| 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: 572.05; Drift%: 10.92 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 356.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 241,280,945 | Low52 Date: 07-Apr-2025 | SHP: 69.83 / 0.15 / 0.05 / 29.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.0 / 292.05 | Month: 610.05 / 496.25 | Week: 589.8 / 542.3 | Day: 659.95 / 572.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 575.00 | 659.95 | 572.05 | 642.15 | 641.63 | 13.74 | 15,493.86 | 28,672,963 | 1,610.66 | 1,042,739 | 125.57 | 66.91 | 144 |
| 2 | 06-Apr | 558.00 | 574.95 | 550.00 | 564.60 | 564.43 | 1.57 | 13,622.72 | 76,182 | 4.28 | 30,533 | 3.68 | 1.72 | 4 |
| 3 | 02-Apr | 561.00 | 561.00 | 546.05 | 555.90 | 553.75 | -1.23 | 13,412.81 | 36,136 | 2.03 | 14,742 | 1.78 | 0.82 | 2 |
| 4 | 01-Apr | 569.00 | 569.10 | 555.15 | 562.85 | 564.09 | 2.60 | 13,580.50 | 65,825 | 3.70 | 18,329 | 2.21 | 1.03 | 3 |
| 5 | 30-Mar | 531.50 | 570.00 | 521.00 | 548.60 | 545.94 | 1.09 | 13,236.67 | 286,774 | 16.11 | 128,092 | 15.43 | 6.99 | 18 |
| 6 | 27-Mar | 535.10 | 560.40 | 519.80 | 542.70 | 540.19 | 0.55 | 13,094.32 | 425,516 | 23.90 | 246,655 | 29.70 | 13.32 | 34 |
| 7 | 25-Mar | 538.90 | 553.15 | 538.00 | 539.75 | 545.96 | 0.65 | 13,023.14 | 46,345 | 2.60 | 23,032 | 2.77 | 1.26 | 3 |
| 8 | 24-Mar | 551.00 | 552.50 | 532.05 | 536.25 | 539.32 | 0.76 | 12,938.69 | 75,522 | 4.24 | 42,445 | 5.11 | 2.29 | 6 |
| 9 | 23-Mar | 553.00 | 553.20 | 530.05 | 532.20 | 536.84 | -4.27 | 12,840.97 | 113,379 | 6.37 | 58,674 | 7.07 | 3.15 | 8 |
| 10 | 20-Mar | 550.50 | 563.05 | 544.85 | 555.95 | 554.79 | 1.42 | 13,414.01 | 90,472 | 5.08 | 50,868 | 6.13 | 2.82 | 7 |
| 11 | 19-Mar | 550.00 | 552.65 | 541.60 | 548.15 | 547.84 | -1.39 | 13,225.82 | 61,069 | 3.43 | 30,190 | 3.64 | 1.65 | 4 |
| 12 | 18-Mar | 554.10 | 560.00 | 542.70 | 555.85 | 557.17 | 1.32 | 13,411.60 | 166,116 | 9.33 | 97,625 | 11.76 | 5.44 | 14 |
| 13 | 17-Mar | 541.45 | 554.65 | 535.40 | 548.60 | 545.09 | 2.08 | 13,236.67 | 34,871 | 1.96 | 13,527 | 1.63 | 0.74 | 2 |
| 14 | 16-Mar | 541.05 | 548.05 | 532.05 | 537.40 | 539.23 | -0.67 | 12,966.44 | 35,439 | 1.99 | 12,652 | 1.52 | 0.68 | 2 |
