| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 825.25 / 585.5 | Month: 745.0 / 585.5 | Week: 691.35 / 643.1 | Day: 693.9 / 684.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 687.10 | 693.90 | 684.10 | 686.15 | 687.40 | -0.90 | 833.81 | 1,311 | 1.19 | 815 | 1.41 | 0.06 | 0.03 |
| 2 | 21-May | 673.30 | 696.80 | 673.30 | 692.40 | 689.73 | 0.33 | 841.40 | 1,753 | 1.59 | 1,082 | 1.88 | 0.07 | 0.04 |
| 3 | 20-May | 686.35 | 698.00 | 682.00 | 690.15 | 690.59 | -0.29 | 838.67 | 1,604 | 1.45 | 861 | 1.49 | 0.06 | 0.03 |
| 4 | 19-May | 693.70 | 700.00 | 687.80 | 692.15 | 695.34 | 1.04 | 841.10 | 3,272 | 2.97 | 2,037 | 3.53 | 0.14 | 0.07 |
| 5 | 16-May | 673.25 | 691.35 | 668.95 | 685.05 | 680.84 | 2.37 | 832.47 | 3,926 | 3.56 | 2,729 | 4.73 | 0.19 | 0.09 |
| 6 | 15-May | 675.00 | 678.60 | 667.05 | 669.20 | 672.93 | -0.08 | 813.21 | 2,517 | 2.28 | 1,794 | 3.11 | 0.12 | 0.06 |
| 7 | 14-May | 666.95 | 675.35 | 660.75 | 669.75 | 671.55 | 0.57 | 813.88 | 1,567 | 1.42 | 1,085 | 1.88 | 0.07 | 0.04 |
| 8 | 13-May | 651.55 | 681.55 | 651.55 | 665.95 | 665.96 | 2.21 | 809.26 | 2,926 | 2.65 | 1,907 | 3.31 | 0.13 | 0.06 |
| 9 | 12-May | 659.00 | 665.00 | 643.10 | 651.55 | 654.19 | 3.84 | 791.76 | 4,604 | 4.17 | 2,225 | 3.86 | 0.15 | 0.07 |
| 10 | 09-May | 641.00 | 645.00 | 618.60 | 627.45 | 629.43 | -3.54 | 762.48 | 5,344 | 4.84 | 3,380 | 5.86 | 0.21 | 0.11 |
| 11 | 08-May | 646.00 | 674.70 | 645.55 | 650.50 | 656.94 | 0.13 | 790.49 | 2,101 | 1.90 | 1,107 | 1.92 | 0.07 | 0.04 |
| 12 | 07-May | 646.10 | 657.95 | 644.60 | 649.65 | 649.94 | -1.61 | 789.45 | 2,993 | 2.71 | 1,950 | 3.38 | 0.13 | 0.06 |
| 13 | 06-May | 676.00 | 682.00 | 652.15 | 660.25 | 668.21 | -1.03 | 802.34 | 3,849 | 3.49 | 2,059 | 3.57 | 0.14 | 0.07 |
| 14 | 05-May | 652.85 | 673.90 | 650.10 | 667.15 | 660.96 | 2.79 | 810.72 | 2,204 | 2.00 | 1,291 | 2.24 | 0.09 | 0.04 |
| 15 | 02-May | 660.00 | 660.00 | 635.10 | 649.05 | 651.49 | -0.70 | 788.73 | 1,793 | 1.63 | 1,137 | 1.97 | 0.07 | 0.04 |
| 16 | 30-Apr | 660.55 | 667.10 | 651.10 | 653.65 | 655.20 | -1.96 | 794.32 | 3,236 | 2.93 | 2,240 | 3.88 | 0.15 | 0.07 |
| 17 | 29-Apr | 665.55 | 673.45 | 660.10 | 666.70 | 666.03 | -0.06 | 810.17 | 1,140 | 1.03 | 576 | 1.00 | 0.04 | 0.02 |
| 18 | 28-Apr | 661.00 | 675.00 | 661.00 | 667.10 | 666.02 | -0.49 | 810.66 | 3,105 | 2.82 | 2,474 | 4.29 | 0.16 | 0.08 |
| 19 | 25-Apr | 678.00 | 685.00 | 662.00 | 670.40 | 670.40 | -1.04 | 814.67 | 2,554 | 2.32 | 1,903 | 3.30 | 0.13 | 0.06 |
| 20 | 24-Apr | 686.75 | 686.85 | 673.70 | 677.45 | 681.38 | -0.24 | 823.24 | 2,476 | 2.24 | 1,515 | 2.63 | 0.10 | 0.05 |
| 21 | 23-Apr | 686.00 | 688.80 | 675.05 | 679.10 | 680.83 | -0.66 | 825.24 | 1,916 | 1.74 | 1,066 | 1.85 | 0.07 | 0.04 |
| 22 | 22-Apr | 674.75 | 684.90 | 674.75 | 683.60 | 681.92 | 1.31 | 830.71 | 1,102 | 1.00 | 669 | 1.16 | 0.05 | 0.02 |
