| Macro-sector: Industrials | Band: 20 | High52 Price: 1,349.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 592.2 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 33,238,509 | Low52 Date: 07-Apr-2025 | SHP: 56.45 / 1.48 / 4.42 / 37.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,009.9 / 567.75 | Month: 1,217.9 / 1,015.1 | Week: 1,233.9 / 1,160.0 | Day: 1,069.0 / 1,038.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,050.75 | 1,069.00 | 1,038.80 | 1,059.85 | 1,057.82 | 0.87 | 3,522.78 | 43,744 | 2.08 | 24,333 | 2.17 | 2.57 | 19 |
| 2 | 06-Apr | 1,046.10 | 1,063.20 | 1,025.30 | 1,050.75 | 1,048.34 | 0.47 | 3,492.54 | 40,740 | 1.94 | 20,157 | 1.80 | 2.11 | 16 |
| 3 | 02-Apr | 1,005.00 | 1,050.00 | 995.50 | 1,045.80 | 1,027.25 | 0.87 | 3,476.08 | 48,682 | 2.32 | 22,055 | 1.97 | 2.27 | 18 |
| 4 | 01-Apr | 1,030.00 | 1,049.40 | 1,006.25 | 1,036.80 | 1,035.21 | 5.13 | 3,446.17 | 76,784 | 3.66 | 31,414 | 2.80 | 3.25 | 25 |
| 5 | 30-Mar | 981.00 | 1,016.30 | 958.20 | 986.20 | 988.62 | 0.63 | 3,277.98 | 217,829 | 10.37 | 115,175 | 10.28 | 11.39 | 92 |
| 6 | 27-Mar | 1,015.90 | 1,015.90 | 975.10 | 980.00 | 984.04 | -2.89 | 3,257.00 | 149,234 | 7.10 | 92,911 | 8.29 | 9.14 | 74 |
| 7 | 25-Mar | 985.00 | 1,027.30 | 977.00 | 1,009.20 | 1,012.69 | 3.75 | 3,354.43 | 93,729 | 4.46 | 44,555 | 3.98 | 4.51 | 36 |
| 8 | 24-Mar | 956.00 | 993.00 | 936.70 | 972.70 | 970.82 | 5.75 | 3,233.11 | 140,059 | 6.67 | 58,520 | 5.22 | 5.68 | 47 |
| 9 | 23-Mar | 1,004.00 | 1,004.00 | 915.00 | 919.80 | 947.35 | -9.57 | 3,057.28 | 218,318 | 10.39 | 111,825 | 9.98 | 10.59 | 89 |
| 10 | 20-Mar | 1,014.90 | 1,043.40 | 1,001.00 | 1,017.10 | 1,028.86 | 0.19 | 3,380.69 | 75,159 | 3.58 | 35,431 | 3.16 | 3.65 | 28 |
| 11 | 19-Mar | 1,035.00 | 1,044.00 | 1,012.00 | 1,015.20 | 1,026.72 | -3.98 | 3,374.37 | 59,724 | 2.84 | 39,569 | 3.53 | 4.06 | 32 |
| 12 | 18-Mar | 1,047.00 | 1,062.40 | 1,045.00 | 1,057.30 | 1,053.15 | 1.01 | 3,514.31 | 58,990 | 2.81 | 31,695 | 2.83 | 3.34 | 25 |
| 13 | 17-Mar | 1,035.00 | 1,064.30 | 1,017.90 | 1,046.70 | 1,045.92 | 2.14 | 3,479.07 | 57,045 | 2.72 | 23,281 | 2.08 | 2.44 | 19 |
| 14 | 16-Mar | 1,010.00 | 1,033.20 | 1,001.30 | 1,024.80 | 1,019.98 | 0.23 | 3,406.28 | 139,668 | 6.65 | 67,824 | 6.05 | 6.92 | 54 |
| 15 | 13-Mar | 1,054.40 | 1,054.40 | 1,016.10 | 1,022.40 | 1,028.76 | -3.03 | 3,398.31 | 101,078 | 4.81 | 58,357 | 5.21 | 6.00 | 47 |