| 15 | 13-Mar | 552.00 | 561.00 | 533.20 | 541.05 | 540.97 | -1.92 | 13,054.51 | 110,390 | 6.20 | 42,445 | 5.11 | 2.30 | 6 |
| 16 | 12-Mar | 520.50 | 584.00 | 513.00 | 551.65 | 562.31 | 5.51 | 13,310.26 | 614,916 | 34.54 | 57,789 | 6.96 | 3.25 | 8 |
| 17 | 11-Mar | 538.00 | 545.30 | 518.05 | 522.85 | 528.17 | -2.37 | 12,615.37 | 52,686 | 2.96 | 21,058 | 2.54 | 1.11 | 3 |
| 18 | 10-Mar | 535.00 | 538.00 | 526.65 | 535.55 | 534.20 | 1.23 | 12,921.80 | 41,903 | 2.35 | 17,373 | 2.09 | 0.93 | 2 |
| 19 | 09-Mar | 534.10 | 534.10 | 509.80 | 529.05 | 522.99 | -1.19 | 12,764.97 | 104,532 | 5.87 | 46,979 | 5.66 | 2.46 | 7 |
| 20 | 06-Mar | 545.05 | 552.65 | 530.05 | 535.40 | 537.65 | -2.07 | 12,918.18 | 107,120 | 6.02 | 44,751 | 5.39 | 2.41 | 6 |
| 21 | 05-Mar | 544.90 | 549.95 | 536.00 | 546.70 | 544.94 | 1.27 | 13,190.83 | 74,004 | 4.16 | 29,988 | 3.61 | 1.63 | 4 |
| 22 | 04-Mar | 555.00 | 561.10 | 535.15 | 539.85 | 547.19 | -5.00 | 13,025.55 | 78,532 | 4.41 | 40,391 | 4.86 | 2.21 | 6 |
| 23 | 02-Mar | 564.85 | 589.00 | 552.00 | 568.25 | 572.89 | -1.41 | 13,710.79 | 92,525 | 5.20 | 42,993 | 5.18 | 2.46 | 6 |
| 24 | 27-Feb | 589.80 | 589.80 | 572.60 | 576.40 | 577.82 | -1.28 | 13,907.43 | 51,662 | 2.90 | 22,460 | 2.70 | 1.30 | 3 |
| 25 | 26-Feb | 562.60 | 585.30 | 560.10 | 583.90 | 578.81 | 4.51 | 14,088.39 | 135,851 | 7.63 | 51,398 | 6.19 | 2.97 | 7 |
| 26 | 25-Feb | 556.00 | 563.85 | 550.00 | 558.70 | 558.15 | 0.88 | 13,480.37 | 43,808 | 2.46 | 16,530 | 1.99 | 0.92 | 2 |
| 27 | 24-Feb | 552.90 | 560.50 | 542.30 | 553.85 | 549.80 | -0.89 | 13,363.35 | 56,976 | 3.20 | 26,358 | 3.17 | 1.45 | 4 |
| 28 | 23-Feb | 569.15 | 589.00 | 551.50 | 558.85 | 559.22 | -1.81 | 13,483.99 | 70,008 | 3.93 | 29,529 | 3.56 | 1.65 | 4 |
| 29 | 20-Feb | 570.10 | 575.00 | 562.50 | 569.15 | 568.47 | -0.84 | 13,732.50 | 50,926 | 2.86 | 21,766 | 2.62 | 1.24 | 3 |
| 30 | 19-Feb | 584.90 | 584.90 | 563.50 | 574.00 | 572.33 | -0.76 | 13,849.00 | 92,548 | 5.20 | 41,583 | 5.01 | 2.38 | 6 |
| 31 | 18-Feb | 553.80 | 581.90 | 553.30 | 578.40 | 576.19 | 5.17 | 13,955.69 | 229,874 | 12.91 | 86,358 | 10.40 | 4.98 | 12 |
| 32 | 17-Feb | 545.00 | 555.45 | 545.00 | 549.95 | 549.72 | 0.46 | 13,269.25 | 62,678 | 3.52 | 39,526 | 4.76 | 2.17 | 5 |
