,095 | 95.22 | 260,342 | 27.37 | 16.48 | 35 |
28 | 18-Jul | 594.00 | 598.00 | 581.05 | 585.45 | 588.41 | -0.97 | 14,125.79 | 99,064 | 5.39 | 33,088 | 3.48 | 1.95 | 4 |
29 | 17-Jul | 591.50 | 605.00 | 583.10 | 591.20 | 594.49 | 0.65 | 14,264.53 | 234,201 | 12.74 | 70,414 | 7.40 | 4.19 | 9 |
30 | 16-Jul | 586.50 | 593.00 | 575.65 | 587.40 | 585.72 | 0.63 | 14,172.84 | 85,492 | 4.65 | 24,532 | 2.58 | 1.44 | 3 |
31 | 15-Jul | 579.90 | 586.15 | 573.70 | 583.75 | 581.86 | 1.48 | 14,084.78 | 73,323 | 3.99 | 23,429 | 2.46 | 1.36 | 3 |
32 | 14-Jul | 585.90 | 594.05 | 573.00 | 575.25 | 582.47 | -1.32 | 13,879.69 | 181,382 | 9.86 | 74,667 | 7.85 | 4.35 | 10 |
33 | 11-Jul | 591.00 | 601.70 | 578.90 | 582.95 | 590.25 | -1.07 | 14,065.47 | 206,962 | 11.25 | 62,567 | 6.58 | 3.69 | 8 |
34 | 10-Jul | 560.80 | 610.00 | 558.00 | 589.25 | 592.63 | 6.12 | 14,217.48 | 1,614,911 | 87.81 | 255,373 | 26.85 | 15.13 | 34 |
35 | 09-Jul | 550.05 | 562.80 | 544.55 | 555.25 | 555.18 | 1.15 | 13,397.12 | 168,751 | 9.18 | 53,368 | 5.61 | 2.96 | 7 |
36 | 08-Jul | 543.55 | 550.85 | 533.00 | 548.95 | 544.03 | 0.99 | 13,245.12 | 154,031 | 8.38 | 65,609 | 6.90 | 3.57 | 9 |
37 | 07-Jul | 552.00 | 562.00 | 537.00 | 543.55 | 551.05 | -0.75 | 13,114.83 | 241,517 | 13.13 | 118,372 | 12.45 | 6.52 | 16 |
38 | 04-Jul | 558.80 | 577.70 | 539.55 | 547.65 | 555.45 | -1.27 | 13,213.75 | 483,376 | 26.28 | 93,285 | 9.81 | 5.18 | 12 |
39 | 03-Jul | 524.00 | 563.95 | 524.00 | 554.70 | 549.02 | 5.87 | 13,383.85 | 1,083,880 | 58.94 | 260,953 | 27.44 | 14.33 | 35 |
40 | 02-Jul | 532.90 | 535.50 | 521.40 | 523.95 | 526.43 | -0.77 | 12,641.92 | 61,642 | 3.35 | 24,436 | 2.57 | 1.29 | 3 |
41 | 01-Jul | 531.10 | 535.30 | 520.35 | 528.00 | 527.35 | -0.76 | 12,739.00 | 99,925 | 5.43 | 45,276 | 4.76 | 2.39 | 6 |
42 | 30-Jun | 529.00 | 538.90 | 524.10 | 532.05 | 531.29 | 1.15 | 12,837.35 | 124,245 | 6.76 | 51,477 | 5.41 | 2.73 | 7 |
43 | 27-Jun | 537.95 | 543.70 | 522.45 | 526.00 | 532.92 | -2.01 | 12,691.00 | 149,297 | 8.12 | 43,945 | 4.62 | 2.34 | 6 |
44 | 26-Jun | 544.05 | 552.95 | 535.00 | 536.80 | 542.12 | -1.72 | 12,951.96 | 367,780 | 20.00 | 74,262 | 7.81 | 4.03 | 10 |
45 | 25-Jun | 530.65 | 568.65 | 528.50 | 546.20 | 552.41 | 2.93 | 13,178.77 | 1,121,301 | 60.97 | 243,339 | 25.59 | 13.44 | 33 |
46 | 24-Jun | 526.00 | 544.80 | 521.70 | 530.65 | 532.51 | 0.92 | 12,803.57 | 731,375 | 39.77 | 163,422 | 17.18 | 8.70 | 22 |
47 | 23-Jun | 508.95 | 535.00 | 494.90 | 525.80 | 518.72 | 3.83 | 12,686.55 | 1,309,307 | 71.20 | 259,869 | 27.32 | 13.48 | 35 |