| 16 | 12-Mar | 1,035.90 | 1,062.40 | 1,022.10 | 1,054.40 | 1,047.18 | 1.51 | 3,504.67 | 66,235 | 3.15 | 35,152 | 3.14 | 3.68 | 28 |
| 17 | 11-Mar | 1,077.90 | 1,085.40 | 1,035.00 | 1,038.70 | 1,052.86 | -2.43 | 3,452.48 | 58,747 | 2.80 | 32,215 | 2.88 | 3.39 | 26 |
| 18 | 10-Mar | 1,053.00 | 1,074.50 | 1,045.00 | 1,064.60 | 1,061.84 | 1.98 | 3,538.57 | 69,058 | 3.29 | 32,231 | 2.88 | 3.42 | 26 |
| 19 | 09-Mar | 1,050.00 | 1,069.80 | 1,006.50 | 1,043.90 | 1,035.15 | -3.41 | 3,469.77 | 128,965 | 6.14 | 65,369 | 5.83 | 6.77 | 52 |
| 20 | 06-Mar | 1,100.00 | 1,110.60 | 1,075.00 | 1,080.70 | 1,091.61 | -2.08 | 3,592.09 | 51,470 | 2.45 | 32,094 | 2.86 | 3.50 | 26 |
| 21 | 05-Mar | 1,086.00 | 1,116.00 | 1,070.00 | 1,103.60 | 1,092.33 | 1.76 | 3,668.20 | 86,455 | 4.12 | 41,179 | 3.68 | 4.50 | 33 |
| 22 | 04-Mar | 1,117.90 | 1,124.50 | 1,080.00 | 1,084.50 | 1,096.84 | -4.49 | 3,604.72 | 153,874 | 7.33 | 92,443 | 8.25 | 10.14 | 74 |
| 23 | 02-Mar | 1,111.00 | 1,180.70 | 1,111.00 | 1,135.50 | 1,155.69 | -3.50 | 3,774.23 | 143,419 | 6.83 | 74,557 | 6.65 | 8.62 | 60 |
| 24 | 27-Feb | 1,191.00 | 1,204.30 | 1,172.20 | 1,176.70 | 1,185.89 | -1.55 | 3,911.18 | 67,971 | 3.24 | 28,634 | 2.56 | 3.40 | 23 |
| 25 | 26-Feb | 1,208.00 | 1,226.90 | 1,191.00 | 1,195.20 | 1,209.02 | -0.71 | 3,972.67 | 39,748 | 1.89 | 20,685 | 1.85 | 2.50 | 17 |
| 26 | 25-Feb | 1,202.40 | 1,233.90 | 1,190.50 | 1,203.80 | 1,212.27 | 0.45 | 4,001.25 | 63,517 | 3.02 | 30,364 | 2.71 | 3.68 | 24 |
| 27 | 24-Feb | 1,212.00 | 1,212.00 | 1,160.00 | 1,198.40 | 1,184.11 | -1.10 | 3,983.30 | 98,336 | 4.68 | 47,053 | 4.20 | 5.57 | 38 |
| 28 | 23-Feb | 1,209.00 | 1,225.90 | 1,199.00 | 1,211.70 | 1,209.22 | 0.72 | 4,027.51 | 74,365 | 3.54 | 44,985 | 4.01 | 5.44 | 36 |
| 29 | 20-Feb | 1,205.00 | 1,236.40 | 1,191.10 | 1,203.00 | 1,214.77 | -1.09 | 3,998.00 | 74,301 | 3.54 | 39,737 | 3.55 | 4.83 | 32 |
| 30 | 19-Feb | 1,247.90 | 1,260.00 | 1,208.00 | 1,216.30 | 1,233.40 | -1.55 | 4,042.80 | 104,232 | 4.96 | 50,054 | 4.47 | 6.17 | 40 |
| 31 | 18-Feb | 1,215.00 | 1,249.00 | 1,208.00 | 1,235.50 | 1,232.53 | 1.51 | 4,106.62 | 205,271 | 9.77 | 106,565 | 9.51 | 13.13 | 85 |
| 32 | 17-Feb | 1,139.90 | 1,249.00 | 1,135.00 | 1,217.10 | 1,214.29 | 7.45 | 4,045.46 | 491,079 | 23.38 | 234,083 | 20.89 | 28.42 | 187 |
