| Macro-sector: Industrials | Band: 20 | High52 Price: 290.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Oct-2025 | Bumper: 278.05; Drift%: -3.6 |
| Industry: Industrial Products | Face Value: 1; VWAP21: 265.17 | Low52 Price: 145.75 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 669,616,728 | Low52 Date: 03-Mar-2025 | SHP: 63.51 / 6.63 / 2.43 / 27.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 62 | ||||
| High/Low Price | Quarter: 214.45 / 145.75 | Month: 278.0 / 235.3 | Week: 290.0 / 262.1 | Day: 277.6 / 266.1 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 276.00 | 277.60 | 266.10 | 268.40 | 270.96 | -2.47 | 17,972.51 | 1,786,277 | 2.47 | 1,048,329 | 3.63 | 28.41 | 57 |
| 2 | 11-Nov | 272.30 | 279.00 | 268.00 | 275.20 | 273.93 | 1.07 | 18,427.85 | 1,828,348 | 2.53 | 948,417 | 3.28 | 25.98 | 52 |
| 3 | 10-Nov | 275.50 | 277.90 | 270.25 | 272.30 | 273.53 | -0.86 | 18,233.66 | 1,522,012 | 2.10 | 749,165 | 2.59 | 20.49 | 41 |
| 4 | 07-Nov | 268.80 | 279.00 | 266.40 | 274.65 | 272.52 | 1.95 | 18,391.02 | 1,819,496 | 2.51 | 696,350 | 2.41 | 18.98 | 38 |
| 5 | 06-Nov | 279.00 | 281.00 | 268.00 | 269.40 | 271.88 | -3.46 | 18,039.47 | 1,935,858 | 2.68 | 1,053,517 | 3.65 | 28.64 | 58 |
| 6 | 04-Nov | 280.85 | 282.95 | 278.00 | 279.05 | 280.45 | -0.99 | 18,685.65 | 1,088,882 | 1.50 | 556,738 | 1.93 | 15.61 | 30 |
| 7 | 03-Nov | 283.10 | 287.80 | 278.05 | 281.85 | 281.85 | -0.67 | 18,873.15 | 1,881,772 | 2.60 | 905,219 | 3.13 | 25.51 | 49 |
| 8 | 31-Oct | 284.41 | 285.50 | 275.62 | 283.74 | 281.26 | 0.47 | 18,999.71 | 2,026,360 | 2.80 | 884,967 | 3.06 | 24.89 | 48 |
| 9 | 30-Oct | 280.00 | 286.15 | 279.02 | 282.42 | 282.89 | 1.43 | 18,911.32 | 2,910,653 | 4.02 | 849,024 | 2.94 | 24.02 | 46 |
| 10 | 29-Oct | 270.05 | 290.00 | 269.23 | 278.44 | 283.17 | 3.52 | 18,644.81 | 13,749,423 | 19.00 | 3,164,334 | 10.95 | 89.60 | 173 |
| 11 | 28-Oct | 269.99 | 272.40 | 267.10 | 268.97 | 269.61 | -0.57 | 18,010.68 | 1,877,211 | 2.59 | 842,440 | 2.92 | 22.71 | 46 |
| 12 | 27-Oct | 262.10 | 271.90 | 262.10 | 270.50 | 268.87 | 2.66 | 18,113.13 | 3,750,160 | 5.18 | 1,622,307 | 5.62 | 43.62 | 89 |
| 13 | 24-Oct | 260.00 | 265.00 | 258.62 | 263.48 | 263.07 | 1.61 | 17,643.06 | 2,400,518 | 3.32 | 1,109,076 | 3.84 | 29.18 | 61 |
| 14 | 23-Oct | 258.85 | 263.00 | 255.61 | 259.30 | 259.71 | 1.29 | 17,363.16 | 2,913,438 | 4.03 | 1,372,848 | 4.75 | 35.65 | 75 |
| 15 | 21-Oct | 256.50 | 257.00 | 255.01 | 255.99 | 256.00 | 1.45 | 17,141.52 | 743,493 | 1.03 | 468,186 | 1.62 | 11.00 | 26 |
| 16 | 20-Oct | 249.60 | 254.80 | 247.66 | 252.34 | 250.82 | 1.10 | 16,897.11 | 1,656,752 | 2.29 | 741,515 | 2.57 | 18.60 | 41 |
| 17 | 17-Oct | 242.07 | 258.56 | 241.25 | 249.60 | 252.33 | 2.78 | 16,713.63 | 8,219,389 | 11.36 | 1,687,200 | 5.84 | 42.57 | 92 |
| 18 | 16-Oct | 250.00 | 251.00 | 242.00 | 242.85 | 245.63 | -2.26 | 16,261.64 | 1,385,393 | 1.91 | 591,486 | 2.05 | 14.53 | 32 |
| 19 | 15-Oct | 245.00 | 251.00 | 242.20 | 248.47 | 246.85 | 1.70 | 16,637.97 | 3,273,581 | 4.52 | 1,020,317 | 3.53 | 25.19 | 56 |
| 20 | 14-Oct | 240.00 | 245.00 | 236.02 | 244.31 | 241.96 | 1.39 | 16,359.41 | 2,021,614 | 2.79 | 1,204,274 | 4.17 | 29.14 | 66 |