48 | 20-Jun | 478.00 | 509.95 | 472.50 | 506.40 | 492.38 | 7.61 | 12,218.47 | 1,655,510 | 90.02 | 405,994 | 42.69 | 19.99 | 54 |
49 | 19-Jun | 445.55 | 485.00 | 445.55 | 470.60 | 467.83 | 4.31 | 11,354.68 | 435,302 | 23.67 | 143,529 | 15.09 | 6.71 | 19 |
50 | 18-Jun | 445.00 | 459.40 | 438.35 | 451.15 | 447.48 | 1.27 | 10,885.39 | 55,777 | 3.03 | 30,441 | 3.20 | 1.36 | 4 |
51 | 17-Jun | 453.00 | 460.95 | 444.65 | 445.50 | 451.63 | -1.81 | 10,749.07 | 18,389 | 1.00 | 9,510 | 1.00 | 0.43 | 1 |
52 | 16-Jun | 453.65 | 456.00 | 447.30 | 453.70 | 453.10 | 0.80 | 10,946.92 | 45,931 | 2.50 | 30,031 | 3.16 | 1.36 | 4 |
53 | 13-Jun | 464.00 | 464.00 | 441.80 | 450.10 | 452.63 | -3.37 | 10,860.06 | 45,510 | 2.47 | 24,441 | 2.57 | 1.11 | 3 |
54 | 12-Jun | 466.95 | 474.40 | 460.00 | 465.80 | 466.38 | -0.10 | 11,238.87 | 84,372 | 4.59 | 34,655 | 3.64 | 1.62 | 5 |
55 | 11-Jun | 465.95 | 484.45 | 462.95 | 466.25 | 473.55 | 0.56 | 11,249.72 | 112,327 | 6.11 | 38,279 | 4.02 | 1.81 | 5 |
56 | 10-Jun | 442.00 | 470.00 | 440.25 | 463.65 | 455.49 | 4.36 | 11,186.99 | 124,679 | 6.78 | 68,548 | 7.21 | 3.12 | 9 |
57 | 09-Jun | 435.00 | 447.30 | 423.00 | 444.30 | 435.87 | 2.24 | 10,720.11 | 131,644 | 7.16 | 61,519 | 6.47 | 2.68 | 8 |
58 | 06-Jun | 440.00 | 446.20 | 431.95 | 434.55 | 437.81 | -1.52 | 10,484.86 | 53,359 | 2.90 | 28,275 | 2.97 | 1.24 | 4 |
59 | 05-Jun | 451.40 | 451.40 | 435.55 | 441.25 | 440.74 | -1.28 | 10,646.52 | 70,917 | 3.86 | 41,114 | 4.32 | 1.81 | 5 |
60 | 04-Jun | 450.80 | 450.80 | 439.65 | 446.95 | 445.41 | -0.46 | 10,784.05 | 51,727 | 2.81 | 30,680 | 3.23 | 1.37 | 4 |
61 | 03-Jun | 464.15 | 465.10 | 445.20 | 449.00 | 452.55 | -2.51 | 10,833.00 | 96,186 | 5.23 | 54,800 | 5.76 | 2.48 | 7 |
62 | 02-Jun | 469.00 | 474.40 | 455.50 | 460.55 | 465.03 | -1.20 | 11,112.19 | 169,193 | 9.20 | 74,608 | 7.84 | 3.47 | 10 |
63 | 30-May | 466.40 | 470.00 | 458.60 | 466.15 | 463.79 | 0.78 | 11,247.31 | 42,583 | 2.32 | 23,947 | 2.52 | 1.11 | 3 |
64 | 29-May | 463.80 | 465.40 | 452.85 | 462.55 | 460.12 | 0.47 | 11,160.45 | 58,626 | 3.19 | 24,861 | 2.61 | 1.14 | 3 |
65 | 28-May | 454.40 | 464.80 | 449.05 | 460.40 | 457.15 | 1.30 | 11,108.57 | 64,367 | 3.50 | 27,709 | 2.91 | 1.27 | 4 |
66 | 27-May | 465.10 | 471.20 | 451.60 | 454.50 | 456.12 | -2.94 | 10,966.22 | 138,230 | 7.52 | 85,011 | 8.94 | 3.88 | 11 |
67 | 26-May | 476.40 | 490.30 | 465.10 | 468.25 | 477.22 | -1.69 | 11,297.98 | 94,760 | 5.15 | 31,760 | 3.34 | 1.52 | 4 |
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 SURANI SWASTIK NMSTEEL PSRAJ