| 33 | 16-Feb | 1,080.00 | 1,160.10 | 1,080.00 | 1,132.70 | 1,141.02 | 4.38 | 3,764.93 | 172,838 | 8.23 | 89,756 | 8.01 | 10.24 | 72 |
| 34 | 13-Feb | 1,100.00 | 1,129.50 | 1,080.00 | 1,085.20 | 1,101.89 | -3.24 | 3,607.04 | 126,602 | 6.03 | 31,919 | 2.85 | 3.52 | 26 |
| 35 | 12-Feb | 1,096.30 | 1,128.00 | 1,076.00 | 1,121.50 | 1,104.59 | 1.84 | 3,727.70 | 72,372 | 3.45 | 42,319 | 3.78 | 4.67 | 34 |
| 36 | 11-Feb | 1,138.80 | 1,138.80 | 1,089.60 | 1,101.20 | 1,113.34 | -3.30 | 3,660.22 | 114,564 | 5.45 | 57,174 | 5.10 | 6.37 | 46 |
| 37 | 10-Feb | 1,147.80 | 1,159.00 | 1,128.30 | 1,138.80 | 1,144.04 | -0.78 | 3,785.20 | 33,718 | 1.61 | 19,366 | 1.73 | 2.22 | 15 |
| 38 | 09-Feb | 1,142.80 | 1,169.80 | 1,139.50 | 1,147.80 | 1,152.90 | -0.36 | 3,815.12 | 48,162 | 2.29 | 28,079 | 2.51 | 3.24 | 22 |
| 39 | 06-Feb | 1,145.00 | 1,167.00 | 1,144.00 | 1,152.00 | 1,152.72 | 0.10 | 3,829.00 | 23,071 | 1.10 | 13,151 | 1.17 | 1.52 | 10 |
| 40 | 05-Feb | 1,152.00 | 1,165.90 | 1,150.00 | 1,150.80 | 1,153.61 | -1.04 | 3,825.09 | 21,005 | 1.00 | 11,204 | 1.00 | 1.29 | 9 |
| 41 | 04-Feb | 1,139.00 | 1,179.00 | 1,134.20 | 1,162.90 | 1,162.82 | 1.34 | 3,865.31 | 157,260 | 7.49 | 90,492 | 8.08 | 10.52 | 71 |
| 42 | 03-Feb | 1,111.50 | 1,154.90 | 1,100.00 | 1,147.50 | 1,127.35 | 7.21 | 3,814.12 | 148,176 | 7.05 | 99,664 | 8.89 | 11.24 | 78 |
| 43 | 02-Feb | 1,043.00 | 1,075.50 | 1,032.40 | 1,070.30 | 1,052.72 | 0.91 | 3,557.52 | 46,641 | 2.22 | 25,686 | 2.29 | 2.70 | 20 |
| 44 | 01-Feb | 1,123.70 | 1,134.10 | 1,050.00 | 1,060.70 | 1,102.30 | -5.18 | 3,525.61 | 56,217 | 2.68 | 27,655 | 2.47 | 3.05 | 22 |
| 45 | 30-Jan | 1,027.40 | 1,134.00 | 1,020.20 | 1,118.70 | 1,097.43 | 7.26 | 3,718.39 | 232,695 | 11.08 | 145,329 | 12.97 | 15.95 | 114 |
| 46 | 29-Jan | 1,031.00 | 1,051.00 | 1,016.30 | 1,043.00 | 1,035.73 | 0.43 | 3,466.00 | 56,479 | 2.69 | 24,759 | 2.21 | 2.56 | 19 |
| 47 | 28-Jan | 1,003.10 | 1,048.90 | 1,003.10 | 1,038.50 | 1,025.12 | 4.31 | 3,451.82 | 83,993 | 4.00 | 39,014 | 3.48 | 4.00 | 31 |
| 48 | 27-Jan | 1,012.20 | 1,018.70 | 987.40 | 995.60 | 998.62 | -2.67 | 3,309.23 | 81,913 | 3.90 | 48,827 | 4.36 | 4.88 | 38 |
| 49 | 23-Jan | 1,076.50 | 1,079.10 | 1,012.30 | 1,022.90 | 1,047.02 | -4.98 | 3,399.97 | 57,320 | 2.73 | 33,162 | 2.96 | 3.47 | 26 |
| 50 | 22-Jan | 1,081.70 | 1,098.00 | 1,070.10 | 1,076.50 | 1,080.36 | -0.48 | 3,578.13 | 44,569 | 2.12 | 22,059 | 1.97 | 2.38 | 17 |
