| Macro-sector: Industrials | Band: 20 | High52 Price: 929.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: 726.8; Drift%: 0.72 |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 585.5 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 12,152,000 | Low52 Date: 03-Mar-2025 | SHP: 73.53 / 1.41 / 0.04 / 25.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 825.25 / 585.5 | Month: 725.8 / 618.6 | Week: 741.2 / 701.0 | Day: 735.55 / 717.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 733.75 | 735.55 | 717.05 | 732.10 | 727.04 | -0.14 | 889.65 | 3,078 | 4.07 | 2,047 | 3.94 | 0.15 | 7 |
| 2 | 10-Jul | 734.05 | 742.40 | 729.00 | 733.10 | 735.39 | -0.15 | 890.86 | 1,333 | 1.76 | 808 | 1.55 | 0.06 | 3 |
| 3 | 09-Jul | 729.00 | 739.00 | 723.55 | 734.20 | 733.47 | 0.85 | 892.20 | 2,756 | 3.64 | 1,717 | 3.30 | 0.13 | 6 |
| 4 | 08-Jul | 726.10 | 737.80 | 718.20 | 728.00 | 725.08 | 0.37 | 884.00 | 1,660 | 2.19 | 964 | 1.85 | 0.07 | 3 |
| 5 | 07-Jul | 741.95 | 742.70 | 719.30 | 725.30 | 727.09 | -1.05 | 881.38 | 2,551 | 3.37 | 1,438 | 2.77 | 0.10 | 5 |
| 6 | 04-Jul | 728.00 | 741.20 | 726.80 | 733.00 | 733.68 | 1.21 | 890.00 | 7,723 | 10.20 | 4,037 | 7.76 | 0.30 | 13 |
| 7 | 03-Jul | 712.55 | 725.00 | 712.40 | 724.25 | 722.18 | 1.34 | 880.11 | 3,785 | 5.00 | 2,667 | 5.13 | 0.19 | 9 |
| 8 | 02-Jul | 709.65 | 720.00 | 701.00 | 714.65 | 710.89 | 0.72 | 868.44 | 3,233 | 4.27 | 1,344 | 2.58 | 0.10 | 4 |
| 9 | 01-Jul | 718.00 | 718.10 | 704.55 | 709.55 | 711.00 | -0.87 | 862.25 | 2,743 | 3.62 | 2,162 | 4.16 | 0.00 | 7 |
| 10 | 30-Jun | 717.50 | 717.50 | 706.35 | 715.75 | 713.15 | 0.90 | 869.78 | 1,455 | 1.92 | 1,001 | 1.93 | 0.07 | 3 |
| 11 | 27-Jun | 715.60 | 718.85 | 704.35 | 709.35 | 710.97 | -0.61 | 862.00 | 2,057 | 2.72 | 1,151 | 2.21 | 0.08 | 4 |
| 12 | 26-Jun | 708.85 | 715.00 | 708.85 | 713.70 | 712.48 | 0.65 | 867.29 | 756 | 1.00 | 538 | 1.03 | 0.04 | 2 |
| 13 | 25-Jun | 709.05 | 711.85 | 705.00 | 709.10 | 709.86 | 0.50 | 861.70 | 1,117 | 1.48 | 719 | 1.38 | 0.05 | 2 |
| 14 | 24-Jun | 720.85 | 720.90 | 700.05 | 705.55 | 703.29 | -1.60 | 857.38 | 5,358 | 7.08 | 3,570 | 6.87 | 0.25 | 12 |
| 15 | 23-Jun | 704.00 | 723.00 | 694.40 | 717.00 | 711.40 | 2.59 | 871.00 | 3,029 | 4.00 | 2,201 | 4.23 | 0.16 | 7 |
| 16 | 20-Jun | 701.30 | 703.50 | 694.70 | 698.90 | 698.03 | 0.50 | 849.30 | 808 | 1.07 | 618 | 1.19 | 0.04 | 2 |
| 17 | 19-Jun | 712.60 | 715.20 | 692.10 | 695.40 | 702.52 | -1.64 | 845.05 | 1,104 | 1.46 | 730 | 1.40 | 0.05 | 2 |
| 18 | 18-Jun | 706.10 | 715.00 | 701.00 | 707.00 | 709.65 | -0.39 | 859.00 | 883 | 1.17 | 519 | 1.00 | 0.04 | 2 |
| 19 | 17-Jun | 724.85 | 724.95 | 703.55 | 709.75 | 716.04 | -1.61 | 862.49 | 1,661 | 2.19 | 852 | 1.64 | 0.06 | 3 |
| 20 | 16-Jun | 709.80 | 723.00 | 695.35 | 721.35 | 714.06 | 2.78 | 876.58 | 4,527 | 5.98 | 3,469 | 6.67 | 0.25 | 11 |
