| Macro-sector: Industrials | Band: 20 | High52 Price: 1,031.8 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 585.5 | Barrier: 863.0; Drift%: -10.22 |
| Basic Industry: Iron & Steel Products | Total Equity: 12,152,000 | Low52 Date: 03-Mar-2025 | SHP: 73.53 / 1.23 / 0.05 / 25.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 825.25 / 585.5 | Month: 1,031.8 / 840.0 | Week: 932.4 / 867.5 | Day: 799.2 / 780.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 791.00 | 799.20 | 780.00 | 782.95 | 786.95 | -0.99 | 951.44 | 7,587 | 3.12 | 3,915 | 2.17 | 0.31 | 13 |
| 2 | 11-Nov | 820.05 | 820.10 | 752.15 | 790.75 | 774.48 | -4.73 | 960.92 | 63,094 | 25.94 | 26,194 | 14.50 | 2.03 | 86 |
| 3 | 10-Nov | 825.00 | 870.55 | 825.00 | 830.00 | 840.95 | 0.28 | 1,008.00 | 11,308 | 4.65 | 4,341 | 2.40 | 0.37 | 14 |
| 4 | 07-Nov | 839.00 | 839.00 | 816.00 | 827.65 | 826.78 | -0.16 | 1,005.76 | 6,253 | 2.57 | 3,091 | 1.71 | 0.26 | 10 |
| 5 | 06-Nov | 856.00 | 863.00 | 822.00 | 828.95 | 833.64 | -3.19 | 1,007.34 | 11,004 | 4.52 | 7,393 | 4.09 | 0.62 | 24 |
| 6 | 04-Nov | 870.75 | 872.95 | 851.00 | 856.30 | 858.95 | -1.52 | 1,040.58 | 6,165 | 2.53 | 3,776 | 2.09 | 0.32 | 12 |
| 7 | 03-Nov | 879.80 | 884.45 | 864.50 | 869.50 | 871.57 | -0.95 | 1,056.62 | 6,793 | 2.79 | 5,042 | 2.79 | 0.44 | 17 |
| 8 | 31-Oct | 879.00 | 890.00 | 870.10 | 877.80 | 876.88 | 0.88 | 1,066.70 | 6,200 | 2.55 | 4,366 | 2.42 | 0.38 | 14 |
| 9 | 30-Oct | 884.00 | 894.00 | 867.50 | 870.10 | 873.82 | -1.81 | 1,057.35 | 11,740 | 4.83 | 7,266 | 4.02 | 0.63 | 24 |
| 10 | 29-Oct | 889.00 | 900.70 | 877.70 | 886.10 | 885.51 | -0.21 | 1,076.79 | 4,797 | 1.97 | 3,588 | 1.99 | 0.32 | 12 |
| 11 | 28-Oct | 890.55 | 898.60 | 884.10 | 888.00 | 890.04 | 0.71 | 1,079.00 | 5,710 | 2.35 | 3,465 | 1.92 | 0.31 | 11 |
| 12 | 27-Oct | 929.00 | 932.40 | 876.20 | 881.75 | 892.33 | -4.95 | 1,071.50 | 30,671 | 12.61 | 17,038 | 9.43 | 1.52 | 56 |
| 13 | 24-Oct | 928.00 | 930.00 | 910.35 | 927.65 | 921.67 | 0.48 | 1,127.28 | 6,671 | 2.74 | 2,216 | 1.23 | 0.20 | 7 |
| 14 | 23-Oct | 925.00 | 935.00 | 911.30 | 923.20 | 926.35 | 0.57 | 1,121.87 | 16,006 | 6.58 | 5,467 | 3.03 | 0.51 | 18 |