| 33 | 16-Feb | 552.70 | 554.05 | 537.80 | 547.45 | 547.41 | -1.42 | 13,208.93 | 90,785 | 5.10 | 46,998 | 5.66 | 2.57 | 7 |
| 34 | 13-Feb | 570.00 | 575.60 | 550.25 | 555.35 | 567.48 | -3.73 | 13,399.54 | 151,111 | 8.49 | 90,944 | 10.95 | 5.16 | 13 |
| 35 | 12-Feb | 583.25 | 586.15 | 573.00 | 576.85 | 576.04 | -0.59 | 13,918.29 | 55,293 | 3.11 | 29,915 | 3.60 | 1.72 | 4 |
| 36 | 11-Feb | 574.35 | 593.90 | 570.80 | 580.30 | 578.03 | 1.04 | 14,001.53 | 170,956 | 9.60 | 91,827 | 11.06 | 5.31 | 13 |
| 37 | 10-Feb | 585.00 | 586.20 | 570.10 | 574.35 | 574.68 | -0.89 | 13,857.97 | 144,431 | 8.11 | 85,230 | 10.26 | 4.90 | 12 |
| 38 | 09-Feb | 575.00 | 586.50 | 553.80 | 579.50 | 570.17 | -1.60 | 13,982.23 | 297,202 | 16.69 | 106,822 | 12.86 | 6.09 | 15 |
| 39 | 06-Feb | 596.80 | 599.25 | 585.10 | 588.95 | 592.30 | -1.39 | 14,210.24 | 113,675 | 6.39 | 48,877 | 5.89 | 2.89 | 7 |
| 40 | 05-Feb | 555.00 | 610.00 | 554.40 | 597.25 | 595.80 | 1.95 | 14,410.50 | 469,081 | 26.35 | 137,877 | 16.60 | 8.21 | 19 |
| 41 | 04-Feb | 557.75 | 588.95 | 550.40 | 585.85 | 577.67 | 5.04 | 14,135.44 | 144,810 | 8.13 | 76,902 | 9.26 | 4.44 | 10 |
| 42 | 03-Feb | 534.00 | 565.00 | 520.00 | 557.75 | 545.88 | 6.89 | 13,457.44 | 155,938 | 8.76 | 54,084 | 6.51 | 2.95 | 7 |
| 43 | 02-Feb | 513.05 | 536.10 | 501.00 | 521.80 | 512.92 | 0.99 | 12,590.04 | 49,290 | 2.77 | 23,414 | 2.82 | 1.20 | 3 |
| 44 | 01-Feb | 524.15 | 524.15 | 512.60 | 516.70 | 517.51 | -0.66 | 12,466.99 | 17,801 | 1.00 | 8,556 | 1.03 | 0.44 | 1 |
| 45 | 30-Jan | 513.10 | 526.00 | 509.25 | 520.15 | 517.31 | 0.27 | 12,550.23 | 54,863 | 3.08 | 19,671 | 2.37 | 1.02 | 3 |
| 46 | 29-Jan | 521.00 | 526.50 | 517.00 | 518.75 | 520.67 | -1.10 | 12,516.45 | 24,825 | 1.39 | 11,551 | 1.39 | 0.60 | 2 |
| 47 | 28-Jan | 523.00 | 530.65 | 514.50 | 524.50 | 524.93 | 0.07 | 12,655.19 | 30,091 | 1.69 | 12,898 | 1.55 | 0.68 | 2 |
| 48 | 27-Jan | 532.00 | 534.85 | 520.05 | 524.15 | 525.55 | -2.16 | 12,646.74 | 33,959 | 1.91 | 16,526 | 1.99 | 0.87 | 2 |
| 49 | 23-Jan | 543.35 | 549.00 | 530.05 | 535.70 | 535.40 | -1.41 | 12,925.42 | 47,132 | 2.65 | 21,259 | 2.56 | 1.14 | 3 |
| 50 | 22-Jan | 548.00 | 554.75 | 535.05 | 543.35 | 543.78 | -0.09 | 13,110.00 | 65,263 | 3.67 | 25,115 | 3.02 | 1.37 | 3 |