| 21 | 13-Jun | 720.00 | 720.00 | 684.70 | 701.85 | 697.45 | -1.90 | 852.89 | 9,284 | 12.26 | 5,059 | 9.73 | 0.35 | 17 |
| 22 | 12-Jun | 719.20 | 725.90 | 715.00 | 715.45 | 718.32 | -0.93 | 869.41 | 1,570 | 2.07 | 930 | 1.79 | 0.07 | 3 |
| 23 | 11-Jun | 729.00 | 731.10 | 720.25 | 722.20 | 726.91 | -0.19 | 877.62 | 1,419 | 1.87 | 947 | 1.82 | 0.07 | 3 |
| 24 | 10-Jun | 728.60 | 734.80 | 717.55 | 723.55 | 725.66 | 0.45 | 879.26 | 4,884 | 6.45 | 3,655 | 7.03 | 0.27 | 12 |
| 25 | 09-Jun | 715.05 | 730.00 | 715.00 | 720.30 | 723.67 | 0.08 | 875.31 | 3,891 | 5.14 | 2,699 | 5.19 | 0.20 | 9 |
| 26 | 06-Jun | 725.00 | 725.00 | 706.10 | 719.75 | 716.41 | -0.26 | 874.64 | 3,237 | 4.28 | 1,947 | 3.74 | 0.14 | 6 |
| 27 | 05-Jun | 712.75 | 725.50 | 708.00 | 721.60 | 717.00 | 1.24 | 876.89 | 3,120 | 4.12 | 1,918 | 3.69 | 0.00 | 6 |
| 28 | 04-Jun | 714.00 | 716.00 | 700.95 | 712.75 | 711.26 | 0.87 | 866.13 | 3,095 | 4.09 | 2,448 | 4.71 | 0.17 | 8 |
| 29 | 03-Jun | 719.95 | 720.00 | 702.10 | 706.60 | 709.60 | -0.88 | 858.66 | 3,697 | 4.88 | 2,565 | 4.93 | 0.18 | 8 |
| 30 | 02-Jun | 694.00 | 715.00 | 680.00 | 712.90 | 703.52 | 2.63 | 866.32 | 6,929 | 9.15 | 5,120 | 9.85 | 0.36 | 17 |
| 31 | 30-May | 699.00 | 699.00 | 689.00 | 694.60 | 693.63 | 0.17 | 844.08 | 2,020 | 2.67 | 1,384 | 2.66 | 0.10 | 5 |
| 32 | 29-May | 708.00 | 708.30 | 687.05 | 693.40 | 693.51 | -2.48 | 842.62 | 7,141 | 9.43 | 5,171 | 9.94 | 0.36 | 17 |
| 33 | 28-May | 722.50 | 725.00 | 698.00 | 711.05 | 717.50 | -1.58 | 864.07 | 2,416 | 3.19 | 1,655 | 3.18 | 0.12 | 5 |
| 34 | 27-May | 725.00 | 725.80 | 715.95 | 722.50 | 721.21 | 0.81 | 877.98 | 4,301 | 5.68 | 2,998 | 5.77 | 0.22 | 10 |
| 35 | 26-May | 698.40 | 724.80 | 697.45 | 716.70 | 713.03 | 3.94 | 870.93 | 9,246 | 12.21 | 6,353 | 12.22 | 0.45 | 21 |
| 36 | 23-May | 685.40 | 694.80 | 683.20 | 689.55 | 690.07 | 0.50 | 837.94 | 1,496 | 1.98 | 1,000 | 1.92 | 0.07 | 3 |
| 37 | 22-May | 687.10 | 693.90 | 684.10 | 686.15 | 687.40 | -0.90 | 833.81 | 1,311 | 1.73 | 815 | 1.57 | 0.06 | 3 |
| 38 | 21-May | 673.30 | 696.80 | 673.30 | 692.40 | 689.73 | 0.33 | 841.40 | 1,753 | 2.32 | 1,082 | 2.08 | 0.07 | 4 |
| 39 | 20-May | 686.35 | 698.00 | 682.00 | 690.15 | 690.59 | -0.29 | 838.67 | 1,604 | 2.12 | 861 | 1.66 | 0.06 | 3 |
| 40 | 19-May | 693.70 | 700.00 | 687.80 | 692.15 | 695.34 | 1.04 | 841.10 | 3,272 | 4.32 | 2,037 | 3.92 | 0.14 | 7 |
| 41 | 16-May | 673.25 | 691.35 | 668.95 | 685.05 | 680.84 | 2.37 | 832.47 | 3,926 | 5.19 | 2,729 | 5.25 | 0.19 | 9 |
| 42 | 15-May | 675.00 | 678.60 | 667.05 | 669.20 | 672.93 | -0.08 | 813.21 | 2,517 | 3.32 | 1,794 | 3.45 | 0.12 | 6 |
| 43 | 14-May | 666.95 | 675.35 | 660.75 | 669.75 | 671.55 | 0.57 | 813.88 | 1,567 | 2.07 | 1,085 | 2.09 | 0.07 | 4 |
| 44 | 13-May | 651.55 | 681.55 | 651.55 | 665.95 | 665.96 | 2.21 | 809.26 | 2,926 | 3.87 | 1,907 | 3.67 | 0.13 | 6 |
