| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 292.05 | Barrier: 566.0; Drift%: 7.98 |
| Basic Industry: Iron & Steel Products | Total Equity: 241,280,945 | Low52 Date: 29-Jan-2025 | SHP: 68.93 / 0.19 / 0.06 / 30.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 401.0 / 292.05 | Month: 754.05 / 574.95 | Week: 544.75 / 514.0 | Day: 670.15 / 611.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 665.10 | 670.15 | 611.00 | 615.10 | 629.41 | -8.25 | 14,841.19 | 619,092 | 6.46 | 127,169 | 3.87 | 8.00 | 17 |
| 2 | 11-Nov | 650.00 | 678.00 | 641.35 | 670.40 | 663.99 | 2.15 | 16,175.47 | 2,065,281 | 21.55 | 296,528 | 9.02 | 19.69 | 40 |
| 3 | 10-Nov | 549.80 | 663.40 | 549.75 | 656.30 | 639.88 | 18.71 | 15,835.27 | 6,320,316 | 65.95 | 606,453 | 18.44 | 38.81 | 81 |
| 4 | 07-Nov | 517.10 | 560.00 | 513.90 | 552.85 | 542.65 | 5.73 | 13,339.22 | 439,001 | 4.58 | 100,507 | 3.06 | 5.45 | 13 |
| 5 | 06-Nov | 557.50 | 558.00 | 520.10 | 522.90 | 532.80 | -6.51 | 12,616.58 | 336,233 | 3.51 | 121,518 | 3.70 | 6.47 | 16 |
| 6 | 04-Nov | 565.00 | 580.35 | 544.45 | 559.30 | 562.54 | 0.23 | 13,494.84 | 724,114 | 7.56 | 135,480 | 4.12 | 7.62 | 18 |
| 7 | 03-Nov | 525.05 | 566.00 | 525.00 | 558.00 | 546.35 | 6.49 | 13,463.00 | 478,336 | 4.99 | 135,593 | 4.12 | 7.41 | 18 |
| 8 | 31-Oct | 526.35 | 533.75 | 514.00 | 524.00 | 522.69 | 0.25 | 12,643.00 | 211,880 | 2.21 | 67,285 | 2.05 | 3.52 | 9 |
| 9 | 30-Oct | 535.70 | 540.00 | 519.65 | 522.70 | 526.95 | -2.54 | 12,611.75 | 249,606 | 2.60 | 79,175 | 2.41 | 4.17 | 11 |
| 10 | 29-Oct | 534.80 | 544.75 | 529.15 | 536.35 | 536.38 | 0.27 | 12,941.10 | 204,981 | 2.14 | 63,862 | 1.94 | 3.43 | 9 |
| 11 | 28-Oct | 523.00 | 542.95 | 519.60 | 534.90 | 533.54 | 3.54 | 12,906.12 | 444,317 | 4.64 | 111,320 | 3.39 | 5.94 | 15 |
| 12 | 27-Oct | 527.45 | 535.00 | 515.10 | 516.60 | 522.68 | -2.06 | 12,464.57 | 215,328 | 2.25 | 75,133 | 2.28 | 3.93 | 10 |
| 13 | 24-Oct | 541.35 | 551.05 | 520.10 | 527.45 | 535.25 | -1.92 | 12,726.36 | 513,561 | 5.36 | 165,777 | 5.04 | 8.87 | 22 |
| 14 | 23-Oct | 605.60 | 605.60 | 524.05 | 537.75 | 542.95 | -9.71 | 12,974.88 | 1,595,494 | 16.65 | 390,440 | 11.87 | 21.20 | 52 |
