| 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: 567.75 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 33,238,509 | Low52 Date: 18-Feb-2025 | SHP: 56.45 / 1.97 / 3.22 / 38.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,009.9 / 567.75 | Month: 1,294.0 / 1,050.0 | Week: 1,290.9 / 1,232.4 | Day: 1,178.3 / 1,153.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,166.30 | 1,178.30 | 1,153.10 | 1,173.70 | 1,166.36 | 1.81 | 3,901.20 | 51,323 | 1.47 | 26,875 | 1.53 | 3.13 | 21 |
| 2 | 11-Nov | 1,152.90 | 1,184.90 | 1,135.00 | 1,152.80 | 1,158.65 | 1.08 | 3,831.74 | 157,202 | 4.49 | 76,675 | 4.36 | 8.88 | 57 |
| 3 | 10-Nov | 1,184.70 | 1,196.40 | 1,104.00 | 1,140.50 | 1,127.67 | -3.85 | 3,790.85 | 279,308 | 7.98 | 129,783 | 7.37 | 14.64 | 97 |
| 4 | 07-Nov | 1,160.00 | 1,192.00 | 1,156.00 | 1,186.20 | 1,177.80 | 1.87 | 3,942.75 | 98,275 | 2.81 | 46,835 | 2.66 | 5.52 | 35 |
| 5 | 06-Nov | 1,229.00 | 1,233.20 | 1,150.20 | 1,164.40 | 1,183.70 | -5.09 | 3,870.29 | 168,161 | 4.80 | 84,380 | 4.79 | 9.99 | 63 |
| 6 | 04-Nov | 1,277.00 | 1,277.00 | 1,218.10 | 1,226.80 | 1,237.22 | -2.97 | 4,077.70 | 63,031 | 1.80 | 33,905 | 1.93 | 4.19 | 25 |
| 7 | 03-Nov | 1,265.00 | 1,274.50 | 1,251.00 | 1,264.30 | 1,264.94 | 0.68 | 4,202.34 | 68,762 | 1.96 | 36,107 | 2.05 | 4.57 | 27 |
| 8 | 31-Oct | 1,255.00 | 1,266.00 | 1,235.10 | 1,255.70 | 1,250.34 | 0.42 | 4,173.76 | 101,704 | 2.90 | 61,081 | 3.47 | 7.64 | 46 |
| 9 | 30-Oct | 1,260.00 | 1,260.60 | 1,240.00 | 1,250.40 | 1,249.61 | -0.30 | 4,156.14 | 35,016 | 1.00 | 17,602 | 1.00 | 2.20 | 13 |
| 10 | 29-Oct | 1,256.90 | 1,259.90 | 1,232.40 | 1,254.10 | 1,245.17 | 0.17 | 4,168.44 | 80,770 | 2.31 | 36,668 | 2.08 | 4.57 | 27 |
| 11 | 28-Oct | 1,268.00 | 1,290.90 | 1,233.00 | 1,252.00 | 1,270.39 | -0.54 | 4,161.00 | 201,536 | 5.76 | 53,167 | 3.02 | 6.75 | 40 |
| 12 | 27-Oct | 1,258.00 | 1,266.50 | 1,239.50 | 1,258.80 | 1,251.50 | 0.49 | 4,184.06 | 94,208 | 2.69 | 49,885 | 2.83 | 6.24 | 37 |
| 13 | 24-Oct | 1,246.40 | 1,270.00 | 1,240.60 | 1,252.70 | 1,254.70 | 0.51 | 4,163.79 | 113,920 | 3.25 | 42,933 | 2.44 | 5.39 | 32 |
| 14 | 23-Oct | 1,272.90 | 1,278.00 | 1,239.10 | 1,246.40 | 1,252.30 | -1.61 | 4,142.85 | 99,594 | 2.84 | 36,448 | 2.07 | 4.56 | 27 |
| 15 | 21-Oct | 1,227.80 | 1,279.90 | 1,221.40 | 1,266.80 | 1,257.90 | 3.34 | 4,210.65 | 69,326 | 1.98 | 35,372 | 2.01 | 4.45 | 26 |
