| 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: 764.95; Drift%: 6.22 |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 618.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 12,152,000 | Low52 Date: 09-May-2025 | SHP: 73.53 / 1.23 / 0.09 / 25.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 825.25 / 585.5 | Month: 795.0 / 722.0 | Week: 923.2 / 872.0 | Day: 823.05 / 807.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 807.95 | 823.05 | 807.95 | 815.70 | 814.10 | 0.81 | 991.24 | 5,665 | 6.47 | 3,984 | 7.09 | 0.32 | 13 |
| 2 | 06-Apr | 819.00 | 819.00 | 797.10 | 809.15 | 807.07 | 0.43 | 983.28 | 2,356 | 2.69 | 1,319 | 2.35 | 0.11 | 4 |
| 3 | 02-Apr | 805.90 | 818.50 | 788.95 | 805.70 | 805.34 | -0.30 | 979.09 | 3,883 | 4.44 | 1,964 | 3.49 | 0.16 | 6 |
| 4 | 01-Apr | 764.95 | 814.90 | 764.95 | 808.10 | 803.80 | 6.58 | 982.00 | 4,886 | 5.58 | 2,494 | 4.44 | 0.20 | 8 |
| 5 | 30-Mar | 777.10 | 784.70 | 749.00 | 758.20 | 768.99 | -2.71 | 921.36 | 6,160 | 7.04 | 3,386 | 6.02 | 0.26 | 11 |
| 6 | 27-Mar | 817.90 | 817.90 | 777.05 | 779.30 | 786.64 | -4.35 | 947.01 | 7,405 | 8.46 | 4,916 | 8.75 | 0.39 | 16 |
| 7 | 25-Mar | 810.00 | 824.00 | 810.00 | 814.70 | 817.93 | 1.75 | 990.02 | 3,284 | 3.75 | 2,326 | 4.14 | 0.19 | 8 |
| 8 | 24-Mar | 788.60 | 807.55 | 788.60 | 800.65 | 803.02 | 2.71 | 972.95 | 2,474 | 2.83 | 1,540 | 2.74 | 0.12 | 5 |
| 9 | 23-Mar | 803.20 | 808.10 | 773.50 | 779.55 | 786.39 | -2.94 | 947.31 | 8,241 | 9.42 | 5,666 | 10.08 | 0.45 | 19 |
| 10 | 20-Mar | 809.00 | 820.00 | 800.00 | 803.20 | 809.86 | 0.23 | 976.05 | 3,029 | 3.46 | 1,750 | 3.11 | 0.14 | 6 |
| 11 | 19-Mar | 816.00 | 816.00 | 792.00 | 801.35 | 805.67 | -2.37 | 973.80 | 3,085 | 3.53 | 1,529 | 2.72 | 0.12 | 5 |
| 12 | 18-Mar | 809.90 | 825.00 | 809.90 | 820.80 | 816.42 | 1.72 | 997.44 | 3,977 | 4.55 | 2,408 | 4.28 | 0.20 | 8 |
| 13 | 17-Mar | 819.50 | 824.95 | 801.00 | 806.90 | 814.46 | -1.22 | 980.54 | 3,718 | 4.25 | 2,204 | 3.92 | 0.18 | 7 |
| 14 | 16-Mar | 800.00 | 831.90 | 799.95 | 816.90 | 813.57 | 1.18 | 992.70 | 6,070 | 6.94 | 3,566 | 6.35 | 0.29 | 12 |
| 15 | 13-Mar | 770.00 | 836.00 | 765.00 | 807.35 | 799.60 | 4.67 | 981.09 | 16,697 | 19.08 | 5,967 | 10.62 | 0.48 | 20 |
| 16 | 12-Mar | 780.00 | 815.00 | 769.20 | 771.35 | 791.61 | -1.50 | 937.34 | 14,743 | 16.85 | 9,143 | 16.27 | 0.72 | 30 |
| 17 | 11-Mar | 827.80 | 835.70 | 770.60 | 783.10 | 799.53 | -5.18 | 951.62 | 10,512 | 12.01 | 7,289 | 12.97 | 0.58 | 24 |
| 18 | 10-Mar | 809.95 | 830.00 | 807.40 | 825.90 | 822.87 | 2.92 | 1,003.63 | 2,897 | 3.31 | 1,616 | 2.88 | 0.13 | 5 |
| 19 | 09-Mar | 824.10 | 824.10 | 793.05 | 802.45 | 801.62 | -4.38 | 975.14 | 6,501 | 7.43 | 4,324 | 7.69 | 0.35 | 14 |
| 20 | 06-Mar | 845.05 | 859.70 | 832.25 | 839.20 | 846.08 | -1.25 | 1,019.80 | 4,916 | 5.62 | 3,332 | 5.93 | 0.28 | 11 |