| 15 | 21-Oct | 888.15 | 940.00 | 888.15 | 917.95 | 918.39 | 2.68 | 1,115.49 | 15,140 | 6.23 | 6,697 | 3.71 | 0.62 | 22 |
| 16 | 20-Oct | 871.00 | 902.25 | 871.00 | 894.00 | 886.74 | 2.63 | 1,086.00 | 14,030 | 5.77 | 8,503 | 4.71 | 0.75 | 28 |
| 17 | 17-Oct | 881.00 | 895.45 | 869.00 | 871.10 | 878.97 | -0.93 | 1,058.56 | 15,105 | 6.21 | 8,610 | 4.76 | 0.76 | 28 |
| 18 | 16-Oct | 889.00 | 916.95 | 866.50 | 879.25 | 890.58 | -0.34 | 1,068.46 | 25,660 | 10.55 | 10,208 | 5.65 | 0.91 | 34 |
| 19 | 15-Oct | 909.05 | 920.40 | 875.00 | 882.25 | 887.59 | -2.95 | 1,072.11 | 26,284 | 10.81 | 14,793 | 8.19 | 1.31 | 49 |
| 20 | 14-Oct | 923.30 | 927.50 | 901.30 | 909.05 | 911.39 | -0.75 | 1,104.68 | 11,998 | 4.93 | 7,300 | 4.04 | 0.67 | 24 |
| 21 | 13-Oct | 925.00 | 944.05 | 906.65 | 915.95 | 921.73 | -1.85 | 1,113.06 | 35,730 | 14.69 | 8,708 | 4.82 | 0.80 | 29 |
| 22 | 10-Oct | 959.80 | 978.60 | 928.30 | 933.25 | 947.53 | -1.64 | 1,134.09 | 38,359 | 15.77 | 14,754 | 8.16 | 1.40 | 49 |
| 23 | 09-Oct | 928.65 | 975.00 | 928.65 | 948.85 | 955.95 | 2.18 | 1,153.04 | 25,511 | 10.49 | 6,811 | 3.77 | 0.65 | 22 |
| 24 | 08-Oct | 949.50 | 965.00 | 923.85 | 928.65 | 939.20 | -2.02 | 1,128.50 | 12,484 | 5.13 | 5,801 | 3.21 | 0.54 | 19 |
| 25 | 07-Oct | 969.75 | 998.00 | 945.30 | 947.75 | 968.06 | -2.26 | 1,151.71 | 19,983 | 8.22 | 8,303 | 4.59 | 0.80 | 27 |
| 26 | 06-Oct | 938.00 | 980.00 | 927.00 | 969.65 | 960.76 | 2.74 | 1,178.32 | 26,955 | 11.08 | 9,893 | 5.47 | 0.95 | 33 |
| 27 | 03-Oct | 960.75 | 984.95 | 937.00 | 943.75 | 957.86 | -1.76 | 1,146.85 | 18,386 | 7.56 | 8,830 | 4.89 | 0.85 | 29 |
| 28 | 01-Oct | 967.00 | 1,004.30 | 954.05 | 960.65 | 982.83 | -0.75 | 1,167.38 | 37,229 | 15.31 | 12,179 | 6.74 | 1.20 | 40 |
| 29 | 30-Sep | 944.55 | 979.00 | 932.80 | 967.90 | 959.91 | 1.73 | 1,176.19 | 25,088 | 10.32 | 10,144 | 5.61 | 0.97 | 33 |
| 30 | 29-Sep | 938.65 | 1,010.00 | 931.30 | 951.45 | 974.99 | 2.57 | 1,156.20 | 215,565 | 88.64 | 37,128 | 20.55 | 3.62 | 122 |
| 31 | 26-Sep | 894.40 | 940.00 | 879.05 | 927.65 | 921.75 | 4.43 | 1,127.28 | 46,231 | 19.01 | 11,309 | 6.26 | 1.04 | 37 |
| 32 | 25-Sep | 906.25 | 911.95 | 884.05 | 888.30 | 895.80 | -2.27 | 1,079.46 | 13,699 | 5.63 | 7,204 | 3.99 | 0.65 | 24 |