| 16 | 20-Oct | 1,241.00 | 1,245.00 | 1,208.10 | 1,225.90 | 1,222.23 | -1.26 | 4,074.71 | 137,496 | 3.93 | 53,018 | 3.01 | 6.48 | 40 |
| 17 | 17-Oct | 1,291.90 | 1,299.90 | 1,232.50 | 1,241.60 | 1,255.72 | -4.05 | 4,126.89 | 246,936 | 7.05 | 108,447 | 6.16 | 13.62 | 81 |
| 18 | 16-Oct | 1,305.00 | 1,325.00 | 1,282.50 | 1,294.00 | 1,307.52 | -0.10 | 4,301.00 | 437,809 | 12.50 | 144,255 | 8.19 | 18.86 | 108 |
| 19 | 15-Oct | 1,264.80 | 1,299.90 | 1,251.80 | 1,295.30 | 1,281.96 | 2.58 | 4,305.38 | 226,169 | 6.46 | 86,021 | 4.89 | 11.03 | 64 |
| 20 | 14-Oct | 1,297.90 | 1,312.60 | 1,255.20 | 1,262.70 | 1,282.42 | -1.93 | 4,197.03 | 141,518 | 4.04 | 61,215 | 3.48 | 7.85 | 46 |
| 21 | 13-Oct | 1,270.00 | 1,294.00 | 1,251.50 | 1,287.50 | 1,273.31 | 1.38 | 4,279.46 | 126,617 | 3.62 | 54,468 | 3.09 | 6.94 | 41 |
| 22 | 10-Oct | 1,298.40 | 1,300.00 | 1,265.00 | 1,270.00 | 1,277.22 | -1.54 | 4,221.00 | 145,745 | 4.16 | 60,820 | 3.46 | 7.77 | 45 |
| 23 | 09-Oct | 1,255.40 | 1,308.00 | 1,255.00 | 1,289.90 | 1,284.91 | 3.55 | 4,287.44 | 343,144 | 9.80 | 102,518 | 5.82 | 13.17 | 77 |
| 24 | 08-Oct | 1,253.60 | 1,256.00 | 1,226.20 | 1,245.70 | 1,240.52 | -0.61 | 4,140.52 | 175,551 | 5.01 | 89,542 | 5.09 | 11.11 | 67 |
| 25 | 07-Oct | 1,283.00 | 1,288.80 | 1,231.00 | 1,253.40 | 1,255.86 | -2.04 | 4,166.11 | 315,839 | 9.02 | 126,361 | 7.18 | 15.87 | 94 |
| 26 | 06-Oct | 1,323.90 | 1,330.00 | 1,272.80 | 1,279.50 | 1,293.95 | -1.33 | 4,252.87 | 334,953 | 9.57 | 132,041 | 7.50 | 17.09 | 99 |
| 27 | 03-Oct | 1,314.80 | 1,349.00 | 1,286.70 | 1,296.80 | 1,324.39 | -0.76 | 4,310.37 | 786,663 | 22.47 | 277,826 | 15.78 | 36.79 | 207 |
| 28 | 01-Oct | 1,285.00 | 1,318.30 | 1,263.40 | 1,306.70 | 1,300.51 | 2.82 | 4,343.28 | 606,917 | 17.33 | 204,929 | 11.64 | 26.65 | 153 |
| 29 | 30-Sep | 1,270.00 | 1,294.00 | 1,251.00 | 1,270.80 | 1,279.00 | 1.03 | 4,223.95 | 737,207 | 21.05 | 320,533 | 18.21 | 40.00 | 239 |
| 30 | 29-Sep | 1,176.10 | 1,275.00 | 1,176.10 | 1,257.90 | 1,242.54 | 7.62 | 4,181.07 | 879,476 | 25.12 | 290,332 | 16.49 | 36.07 | 217 |
| 31 | 26-Sep | 1,197.50 | 1,208.00 | 1,158.90 | 1,168.80 | 1,181.70 | -1.98 | 3,884.92 | 206,595 | 5.90 | 82,864 | 4.71 | 9.79 | 62 |
| 32 | 25-Sep | 1,244.00 | 1,252.50 | 1,183.00 | 1,192.40 | 1,215.48 | -3.75 | 3,963.36 | 301,334 | 8.61 | 105,482 | 5.99 | 12.82 | 79 |