| 21 | 05-Mar | 829.95 | 859.20 | 826.05 | 849.80 | 847.13 | 2.81 | 1,032.68 | 9,535 | 10.90 | 4,090 | 7.28 | 0.35 | 13 |
| 22 | 04-Mar | 850.00 | 850.00 | 820.30 | 826.60 | 829.14 | -2.49 | 1,004.48 | 6,912 | 7.90 | 4,295 | 7.64 | 0.36 | 14 |
| 23 | 02-Mar | 850.00 | 869.95 | 837.00 | 847.70 | 850.91 | -2.95 | 1,030.13 | 7,940 | 9.07 | 4,924 | 8.76 | 0.42 | 16 |
| 24 | 27-Feb | 905.00 | 905.00 | 872.00 | 873.50 | 881.57 | -2.04 | 1,061.48 | 5,517 | 6.31 | 3,377 | 6.01 | 0.30 | 11 |
| 25 | 26-Feb | 889.95 | 908.95 | 885.00 | 891.65 | 898.27 | 0.33 | 1,083.53 | 5,130 | 5.86 | 2,576 | 4.58 | 0.23 | 8 |
| 26 | 25-Feb | 898.45 | 911.00 | 885.00 | 888.70 | 896.05 | -1.58 | 1,079.95 | 4,576 | 5.23 | 2,801 | 4.98 | 0.25 | 9 |
| 27 | 24-Feb | 909.90 | 909.90 | 882.15 | 902.95 | 897.62 | -0.06 | 1,097.26 | 9,086 | 10.38 | 4,402 | 7.83 | 0.40 | 14 |
| 28 | 23-Feb | 888.00 | 923.20 | 886.20 | 903.45 | 906.81 | 1.70 | 1,097.87 | 12,782 | 14.61 | 7,564 | 13.46 | 0.69 | 25 |
| 29 | 20-Feb | 899.00 | 908.95 | 881.00 | 888.35 | 893.19 | -1.14 | 1,079.52 | 10,550 | 12.06 | 4,029 | 7.17 | 0.36 | 13 |
| 30 | 19-Feb | 907.90 | 943.95 | 885.20 | 898.55 | 917.22 | -0.86 | 1,091.92 | 25,547 | 29.20 | 7,090 | 12.62 | 0.65 | 23 |
| 31 | 18-Feb | 920.00 | 925.80 | 891.50 | 906.30 | 908.41 | -1.94 | 1,101.34 | 35,182 | 40.21 | 8,978 | 15.98 | 0.82 | 29 |
| 32 | 17-Feb | 825.70 | 972.00 | 813.15 | 924.25 | 934.21 | 13.12 | 1,123.15 | 545,827 | 623.80 | 62,289 | 110.83 | 5.82 | 204 |
| 33 | 16-Feb | 790.05 | 819.75 | 780.05 | 817.05 | 809.71 | 2.02 | 992.88 | 4,282 | 4.89 | 2,123 | 3.78 | 0.17 | 7 |
| 34 | 13-Feb | 828.45 | 828.45 | 799.20 | 800.90 | 803.31 | -2.32 | 973.25 | 5,112 | 5.84 | 3,442 | 6.12 | 0.28 | 11 |
| 35 | 12-Feb | 815.40 | 835.95 | 815.00 | 819.90 | 825.36 | 0.55 | 996.34 | 8,120 | 9.28 | 5,745 | 10.22 | 0.47 | 19 |
| 36 | 11-Feb | 850.00 | 850.00 | 800.00 | 815.40 | 820.14 | -4.41 | 990.87 | 21,845 | 24.97 | 11,438 | 20.35 | 0.94 | 37 |
| 37 | 10-Feb | 805.40 | 860.00 | 797.05 | 853.00 | 834.18 | 6.67 | 1,036.00 | 31,540 | 36.05 | 20,003 | 35.59 | 1.67 | 65 |
| 38 | 09-Feb | 747.80 | 811.40 | 731.05 | 799.65 | 782.56 | 8.08 | 971.73 | 10,235 | 11.70 | 7,083 | 12.60 | 0.55 | 23 |
| 39 | 06-Feb | 728.85 | 750.00 | 727.70 | 739.90 | 738.67 | 0.18 | 899.13 | 1,092 | 1.25 | 676 | 1.20 | 0.05 | 2 |
| 40 | 05-Feb | 734.75 | 758.90 | 732.00 | 738.55 | 743.37 | -1.36 | 897.49 | 2,213 | 2.53 | 1,047 | 1.86 | 0.08 | 3 |
| 41 | 04-Feb | 742.30 | 765.00 | 738.70 | 748.75 | 752.13 | 0.79 | 909.88 | 4,065 | 4.65 | 2,640 | 4.70 | 0.20 | 9 |
| 42 | 03-Feb | 716.80 | 745.00 | 716.80 | 742.90 | 733.02 | 4.91 | 902.77 | 4,143 | 4.73 | 2,849 | 5.07 | 0.21 | 9 |
| 43 | 02-Feb | 696.00 | 709.15 | 695.00 | 708.15 | 705.51 | 1.11 | 860.54 | 2,553 | 2.92 | 1,431 | 2.55 | 0.10 | 5 |
| 44 | 01-Feb | 706.50 | 738.85 | 685.00 | 700.35 | 714.74 | -4.53 | 851.07 | 3,782 | 4.32 | 1,914 | 3.41 | 0.14 | 6 |