| 33 | 24-Sep | 918.00 | 924.95 | 903.50 | 908.90 | 912.66 | -1.02 | 1,104.50 | 8,163 | 3.36 | 4,153 | 2.30 | 0.38 | 14 |
| 34 | 23-Sep | 929.50 | 935.00 | 910.05 | 918.30 | 917.70 | -1.14 | 1,115.92 | 9,185 | 3.78 | 4,676 | 2.59 | 0.43 | 15 |
| 35 | 22-Sep | 923.95 | 949.90 | 908.40 | 928.90 | 928.58 | 1.27 | 1,128.80 | 13,251 | 5.45 | 5,754 | 3.18 | 0.53 | 19 |
| 36 | 19-Sep | 928.00 | 935.60 | 910.00 | 917.25 | 923.77 | -1.17 | 1,114.64 | 8,181 | 3.36 | 4,513 | 2.50 | 0.42 | 15 |
| 37 | 18-Sep | 958.00 | 969.50 | 925.00 | 928.15 | 936.60 | -3.41 | 1,127.89 | 22,396 | 9.21 | 13,202 | 7.31 | 1.24 | 43 |
| 38 | 17-Sep | 980.70 | 993.70 | 958.00 | 960.95 | 970.36 | -1.51 | 1,167.75 | 14,655 | 6.03 | 7,243 | 4.01 | 0.70 | 24 |
| 39 | 16-Sep | 962.95 | 989.90 | 940.00 | 975.70 | 966.16 | 1.04 | 1,185.67 | 24,882 | 10.23 | 10,506 | 5.81 | 1.02 | 35 |
| 40 | 15-Sep | 953.00 | 972.00 | 936.20 | 965.65 | 954.29 | 1.72 | 1,173.46 | 19,953 | 8.20 | 10,843 | 6.00 | 1.03 | 36 |
| 41 | 12-Sep | 952.00 | 969.00 | 917.00 | 949.30 | 941.88 | 0.72 | 1,153.59 | 42,060 | 17.29 | 17,312 | 9.58 | 1.63 | 57 |
| 42 | 11-Sep | 958.25 | 972.90 | 936.00 | 942.55 | 952.98 | -0.64 | 1,145.39 | 26,457 | 10.88 | 12,106 | 6.70 | 1.15 | 40 |
| 43 | 10-Sep | 952.00 | 967.50 | 931.20 | 948.60 | 948.97 | 0.15 | 1,152.74 | 36,974 | 15.20 | 12,445 | 6.89 | 1.18 | 41 |
| 44 | 09-Sep | 1,003.80 | 1,003.80 | 939.10 | 947.15 | 957.15 | -5.64 | 1,150.98 | 57,520 | 23.65 | 22,440 | 12.42 | 2.15 | 74 |
| 45 | 08-Sep | 1,012.00 | 1,031.80 | 1,002.00 | 1,003.80 | 1,010.42 | 0.32 | 1,219.82 | 37,882 | 15.58 | 14,697 | 8.13 | 1.49 | 48 |
| 46 | 05-Sep | 979.00 | 1,008.00 | 976.85 | 1,000.55 | 995.70 | 4.44 | 1,215.87 | 194,680 | 80.05 | 44,339 | 24.54 | 4.41 | 146 |
| 47 | 04-Sep | 900.00 | 978.00 | 900.00 | 958.00 | 961.71 | 10.66 | 1,164.00 | 500,054 | 205.61 | 85,009 | 47.04 | 8.18 | 280 |
| 48 | 03-Sep | 868.80 | 888.80 | 862.00 | 865.70 | 871.07 | 0.30 | 1,052.00 | 8,098 | 3.33 | 3,347 | 1.85 | 0.29 | 11 |
| 49 | 02-Sep | 866.45 | 888.00 | 840.00 | 863.15 | 871.34 | -0.19 | 1,048.90 | 17,052 | 7.01 | 7,390 | 4.09 | 0.64 | 24 |