| 15 | 21-Oct | 609.70 | 610.20 | 593.85 | 595.60 | 598.27 | -1.10 | 14,370.69 | 99,425 | 1.04 | 65,358 | 1.99 | 3.91 | 9 |
| 16 | 20-Oct | 633.75 | 635.55 | 599.20 | 602.20 | 610.07 | -4.98 | 14,529.94 | 618,541 | 6.45 | 234,466 | 7.13 | 14.30 | 31 |
| 17 | 17-Oct | 651.45 | 660.90 | 629.15 | 633.75 | 644.39 | -3.74 | 15,291.18 | 163,645 | 1.71 | 75,573 | 2.30 | 4.87 | 10 |
| 18 | 16-Oct | 656.05 | 674.75 | 656.00 | 658.40 | 662.23 | -0.08 | 15,885.94 | 120,501 | 1.26 | 39,457 | 1.20 | 2.61 | 5 |
| 19 | 15-Oct | 648.00 | 665.45 | 646.75 | 658.90 | 656.77 | 1.89 | 15,898.00 | 195,982 | 2.04 | 57,174 | 1.74 | 3.76 | 8 |
| 20 | 14-Oct | 651.55 | 672.60 | 640.95 | 646.70 | 653.73 | -1.24 | 15,603.64 | 177,943 | 1.86 | 82,486 | 2.51 | 5.39 | 11 |
| 21 | 13-Oct | 648.00 | 659.40 | 645.05 | 654.80 | 652.93 | -0.39 | 15,799.08 | 99,999 | 1.04 | 39,548 | 1.20 | 2.58 | 5 |
| 22 | 10-Oct | 667.85 | 675.20 | 655.00 | 657.35 | 661.33 | -0.82 | 15,860.60 | 132,429 | 1.38 | 51,860 | 1.58 | 3.43 | 7 |
| 23 | 09-Oct | 658.80 | 679.00 | 649.00 | 662.80 | 666.70 | 1.31 | 15,992.10 | 366,622 | 3.83 | 58,237 | 1.77 | 3.88 | 8 |
| 24 | 08-Oct | 651.50 | 659.00 | 643.00 | 654.20 | 653.32 | 0.06 | 15,784.60 | 121,878 | 1.27 | 37,582 | 1.14 | 2.46 | 5 |
| 25 | 07-Oct | 665.70 | 669.15 | 651.00 | 653.80 | 659.19 | -1.79 | 15,774.95 | 234,101 | 2.44 | 78,855 | 2.40 | 5.20 | 11 |
| 26 | 06-Oct | 673.70 | 703.35 | 660.80 | 665.70 | 677.56 | -0.66 | 16,062.07 | 643,766 | 6.72 | 100,924 | 3.07 | 6.84 | 13 |
| 27 | 03-Oct | 664.50 | 673.90 | 660.50 | 670.10 | 668.15 | 0.51 | 16,168.24 | 133,329 | 1.39 | 55,997 | 1.70 | 3.74 | 7 |
| 28 | 01-Oct | 651.35 | 677.60 | 645.40 | 666.70 | 663.38 | 1.73 | 16,086.20 | 248,276 | 2.59 | 32,885 | 1.00 | 2.18 | 4 |
| 29 | 30-Sep | 666.00 | 668.20 | 642.05 | 655.35 | 653.21 | -1.67 | 15,812.35 | 280,305 | 2.92 | 106,348 | 3.23 | 6.95 | 14 |
| 30 | 29-Sep | 654.00 | 683.00 | 650.15 | 666.50 | 664.58 | 1.59 | 16,081.37 | 548,953 | 5.73 | 182,940 | 5.56 | 12.16 | 24 |
| 31 | 26-Sep | 662.75 | 667.80 | 652.60 | 656.10 | 657.61 | -1.00 | 15,830.44 | 225,103 | 2.35 | 60,855 | 1.85 | 4.00 | 8 |
| 32 | 25-Sep | 663.70 | 677.00 | 651.00 | 662.75 | 665.10 | -0.14 | 15,990.89 | 196,439 | 2.05 | 40,339 | 1.23 | 2.68 | 5 |