| 45 | 12-May | 659.00 | 665.00 | 643.10 | 651.55 | 654.19 | 3.84 | 791.76 | 4,604 | 6.08 | 2,225 | 4.28 | 0.15 | 7 |
| 46 | 09-May | 641.00 | 645.00 | 618.60 | 627.45 | 629.43 | -3.54 | 762.48 | 5,344 | 7.06 | 3,380 | 6.50 | 0.21 | 11 |
| 47 | 08-May | 646.00 | 674.70 | 645.55 | 650.50 | 656.94 | 0.13 | 790.49 | 2,101 | 2.78 | 1,107 | 2.13 | 0.07 | 4 |
| 48 | 07-May | 646.10 | 657.95 | 644.60 | 649.65 | 649.94 | -1.61 | 789.45 | 2,993 | 3.95 | 1,950 | 3.75 | 0.13 | 6 |
| 49 | 06-May | 676.00 | 682.00 | 652.15 | 660.25 | 668.21 | -1.03 | 802.34 | 3,849 | 5.08 | 2,059 | 3.96 | 0.14 | 7 |
| 50 | 05-May | 652.85 | 673.90 | 650.10 | 667.15 | 660.96 | 2.79 | 810.72 | 2,204 | 2.91 | 1,291 | 2.48 | 0.09 | 4 |
| 51 | 02-May | 660.00 | 660.00 | 635.10 | 649.05 | 651.49 | -0.70 | 788.73 | 1,793 | 2.37 | 1,137 | 2.19 | 0.07 | 4 |
| 52 | 30-Apr | 660.55 | 667.10 | 651.10 | 653.65 | 655.20 | -1.96 | 794.32 | 3,236 | 4.27 | 2,240 | 4.31 | 0.15 | 7 |
| 53 | 29-Apr | 665.55 | 673.45 | 660.10 | 666.70 | 666.03 | -0.06 | 810.17 | 1,140 | 1.51 | 576 | 1.11 | 0.04 | 2 |
| 54 | 28-Apr | 661.00 | 675.00 | 661.00 | 667.10 | 666.02 | -0.49 | 810.66 | 3,105 | 4.10 | 2,474 | 4.76 | 0.16 | 8 |
| 55 | 25-Apr | 678.00 | 685.00 | 662.00 | 670.40 | 670.40 | -1.04 | 814.67 | 2,554 | 3.37 | 1,903 | 3.66 | 0.13 | 6 |
| 56 | 24-Apr | 686.75 | 686.85 | 673.70 | 677.45 | 681.38 | -0.24 | 823.24 | 2,476 | 3.27 | 1,515 | 2.91 | 0.10 | 5 |
| 57 | 23-Apr | 686.00 | 688.80 | 675.05 | 679.10 | 680.83 | -0.66 | 825.24 | 1,916 | 2.53 | 1,066 | 2.05 | 0.07 | 4 |
| 58 | 22-Apr | 674.75 | 684.90 | 674.75 | 683.60 | 681.92 | 1.31 | 830.71 | 1,102 | 1.46 | 669 | 1.29 | 0.05 | 2 |
| 59 | 21-Apr | 689.00 | 689.00 | 670.50 | 674.75 | 679.47 | -1.11 | 819.96 | 3,360 | 4.44 | 2,167 | 4.17 | 0.15 | 7 |
| 60 | 17-Apr | 690.00 | 695.15 | 678.00 | 682.30 | 685.28 | -1.43 | 829.13 | 2,082 | 2.75 | 1,336 | 2.57 | 0.09 | 4 |
| 61 | 16-Apr | 696.00 | 699.00 | 681.05 | 692.20 | 691.80 | 0.25 | 841.16 | 1,847 | 2.44 | 1,175 | 2.26 | 0.08 | 4 |
| 62 | 15-Apr | 677.20 | 695.10 | 671.95 | 690.45 | 685.02 | 2.62 | 839.03 | 4,673 | 6.17 | 3,116 | 5.99 | 0.21 | 10 |
| 63 | 11-Apr | 664.90 | 679.00 | 662.95 | 672.85 | 672.65 | 2.06 | 817.65 | 2,130 | 2.81 | 1,062 | 2.04 | 0.07 | 3 |
| 64 | 09-Apr | 668.20 | 668.20 | 645.15 | 659.30 | 657.00 | -1.33 | 801.18 | 2,321 | 3.07 | 1,097 | 2.11 | 0.00 | 4 |
| 65 | 08-Apr | 638.95 | 683.95 | 638.95 | 668.20 | 666.80 | 6.18 | 812.00 | 5,475 | 7.23 | 2,151 | 4.14 | 0.14 | 7 |
| 66 | 07-Apr | 650.00 | 650.00 | 620.00 | 629.30 | 629.53 | -4.14 | 764.73 | 7,730 | 10.21 | 3,576 | 6.88 | 0.23 | 12 |
| 67 | 04-Apr | 656.00 | 677.90 | 655.00 | 656.45 | 664.22 | -2.54 | 797.72 | 2,836 | 3.75 | 1,742 | 3.35 | 0.12 | 6 |
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