| 51 | 21-Jan | 1,080.10 | 1,111.00 | 1,063.90 | 1,081.70 | 1,094.23 | -1.73 | 3,595.41 | 156,459 | 7.45 | 84,037 | 7.50 | 9.20 | 66 |
| 52 | 20-Jan | 1,080.00 | 1,107.90 | 1,061.20 | 1,100.70 | 1,091.76 | 2.09 | 3,658.56 | 108,334 | 5.16 | 55,483 | 4.95 | 6.06 | 44 |
| 53 | 19-Jan | 1,105.90 | 1,107.10 | 1,070.00 | 1,078.20 | 1,084.32 | -3.12 | 3,583.78 | 59,088 | 2.81 | 28,118 | 2.51 | 3.05 | 22 |
| 54 | 16-Jan | 1,137.40 | 1,147.40 | 1,105.90 | 1,112.90 | 1,124.12 | -2.15 | 3,699.11 | 33,756 | 1.61 | 18,438 | 1.65 | 2.07 | 14 |
| 55 | 14-Jan | 1,138.50 | 1,151.00 | 1,125.70 | 1,137.40 | 1,141.68 | -0.66 | 3,780.55 | 59,670 | 2.84 | 29,362 | 2.62 | 3.35 | 23 |
| 56 | 13-Jan | 1,130.10 | 1,150.00 | 1,118.00 | 1,144.90 | 1,138.46 | 2.16 | 3,805.48 | 157,478 | 7.50 | 78,067 | 6.97 | 8.89 | 61 |
| 57 | 12-Jan | 1,101.00 | 1,134.80 | 1,066.10 | 1,120.70 | 1,105.84 | 1.73 | 3,725.04 | 218,007 | 10.38 | 78,555 | 7.01 | 8.69 | 62 |
| 58 | 09-Jan | 1,035.80 | 1,115.00 | 1,027.00 | 1,101.60 | 1,083.89 | 6.48 | 3,661.55 | 239,778 | 11.41 | 103,172 | 9.21 | 11.18 | 81 |
| 59 | 08-Jan | 1,053.80 | 1,064.90 | 1,030.00 | 1,034.60 | 1,041.48 | -2.74 | 3,438.86 | 42,393 | 2.02 | 24,034 | 2.14 | 2.50 | 19 |
| 60 | 07-Jan | 1,091.80 | 1,091.80 | 1,059.90 | 1,063.80 | 1,072.67 | -2.64 | 3,535.91 | 56,636 | 2.70 | 29,980 | 2.68 | 3.22 | 24 |
| 61 | 06-Jan | 1,100.30 | 1,119.40 | 1,088.00 | 1,092.60 | 1,102.85 | -0.70 | 3,631.64 | 70,248 | 3.34 | 39,966 | 3.57 | 4.41 | 31 |
| 62 | 05-Jan | 1,069.10 | 1,109.00 | 1,066.20 | 1,100.30 | 1,098.04 | 2.40 | 3,657.23 | 148,116 | 7.05 | 109,189 | 9.74 | 11.99 | 86 |
| 63 | 02-Jan | 1,064.70 | 1,079.90 | 1,055.00 | 1,074.50 | 1,071.86 | 0.92 | 3,571.48 | 43,065 | 2.05 | 24,090 | 2.15 | 2.58 | 19 |
| 64 | 01-Jan | 1,095.30 | 1,095.30 | 1,063.00 | 1,064.70 | 1,071.58 | -2.11 | 3,538.90 | 40,341 | 1.92 | 20,637 | 1.84 | 2.21 | 16 |
| 65 | 31-Dec | 1,026.10 | 1,102.00 | 1,017.00 | 1,087.70 | 1,059.37 | 3.53 | 3,615.35 | 174,506 | 8.31 | 85,275 | 7.61 | 9.03 | 67 |
| 66 | 30-Dec | 1,045.20 | 1,056.60 | 1,018.30 | 1,050.60 | 1,036.49 | 0.03 | 3,492.04 | 101,180 | 4.82 | 59,040 | 5.27 | 6.12 | 46 |
| 67 | 29-Dec | 1,038.40 | 1,078.00 | 1,028.40 | 1,050.30 | 1,056.45 | 1.15 | 3,491.04 | 94,773 | 4.51 | 41,560 | 3.71 | 4.39 | 33 |
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