| 23 | 21-Apr | 689.00 | 689.00 | 670.50 | 674.75 | 679.47 | -1.11 | 819.96 | 3,360 | 3.05 | 2,167 | 3.76 | 0.15 | 0.07 |
| 24 | 17-Apr | 690.00 | 695.15 | 678.00 | 682.30 | 685.28 | -1.43 | 829.13 | 2,082 | 1.89 | 1,336 | 2.32 | 0.09 | 0.04 |
| 25 | 16-Apr | 696.00 | 699.00 | 681.05 | 692.20 | 691.80 | 0.25 | 841.16 | 1,847 | 1.67 | 1,175 | 2.04 | 0.08 | 0.04 |
| 26 | 15-Apr | 677.20 | 695.10 | 671.95 | 690.45 | 685.02 | 2.62 | 839.03 | 4,673 | 4.24 | 3,116 | 5.40 | 0.21 | 0.10 |
| 27 | 11-Apr | 664.90 | 679.00 | 662.95 | 672.85 | 672.65 | 2.06 | 817.65 | 2,130 | 1.93 | 1,062 | 1.84 | 0.07 | 0.03 |
| 28 | 09-Apr | 668.20 | 668.20 | 645.15 | 659.30 | 657.00 | -1.33 | 801.18 | 2,321 | 2.10 | 1,097 | 1.90 | 0.00 | 0.04 |
| 29 | 08-Apr | 638.95 | 683.95 | 638.95 | 668.20 | 666.80 | 6.18 | 812.00 | 5,475 | 4.96 | 2,151 | 3.73 | 0.14 | 0.07 |
| 30 | 07-Apr | 650.00 | 650.00 | 620.00 | 629.30 | 629.53 | -4.14 | 764.73 | 7,730 | 7.01 | 3,576 | 6.20 | 0.23 | 0.12 |
| 31 | 04-Apr | 656.00 | 677.90 | 655.00 | 656.45 | 664.22 | -2.54 | 797.72 | 2,836 | 2.57 | 1,742 | 3.02 | 0.12 | 0.06 |
| 32 | 03-Apr | 646.00 | 684.55 | 646.00 | 673.55 | 673.81 | 0.96 | 818.50 | 2,230 | 2.02 | 1,458 | 2.53 | 0.10 | 0.05 |
| 33 | 02-Apr | 659.00 | 675.00 | 652.50 | 667.15 | 662.42 | 2.32 | 810.72 | 1,956 | 1.77 | 1,133 | 1.96 | 0.08 | 0.04 |
| 34 | 01-Apr | 646.90 | 660.05 | 641.05 | 652.00 | 652.64 | 0.71 | 792.00 | 3,509 | 3.18 | 1,674 | 2.90 | 0.11 | 0.06 |
| 35 | 28-Mar | 648.05 | 680.65 | 640.20 | 647.40 | 656.44 | -0.12 | 786.72 | 7,737 | 7.01 | 4,209 | 7.29 | 0.28 | 0.14 |
| 36 | 27-Mar | 665.00 | 670.65 | 640.00 | 648.20 | 654.26 | -3.51 | 787.69 | 10,386 | 9.42 | 6,601 | 11.44 | 0.43 | 0.22 |
| 37 | 26-Mar | 689.00 | 697.00 | 664.00 | 671.80 | 680.86 | -2.98 | 816.37 | 6,831 | 6.19 | 4,132 | 7.16 | 0.28 | 0.14 |
| 38 | 25-Mar | 714.90 | 719.00 | 685.00 | 692.45 | 702.57 | -1.72 | 841.47 | 7,652 | 6.94 | 3,499 | 6.06 | 0.25 | 0.12 |
| 39 | 24-Mar | 696.95 | 719.95 | 689.90 | 704.55 | 701.60 | 2.38 | 856.17 | 7,462 | 6.77 | 4,535 | 7.86 | 0.32 | 0.15 |
| 40 | 21-Mar | 688.40 | 707.70 | 685.00 | 688.15 | 694.52 | -0.04 | 836.24 | 7,021 | 6.37 | 2,776 | 4.81 | 0.19 | 0.09 |
| 41 | 20-Mar | 703.05 | 703.05 | 682.05 | 688.40 | 694.74 | -0.86 | 836.54 | 4,931 | 4.47 | 3,329 | 5.77 | 0.23 | 0.11 |
| 42 | 19-Mar | 704.75 | 709.00 | 690.05 | 694.40 | 699.25 | -1.44 | 843.83 | 7,163 | 6.49 | 4,395 | 7.62 | 0.31 | 0.14 |
| 43 | 18-Mar | 687.60 | 724.45 | 681.05 | 704.55 | 710.99 | 2.79 | 856.17 | 15,131 | 13.72 | 5,857 | 10.15 | 0.42 | 0.19 |
| 44 | 17-Mar | 702.00 | 720.95 | 671.40 | 685.45 | 696.13 | -5.87 | 832.96 | 29,540 | 26.78 | 8,370 | 14.51 | 0.58 | 0.28 |
| 45 | 13-Mar | 631.50 | 745.00 | 630.00 | 728.20 | 703.01 | 15.17 | 884.91 | 216,262 | 196.07 | 25,732 | 44.60 | 1.81 | 0.85 |