| 33 | 24-Sep | 1,135.00 | 1,248.70 | 1,125.20 | 1,238.90 | 1,213.83 | 10.67 | 4,117.92 | 1,728,092 | 49.35 | 467,857 | 26.58 | 56.79 | 349 |
| 34 | 23-Sep | 1,110.00 | 1,128.00 | 1,095.20 | 1,119.50 | 1,115.19 | 1.60 | 3,721.05 | 146,208 | 4.18 | 78,855 | 4.48 | 8.79 | 59 |
| 35 | 22-Sep | 1,090.00 | 1,115.00 | 1,089.90 | 1,101.90 | 1,102.92 | 1.24 | 3,662.55 | 88,364 | 2.52 | 44,639 | 2.54 | 4.92 | 33 |
| 36 | 19-Sep | 1,085.10 | 1,122.00 | 1,056.50 | 1,088.40 | 1,082.16 | 0.15 | 3,617.68 | 262,891 | 7.51 | 144,247 | 8.19 | 15.61 | 108 |
| 37 | 18-Sep | 1,103.50 | 1,118.00 | 1,076.10 | 1,086.80 | 1,092.04 | -1.51 | 3,612.36 | 128,829 | 3.68 | 61,589 | 3.50 | 6.73 | 46 |
| 38 | 17-Sep | 1,090.00 | 1,106.80 | 1,087.60 | 1,103.50 | 1,099.13 | 1.24 | 3,667.87 | 113,385 | 3.24 | 48,633 | 2.76 | 5.35 | 36 |
| 39 | 16-Sep | 1,075.00 | 1,107.60 | 1,063.20 | 1,090.00 | 1,089.49 | 2.10 | 3,622.00 | 202,329 | 5.78 | 89,977 | 5.11 | 9.80 | 67 |
| 40 | 15-Sep | 1,069.20 | 1,085.00 | 1,053.50 | 1,067.60 | 1,065.97 | -0.15 | 3,548.54 | 146,294 | 4.18 | 55,993 | 3.18 | 5.97 | 42 |
| 41 | 12-Sep | 1,059.80 | 1,091.00 | 1,052.20 | 1,069.20 | 1,073.36 | 1.20 | 3,553.86 | 265,435 | 7.58 | 96,172 | 5.46 | 10.32 | 72 |
| 42 | 11-Sep | 1,100.00 | 1,118.00 | 1,050.00 | 1,056.50 | 1,075.89 | -8.18 | 3,511.65 | 955,232 | 27.28 | 347,346 | 19.73 | 37.37 | 259 |
| 43 | 10-Sep | 1,270.00 | 1,292.00 | 1,117.00 | 1,150.60 | 1,160.63 | -9.05 | 3,824.42 | 1,295,997 | 37.01 | 446,593 | 25.37 | 51.83 | 333 |
| 44 | 09-Sep | 1,264.90 | 1,270.00 | 1,232.60 | 1,265.10 | 1,257.23 | 1.97 | 4,205.00 | 439,443 | 12.55 | 233,173 | 13.25 | 29.32 | 174 |
| 45 | 08-Sep | 1,236.00 | 1,245.00 | 1,215.40 | 1,240.60 | 1,231.42 | 0.91 | 4,123.57 | 811,646 | 23.18 | 672,004 | 38.18 | 82.75 | 502 |
| 46 | 05-Sep | 1,197.70 | 1,242.00 | 1,192.80 | 1,229.40 | 1,227.01 | 3.49 | 4,086.34 | 327,000 | 9.34 | 160,694 | 9.13 | 19.72 | 120 |
| 47 | 04-Sep | 1,194.00 | 1,206.50 | 1,173.70 | 1,187.90 | 1,189.95 | -0.16 | 3,948.40 | 133,419 | 3.81 | 57,915 | 3.29 | 6.89 | 43 |
| 48 | 03-Sep | 1,159.90 | 1,216.60 | 1,143.90 | 1,189.80 | 1,190.26 | 3.75 | 3,954.72 | 252,154 | 7.20 | 108,571 | 6.17 | 12.92 | 81 |
| 49 | 02-Sep | 1,154.50 | 1,180.00 | 1,135.60 | 1,146.80 | 1,155.45 | 0.12 | 3,811.79 | 106,776 | 3.05 | 39,732 | 2.26 | 4.59 | 30 |
| 50 | 01-Sep | 1,208.90 | 1,244.00 | 1,133.90 | 1,145.40 | 1,183.34 | -3.84 | 3,807.14 | 325,691 | 9.30 | 116,720 | 6.63 | 13.81 | 87 |