| 45 | 30-Jan | 709.00 | 739.00 | 700.05 | 733.60 | 725.70 | 3.41 | 891.47 | 3,645 | 4.17 | 2,188 | 3.89 | 0.16 | 7 |
| 46 | 29-Jan | 711.05 | 728.25 | 702.00 | 709.40 | 711.49 | -2.00 | 862.06 | 3,287 | 3.76 | 1,595 | 2.84 | 0.11 | 5 |
| 47 | 28-Jan | 686.20 | 729.00 | 686.20 | 723.90 | 714.63 | 3.78 | 879.68 | 2,773 | 3.17 | 1,448 | 2.58 | 0.10 | 5 |
| 48 | 27-Jan | 681.05 | 710.00 | 681.05 | 697.55 | 695.58 | -1.20 | 847.66 | 4,071 | 4.65 | 2,161 | 3.85 | 0.15 | 7 |
| 49 | 23-Jan | 711.00 | 730.00 | 700.00 | 706.00 | 713.74 | -1.21 | 857.00 | 3,281 | 3.75 | 1,700 | 3.02 | 0.12 | 6 |
| 50 | 22-Jan | 727.00 | 743.85 | 710.40 | 714.65 | 725.33 | -1.79 | 868.44 | 4,104 | 4.69 | 2,018 | 3.59 | 0.15 | 7 |
| 51 | 21-Jan | 700.00 | 730.00 | 700.00 | 727.65 | 718.05 | 3.05 | 884.24 | 4,605 | 5.26 | 3,229 | 5.75 | 0.23 | 11 |
| 52 | 20-Jan | 709.00 | 729.00 | 696.00 | 706.10 | 708.67 | -3.15 | 858.05 | 5,725 | 6.54 | 3,608 | 6.42 | 0.26 | 12 |
| 53 | 19-Jan | 705.00 | 744.90 | 705.00 | 729.05 | 732.66 | -1.23 | 885.94 | 2,325 | 2.66 | 1,031 | 1.83 | 0.08 | 3 |
| 54 | 16-Jan | 745.00 | 760.95 | 730.10 | 738.10 | 744.04 | -2.18 | 896.94 | 3,859 | 4.41 | 1,979 | 3.52 | 0.15 | 6 |
| 55 | 14-Jan | 745.00 | 761.90 | 742.20 | 754.55 | 754.02 | 0.47 | 916.93 | 2,248 | 2.57 | 1,263 | 2.25 | 0.10 | 4 |
| 56 | 13-Jan | 740.00 | 760.05 | 740.00 | 751.05 | 754.21 | 1.08 | 912.68 | 2,648 | 3.03 | 1,910 | 3.40 | 0.14 | 6 |
| 57 | 12-Jan | 695.00 | 744.00 | 695.00 | 743.05 | 725.93 | 3.73 | 902.95 | 5,834 | 6.67 | 3,664 | 6.52 | 0.27 | 12 |
| 58 | 09-Jan | 740.00 | 742.55 | 712.00 | 716.35 | 724.92 | -3.76 | 870.51 | 5,340 | 6.10 | 3,132 | 5.57 | 0.23 | 10 |
| 59 | 08-Jan | 750.00 | 757.90 | 740.00 | 744.35 | 750.27 | -1.86 | 904.53 | 2,255 | 2.58 | 1,778 | 3.16 | 0.13 | 6 |
| 60 | 07-Jan | 769.00 | 774.30 | 751.00 | 758.45 | 762.07 | -1.49 | 921.67 | 3,764 | 4.30 | 2,951 | 5.25 | 0.22 | 10 |
| 61 | 06-Jan | 769.05 | 779.20 | 763.70 | 769.90 | 772.50 | -0.49 | 935.58 | 2,845 | 3.25 | 1,420 | 2.53 | 0.11 | 5 |
| 62 | 05-Jan | 790.00 | 794.20 | 764.25 | 773.70 | 778.06 | -2.17 | 940.20 | 9,472 | 10.83 | 5,696 | 10.14 | 0.44 | 19 |
| 63 | 02-Jan | 796.00 | 804.80 | 785.05 | 790.85 | 792.31 | -0.72 | 961.04 | 4,795 | 5.48 | 2,502 | 4.45 | 0.20 | 8 |
| 64 | 01-Jan | 768.75 | 814.80 | 763.55 | 796.55 | 795.29 | 4.02 | 967.97 | 8,840 | 10.10 | 5,061 | 9.01 | 0.40 | 17 |
| 65 | 31-Dec | 764.00 | 778.40 | 763.00 | 765.75 | 770.53 | 0.48 | 930.54 | 2,599 | 2.97 | 1,328 | 2.36 | 0.10 | 4 |
| 66 | 30-Dec | 757.35 | 766.15 | 754.15 | 762.10 | 761.72 | 0.32 | 926.10 | 874 | 1.00 | 561 | 1.00 | 0.04 | 2 |
| 67 | 29-Dec | 764.00 | 780.30 | 751.00 | 759.65 | 764.85 | -0.48 | 923.13 | 5,676 | 6.49 | 3,494 | 6.22 | 0.27 | 11 |
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