| 46 | 12-Mar | 621.45 | 635.85 | 618.00 | 632.30 | 625.33 | 1.75 | 768.37 | 8,538 | 7.74 | 7,811 | 13.54 | 0.49 | 0.26 |
| 47 | 11-Mar | 625.85 | 625.85 | 619.10 | 621.45 | 623.79 | -0.71 | 755.19 | 5,973 | 5.42 | 5,631 | 9.76 | 0.35 | 0.19 |
| 48 | 10-Mar | 630.00 | 637.10 | 623.10 | 625.90 | 634.93 | -0.45 | 760.59 | 3,476 | 3.15 | 2,848 | 4.94 | 0.18 | 0.09 |
| 49 | 07-Mar | 640.00 | 645.40 | 619.00 | 628.70 | 631.02 | -1.63 | 764.00 | 13,091 | 11.87 | 8,750 | 15.16 | 0.55 | 0.29 |
| 50 | 06-Mar | 635.95 | 641.00 | 629.00 | 639.10 | 636.13 | 0.77 | 776.63 | 2,788 | 2.53 | 1,902 | 3.30 | 0.12 | 0.06 |
| 51 | 05-Mar | 620.95 | 635.00 | 620.95 | 634.20 | 632.50 | 2.55 | 770.68 | 1,603 | 1.45 | 1,034 | 1.79 | 0.07 | 0.03 |
| 52 | 04-Mar | 622.85 | 633.00 | 612.10 | 618.45 | 619.53 | -0.32 | 751.54 | 2,783 | 2.52 | 1,682 | 2.92 | 0.10 | 0.06 |
| 53 | 03-Mar | 594.90 | 629.95 | 585.50 | 620.45 | 608.10 | 4.67 | 753.97 | 6,597 | 5.98 | 4,378 | 7.59 | 0.27 | 0.14 |
| 54 | 28-Feb | 609.00 | 609.00 | 585.50 | 592.75 | 599.25 | -2.78 | 720.31 | 4,701 | 4.26 | 3,133 | 5.43 | 0.19 | 0.10 |
| 55 | 27-Feb | 625.00 | 628.45 | 605.10 | 609.70 | 613.54 | -2.57 | 740.91 | 2,767 | 2.51 | 2,030 | 3.52 | 0.12 | 0.06 |
| 56 | 25-Feb | 615.45 | 629.90 | 609.45 | 625.80 | 616.66 | 2.10 | 760.47 | 1,497 | 1.36 | 978 | 1.69 | 0.06 | 0.03 |
| 57 | 24-Feb | 610.20 | 621.95 | 609.05 | 612.95 | 616.31 | -2.11 | 744.86 | 2,090 | 1.89 | 1,086 | 1.88 | 0.07 | 0.03 |
| 58 | 21-Feb | 612.05 | 631.95 | 609.05 | 626.15 | 620.57 | 2.50 | 760.90 | 3,989 | 3.62 | 1,403 | 2.43 | 0.09 | 0.04 |
| 59 | 20-Feb | 602.05 | 616.05 | 598.10 | 610.85 | 608.02 | 1.37 | 742.30 | 5,782 | 5.24 | 3,537 | 6.13 | 0.22 | 0.11 |
| 60 | 19-Feb | 620.20 | 630.45 | 599.05 | 602.60 | 611.81 | -2.76 | 732.28 | 12,295 | 11.15 | 8,481 | 14.70 | 0.52 | 0.26 |
| 61 | 18-Feb | 643.00 | 644.90 | 617.50 | 619.70 | 624.56 | -3.15 | 753.06 | 3,842 | 3.48 | 3,041 | 5.27 | 0.19 | 0.09 |
| 62 | 17-Feb | 620.30 | 644.00 | 620.30 | 639.85 | 635.39 | 0.06 | 777.55 | 1,742 | 1.58 | 995 | 1.72 | 0.06 | 0.03 |
| 63 | 14-Feb | 625.00 | 646.90 | 624.40 | 639.45 | 632.61 | 0.27 | 777.06 | 4,487 | 4.07 | 2,295 | 3.98 | 0.15 | 0.07 |
| 64 | 13-Feb | 674.95 | 674.95 | 625.00 | 637.75 | 639.86 | -5.50 | 774.99 | 20,280 | 18.39 | 10,658 | 18.47 | 0.68 | 0.33 |
| 65 | 12-Feb | 700.05 | 700.05 | 657.00 | 674.85 | 679.57 | -3.81 | 820.08 | 8,365 | 7.58 | 5,760 | 9.98 | 0.39 | 0.18 |
| 66 | 11-Feb | 702.05 | 708.85 | 693.20 | 701.55 | 699.75 | -1.59 | 852.52 | 2,790 | 2.53 | 1,754 | 3.04 | 0.12 | 0.05 |
| 67 | 10-Feb | 742.35 | 742.35 | 702.00 | 712.85 | 716.33 | -2.76 | 866.26 | 2,404 | 2.18 | 1,416 | 2.45 | 0.10 | 0.04 |
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