| 50 | 01-Sep | 865.00 | 889.00 | 856.70 | 864.75 | 870.96 | 1.86 | 1,050.84 | 22,327 | 9.18 | 11,471 | 6.35 | 1.00 | 38 |
| 51 | 29-Aug | 833.00 | 851.95 | 833.00 | 849.00 | 843.35 | 1.54 | 1,031.00 | 8,781 | 3.61 | 4,130 | 2.29 | 0.35 | 14 |
| 52 | 28-Aug | 832.00 | 842.00 | 817.05 | 836.15 | 831.84 | 0.38 | 1,016.09 | 11,739 | 4.83 | 5,178 | 2.87 | 0.43 | 17 |
| 53 | 26-Aug | 862.80 | 862.80 | 828.00 | 832.95 | 842.07 | -3.59 | 1,012.20 | 23,019 | 9.47 | 12,781 | 7.07 | 1.08 | 42 |
| 54 | 25-Aug | 849.00 | 915.00 | 840.05 | 864.00 | 881.38 | 11.74 | 1,049.00 | 410,635 | 168.85 | 47,362 | 26.21 | 4.17 | 156 |
| 55 | 22-Aug | 783.00 | 783.00 | 770.25 | 773.20 | 775.92 | -0.10 | 939.59 | 2,431 | 1.00 | 1,806 | 1.00 | 0.14 | 6 |
| 56 | 21-Aug | 776.25 | 787.00 | 771.00 | 774.00 | 778.75 | -0.64 | 940.00 | 3,429 | 1.41 | 2,370 | 1.31 | 0.18 | 8 |
| 57 | 20-Aug | 791.50 | 791.50 | 775.85 | 778.95 | 782.43 | -0.60 | 946.58 | 5,888 | 2.42 | 3,643 | 2.02 | 0.29 | 12 |
| 58 | 19-Aug | 751.25 | 790.00 | 751.25 | 783.65 | 778.85 | 3.13 | 952.29 | 11,330 | 4.66 | 6,735 | 3.73 | 0.52 | 22 |
| 59 | 18-Aug | 768.00 | 780.00 | 747.20 | 759.85 | 767.54 | 0.04 | 923.37 | 10,386 | 4.27 | 5,950 | 3.29 | 0.46 | 20 |
| 60 | 14-Aug | 764.80 | 771.00 | 752.60 | 759.55 | 761.97 | -0.19 | 923.01 | 10,645 | 4.38 | 5,913 | 3.27 | 0.45 | 19 |
| 61 | 13-Aug | 770.10 | 789.85 | 755.00 | 761.00 | 770.27 | -0.95 | 924.00 | 28,403 | 11.68 | 10,365 | 5.74 | 0.80 | 34 |
| 62 | 12-Aug | 749.00 | 821.95 | 749.00 | 768.30 | 792.63 | 10.97 | 933.64 | 277,789 | 114.22 | 41,869 | 23.17 | 3.32 | 138 |
| 63 | 11-Aug | 711.00 | 736.00 | 649.50 | 692.35 | 688.47 | -2.99 | 841.34 | 15,155 | 6.23 | 6,655 | 3.68 | 0.46 | 22 |
| 64 | 08-Aug | 734.20 | 741.35 | 711.60 | 713.70 | 719.34 | -2.79 | 867.29 | 10,449 | 4.30 | 7,342 | 4.06 | 0.53 | 24 |
| 65 | 07-Aug | 742.00 | 752.00 | 710.50 | 734.20 | 730.50 | -1.77 | 892.20 | 5,133 | 2.11 | 3,058 | 1.69 | 0.22 | 10 |
| 66 | 06-Aug | 757.05 | 757.05 | 745.20 | 747.40 | 748.99 | -0.81 | 908.24 | 4,926 | 2.03 | 3,436 | 1.90 | 0.26 | 11 |
| 67 | 05-Aug | 751.00 | 761.80 | 750.50 | 753.50 | 756.17 | 0.21 | 915.65 | 5,696 | 2.34 | 4,241 | 2.35 | 0.32 | 14 |
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