| 33 | 24-Sep | 664.00 | 688.45 | 661.05 | 663.70 | 673.19 | -0.09 | 16,013.82 | 259,738 | 2.71 | 51,700 | 1.57 | 3.48 | 7 |
| 34 | 23-Sep | 671.00 | 673.85 | 658.20 | 664.30 | 664.95 | -1.03 | 16,028.29 | 134,206 | 1.40 | 35,397 | 1.08 | 2.35 | 5 |
| 35 | 22-Sep | 661.50 | 699.00 | 648.85 | 671.20 | 681.71 | 1.47 | 16,194.78 | 421,676 | 4.40 | 116,749 | 3.55 | 7.96 | 16 |
| 36 | 19-Sep | 662.00 | 669.25 | 659.40 | 661.50 | 663.00 | -1.43 | 15,960.73 | 95,839 | 1.00 | 33,656 | 1.02 | 2.00 | 4 |
| 37 | 18-Sep | 670.00 | 685.05 | 661.10 | 671.10 | 667.93 | 0.23 | 16,192.36 | 295,802 | 3.09 | 87,664 | 2.67 | 5.86 | 12 |
| 38 | 17-Sep | 665.90 | 674.55 | 657.35 | 669.55 | 667.52 | 0.40 | 16,154.97 | 289,538 | 3.02 | 78,525 | 2.39 | 5.24 | 10 |
| 39 | 16-Sep | 680.90 | 684.80 | 661.30 | 666.85 | 670.21 | -1.73 | 16,089.82 | 325,848 | 3.40 | 96,280 | 2.93 | 6.45 | 13 |
| 40 | 15-Sep | 689.90 | 691.30 | 669.00 | 678.60 | 677.53 | -1.32 | 16,373.32 | 270,388 | 2.82 | 77,929 | 2.37 | 5.28 | 10 |
| 41 | 12-Sep | 710.00 | 725.65 | 676.45 | 687.70 | 696.16 | -3.23 | 16,592.89 | 427,922 | 4.46 | 137,270 | 4.17 | 9.56 | 18 |
| 42 | 11-Sep | 729.45 | 729.45 | 706.70 | 710.65 | 715.80 | -2.62 | 17,146.63 | 197,132 | 2.06 | 84,247 | 2.56 | 6.03 | 11 |
| 43 | 10-Sep | 718.70 | 754.05 | 715.00 | 729.80 | 736.22 | 2.26 | 17,608.68 | 539,987 | 5.63 | 167,283 | 5.09 | 12.32 | 22 |
| 44 | 09-Sep | 703.95 | 729.45 | 702.00 | 713.70 | 713.46 | 1.78 | 17,220.22 | 515,047 | 5.37 | 155,039 | 4.71 | 11.06 | 21 |
| 45 | 08-Sep | 646.70 | 741.00 | 638.55 | 701.20 | 708.64 | 9.55 | 16,918.62 | 2,486,707 | 25.95 | 355,081 | 10.80 | 25.16 | 47 |
| 46 | 05-Sep | 613.00 | 655.90 | 613.00 | 640.10 | 640.00 | 4.50 | 15,444.39 | 332,047 | 3.46 | 99,683 | 3.03 | 6.00 | 13 |
| 47 | 04-Sep | 627.00 | 634.90 | 610.00 | 612.55 | 620.23 | -0.95 | 14,779.66 | 118,786 | 1.24 | 60,513 | 1.84 | 3.75 | 8 |
| 48 | 03-Sep | 607.90 | 627.90 | 604.30 | 618.45 | 615.61 | 1.74 | 14,922.02 | 146,929 | 1.53 | 78,455 | 2.39 | 4.83 | 10 |
| 49 | 02-Sep | 594.90 | 635.85 | 588.15 | 607.90 | 617.57 | 3.19 | 14,667.47 | 461,068 | 4.81 | 153,221 | 4.66 | 9.46 | 20 |
| 50 | 01-Sep | 574.95 | 596.10 | 574.95 | 589.10 | 585.63 | 2.46 | 14,213.86 | 123,708 | 1.29 | 51,137 | 1.55 | 2.99 | 7 |