| 51 | 21-Jan | 546.05 | 554.00 | 541.10 | 543.85 | 546.73 | -1.32 | 13,122.06 | 52,457 | 2.95 | 21,856 | 2.63 | 1.19 | 3 |
| 52 | 20-Jan | 571.65 | 575.25 | 549.50 | 551.10 | 560.92 | -3.59 | 13,296.99 | 39,949 | 2.24 | 13,484 | 1.62 | 0.76 | 2 |
| 53 | 19-Jan | 552.80 | 576.00 | 540.00 | 571.65 | 563.75 | 3.06 | 13,792.83 | 138,296 | 7.77 | 46,350 | 5.58 | 2.61 | 6 |
| 54 | 16-Jan | 554.20 | 566.00 | 550.20 | 554.70 | 556.04 | -0.41 | 13,383.85 | 22,102 | 1.24 | 8,303 | 1.00 | 0.46 | 1 |
| 55 | 14-Jan | 550.25 | 567.00 | 545.30 | 557.00 | 552.06 | -0.17 | 13,439.00 | 57,959 | 3.26 | 20,003 | 2.41 | 1.10 | 3 |
| 56 | 13-Jan | 562.00 | 569.25 | 551.10 | 557.95 | 559.08 | -0.64 | 13,462.27 | 38,546 | 2.17 | 14,481 | 1.74 | 0.81 | 2 |
| 57 | 12-Jan | 575.00 | 578.00 | 555.45 | 561.55 | 563.22 | -2.85 | 13,549.13 | 77,109 | 4.33 | 23,610 | 2.84 | 1.33 | 3 |
| 58 | 09-Jan | 568.15 | 582.20 | 567.85 | 578.00 | 576.72 | 1.47 | 13,946.00 | 163,269 | 9.17 | 58,301 | 7.02 | 3.36 | 8 |
| 59 | 08-Jan | 565.00 | 571.40 | 552.00 | 569.65 | 564.80 | 0.37 | 13,744.57 | 107,808 | 6.06 | 41,719 | 5.02 | 2.36 | 6 |
| 60 | 07-Jan | 560.50 | 573.00 | 560.45 | 567.55 | 567.24 | 0.01 | 13,693.90 | 62,080 | 3.49 | 29,554 | 3.56 | 1.68 | 4 |
| 61 | 06-Jan | 561.95 | 573.45 | 556.70 | 567.50 | 566.39 | 1.29 | 13,692.69 | 82,927 | 4.66 | 42,656 | 5.14 | 2.42 | 6 |
| 62 | 05-Jan | 552.50 | 565.50 | 549.10 | 560.30 | 559.14 | 1.41 | 13,518.97 | 93,130 | 5.23 | 36,707 | 4.42 | 2.05 | 5 |
| 63 | 02-Jan | 539.00 | 555.55 | 537.15 | 552.50 | 547.70 | 2.54 | 13,330.77 | 82,863 | 4.65 | 45,708 | 5.50 | 2.50 | 6 |
| 64 | 01-Jan | 535.00 | 542.70 | 532.15 | 538.80 | 538.88 | 0.14 | 13,000.22 | 66,108 | 3.71 | 36,039 | 4.34 | 1.94 | 5 |
| 65 | 31-Dec | 527.50 | 542.00 | 527.50 | 538.05 | 535.90 | 2.00 | 12,982.12 | 79,114 | 4.44 | 37,536 | 4.52 | 2.01 | 5 |
| 66 | 30-Dec | 523.90 | 532.25 | 521.10 | 527.50 | 527.14 | -0.32 | 12,727.57 | 77,602 | 4.36 | 30,156 | 3.63 | 1.59 | 4 |
| 67 | 29-Dec | 519.95 | 542.90 | 518.30 | 529.20 | 534.02 | 2.17 | 12,768.59 | 364,657 | 20.48 | 74,412 | 8.96 | 3.97 | 10 |
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