| 51 | 29-Aug | 1,165.10 | 1,205.50 | 1,153.00 | 1,191.20 | 1,185.46 | 2.70 | 3,959.37 | 500,196 | 14.28 | 197,540 | 11.22 | 23.42 | 148 |
| 52 | 28-Aug | 1,106.90 | 1,165.00 | 1,098.00 | 1,159.90 | 1,147.41 | 4.79 | 3,855.33 | 298,170 | 8.52 | 170,423 | 9.68 | 19.55 | 127 |
| 53 | 26-Aug | 1,129.00 | 1,149.00 | 1,096.20 | 1,106.90 | 1,125.84 | -2.03 | 3,679.17 | 129,551 | 3.70 | 56,107 | 3.19 | 6.32 | 42 |
| 54 | 25-Aug | 1,125.00 | 1,135.00 | 1,109.00 | 1,129.80 | 1,126.09 | 0.47 | 3,755.29 | 88,968 | 2.54 | 48,849 | 2.78 | 5.50 | 36 |
| 55 | 22-Aug | 1,102.50 | 1,142.70 | 1,100.30 | 1,124.50 | 1,126.69 | 2.10 | 3,737.67 | 223,478 | 6.38 | 98,417 | 5.59 | 11.09 | 73 |
| 56 | 21-Aug | 1,090.00 | 1,118.90 | 1,090.00 | 1,101.40 | 1,103.71 | 0.25 | 3,660.89 | 109,369 | 3.12 | 43,419 | 2.47 | 4.79 | 32 |
| 57 | 20-Aug | 1,005.00 | 1,128.00 | 995.10 | 1,098.70 | 1,096.33 | 10.01 | 3,651.91 | 1,102,455 | 31.48 | 330,979 | 18.80 | 36.29 | 247 |
| 58 | 19-Aug | 992.90 | 1,008.00 | 985.10 | 998.70 | 999.25 | 1.47 | 3,319.53 | 65,622 | 1.87 | 37,184 | 2.11 | 3.72 | 28 |
| 59 | 18-Aug | 1,005.00 | 1,005.00 | 979.20 | 984.20 | 991.60 | 0.57 | 3,271.33 | 79,201 | 2.26 | 41,417 | 2.35 | 4.11 | 31 |
| 60 | 14-Aug | 1,004.80 | 1,004.80 | 975.00 | 978.60 | 986.52 | -1.81 | 3,252.72 | 53,372 | 1.52 | 32,213 | 1.83 | 3.18 | 24 |
| 61 | 13-Aug | 986.60 | 1,007.50 | 981.10 | 996.60 | 995.30 | 2.67 | 3,312.55 | 108,608 | 3.10 | 52,916 | 3.01 | 5.27 | 40 |
| 62 | 12-Aug | 1,015.20 | 1,021.50 | 950.00 | 970.70 | 982.04 | -4.51 | 3,226.46 | 210,698 | 6.02 | 109,094 | 6.20 | 10.71 | 81 |
| 63 | 11-Aug | 1,025.00 | 1,030.00 | 1,008.00 | 1,016.50 | 1,017.99 | -0.38 | 3,378.69 | 65,036 | 1.86 | 31,618 | 1.80 | 3.22 | 24 |
| 64 | 08-Aug | 1,158.50 | 1,158.50 | 1,011.20 | 1,020.40 | 1,038.67 | -0.72 | 3,391.66 | 121,782 | 3.48 | 44,793 | 2.54 | 4.65 | 33 |
| 65 | 07-Aug | 1,031.50 | 1,033.70 | 1,004.80 | 1,027.80 | 1,019.79 | -0.36 | 3,416.25 | 84,839 | 2.42 | 40,709 | 2.31 | 4.15 | 30 |
| 66 | 06-Aug | 1,058.90 | 1,066.70 | 1,011.50 | 1,031.50 | 1,028.19 | -1.81 | 3,428.55 | 171,706 | 4.90 | 105,429 | 5.99 | 10.84 | 79 |
| 67 | 05-Aug | 1,079.60 | 1,089.90 | 1,040.00 | 1,050.50 | 1,053.70 | -2.70 | 3,491.71 | 129,015 | 3.68 | 75,568 | 4.29 | 7.96 | 56 |
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