| 51 | 29-Aug | 577.05 | 591.90 | 572.25 | 574.95 | 581.30 | -1.12 | 13,872.45 | 137,483 | 1.43 | 61,198 | 1.86 | 3.56 | 8 |
| 52 | 28-Aug | 602.00 | 604.00 | 576.20 | 581.45 | 589.98 | -3.41 | 14,029.28 | 187,196 | 1.95 | 92,995 | 2.83 | 5.49 | 12 |
| 53 | 26-Aug | 619.80 | 627.05 | 600.20 | 602.00 | 609.09 | -2.67 | 14,525.00 | 129,968 | 1.36 | 52,155 | 1.59 | 3.18 | 7 |
| 54 | 25-Aug | 614.00 | 642.95 | 614.00 | 618.50 | 626.49 | 0.51 | 14,923.23 | 278,048 | 2.90 | 91,788 | 2.79 | 5.75 | 12 |
| 55 | 22-Aug | 628.80 | 633.10 | 609.90 | 615.35 | 622.68 | -2.02 | 14,847.22 | 117,342 | 1.22 | 51,970 | 1.58 | 3.24 | 7 |
| 56 | 21-Aug | 635.90 | 642.00 | 625.00 | 628.05 | 633.37 | -1.17 | 15,153.65 | 149,842 | 1.56 | 51,323 | 1.56 | 3.25 | 7 |
| 57 | 20-Aug | 617.00 | 643.45 | 616.95 | 635.50 | 630.81 | 2.40 | 15,333.40 | 334,333 | 3.49 | 74,018 | 2.25 | 4.67 | 10 |
| 58 | 19-Aug | 641.80 | 642.60 | 617.25 | 620.60 | 627.20 | -3.30 | 14,973.90 | 279,160 | 2.91 | 76,504 | 2.33 | 4.80 | 10 |
| 59 | 18-Aug | 655.05 | 666.00 | 613.85 | 641.80 | 638.06 | -1.99 | 15,485.41 | 473,762 | 4.94 | 143,111 | 4.35 | 9.13 | 19 |
| 60 | 14-Aug | 714.75 | 714.75 | 650.05 | 654.80 | 673.34 | -7.73 | 15,799.08 | 347,801 | 3.63 | 170,837 | 5.19 | 11.50 | 23 |
| 61 | 13-Aug | 714.40 | 726.20 | 699.20 | 709.65 | 711.37 | -0.05 | 17,122.50 | 237,706 | 2.48 | 89,812 | 2.73 | 6.39 | 12 |
| 62 | 12-Aug | 777.05 | 782.45 | 705.20 | 710.00 | 733.85 | -8.40 | 17,130.00 | 359,807 | 3.75 | 153,061 | 4.65 | 11.23 | 20 |
| 63 | 11-Aug | 752.35 | 777.90 | 748.85 | 775.10 | 768.84 | 2.30 | 18,701.69 | 188,202 | 1.96 | 62,643 | 1.90 | 4.82 | 8 |
| 64 | 08-Aug | 772.15 | 772.15 | 750.20 | 757.65 | 760.24 | -1.88 | 18,280.65 | 221,165 | 2.31 | 76,487 | 2.33 | 5.81 | 10 |
| 65 | 07-Aug | 780.00 | 793.20 | 764.10 | 772.15 | 778.72 | -1.52 | 18,630.51 | 291,024 | 3.04 | 61,038 | 1.86 | 4.75 | 8 |
| 66 | 06-Aug | 781.75 | 795.00 | 760.00 | 784.10 | 777.13 | 0.41 | 18,918.84 | 411,762 | 4.30 | 147,799 | 4.49 | 11.49 | 20 |
| 67 | 05-Aug | 788.75 | 802.25 | 756.90 | 780.90 | 776.11 | -0.50 | 18,841.63 | 349,258 | 3.64 | 90,546 | 2.75 | 7.03 | 12 |
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