| 21 | 13-Oct | 243.00 | 244.53 | 239.50 | 240.96 | 241.26 | -1.06 | 16,135.08 | 771,699 | 1.07 | 421,504 | 1.46 | 10.17 | 23 |
| 22 | 10-Oct | 243.01 | 245.00 | 240.47 | 243.54 | 242.62 | 0.12 | 16,307.85 | 884,998 | 1.22 | 401,334 | 1.39 | 9.74 | 22 |
| 23 | 09-Oct | 240.30 | 246.30 | 239.00 | 243.25 | 243.00 | 0.79 | 16,288.43 | 1,183,292 | 1.64 | 435,772 | 1.51 | 10.00 | 24 |
| 24 | 08-Oct | 243.00 | 243.36 | 240.48 | 241.34 | 241.51 | -0.80 | 16,160.53 | 753,155 | 1.04 | 382,142 | 1.32 | 9.23 | 21 |
| 25 | 07-Oct | 246.49 | 247.20 | 240.50 | 243.28 | 243.76 | -1.03 | 16,290.44 | 971,468 | 1.34 | 496,715 | 1.72 | 12.11 | 27 |
| 26 | 06-Oct | 247.10 | 249.00 | 244.01 | 245.82 | 246.01 | -0.63 | 16,460.52 | 1,591,619 | 2.20 | 701,746 | 2.43 | 17.26 | 38 |
| 27 | 03-Oct | 249.99 | 251.70 | 245.52 | 247.39 | 247.95 | 0.30 | 16,565.65 | 1,865,799 | 2.58 | 804,529 | 2.79 | 19.95 | 44 |
| 28 | 01-Oct | 244.80 | 248.00 | 241.01 | 246.64 | 244.64 | 0.75 | 16,515.43 | 1,528,932 | 2.11 | 715,631 | 2.48 | 17.51 | 39 |
| 29 | 30-Sep | 249.20 | 254.00 | 243.01 | 244.80 | 247.57 | -1.82 | 16,392.22 | 1,640,495 | 2.27 | 709,754 | 2.46 | 17.57 | 39 |
| 30 | 29-Sep | 249.00 | 258.54 | 248.34 | 249.33 | 252.07 | -2.80 | 16,695.55 | 4,278,042 | 5.91 | 2,283,487 | 7.90 | 57.56 | 125 |
| 31 | 26-Sep | 260.00 | 263.00 | 252.50 | 256.51 | 257.39 | -1.23 | 17,176.34 | 2,669,606 | 3.69 | 956,775 | 3.31 | 24.63 | 52 |
| 32 | 25-Sep | 267.20 | 267.30 | 257.11 | 259.71 | 261.92 | -2.45 | 17,390.62 | 2,975,038 | 4.11 | 1,135,540 | 3.93 | 29.74 | 62 |
| 33 | 24-Sep | 270.00 | 278.00 | 265.10 | 266.24 | 272.29 | -0.78 | 17,827.88 | 10,574,175 | 14.61 | 2,018,448 | 6.99 | 54.96 | 110 |
| 34 | 23-Sep | 264.70 | 274.60 | 263.00 | 268.34 | 270.26 | 1.81 | 17,968.50 | 8,855,832 | 12.24 | 2,773,111 | 9.60 | 74.95 | 152 |
| 35 | 22-Sep | 265.00 | 273.15 | 260.00 | 263.58 | 266.81 | 0.71 | 17,649.76 | 7,898,372 | 10.92 | 2,559,182 | 8.86 | 68.28 | 140 |
| 36 | 19-Sep | 259.18 | 263.90 | 258.00 | 261.71 | 260.61 | 0.48 | 17,524.54 | 2,492,503 | 3.44 | 995,726 | 3.45 | 25.95 | 54 |
| 37 | 18-Sep | 259.91 | 264.60 | 256.00 | 260.47 | 259.98 | -1.56 | 17,441.51 | 4,257,052 | 5.88 | 1,849,632 | 6.40 | 48.09 | 101 |
| 38 | 17-Sep | 264.01 | 268.00 | 260.79 | 264.60 | 264.77 | 0.86 | 17,718.06 | 3,694,500 | 5.11 | 1,399,325 | 4.84 | 37.05 | 76 |
| 39 | 16-Sep | 271.99 | 272.50 | 259.50 | 262.35 | 267.33 | -2.88 | 17,567.39 | 9,540,158 | 13.19 | 3,385,921 | 11.72 | 90.52 | 185 |
| 40 | 15-Sep | 245.20 | 275.50 | 245.20 | 270.13 | 266.99 | 10.68 | 18,088.36 | 45,409,494 | 62.76 | 7,405,357 | 25.64 | 197.72 | 405 |
| 41 | 12-Sep | 243.50 | 248.65 | 242.20 | 244.07 | 244.41 | 1.23 | 16,343.34 | 2,434,470 | 3.36 | 1,197,011 | 4.14 | 29.26 | 65 |
| 42 | 11-Sep | 243.00 | 244.90 | 239.80 | 241.11 | 241.64 | -0.83 | 16,145.13 | 1,416,004 | 1.96 | 689,859 | 2.39 | 16.67 | 38 |
| 43 | 10-Sep | 239.48 | 244.99 | 239.48 | 243.14 | 242.78 | 1.56 | 16,281.06 | 1,694,147 | 2.34 | 764,788 | 2.65 | 18.57 | 42 |
| 44 | 09-Sep | 240.90 | 241.64 | 235.30 | 239.41 | 239.07 | -0.20 | 16,031.29 | 2,194,061 | 3.03 | 1,316,162 | 4.56 | 31.47 | 72 |
| 45 | 08-Sep | 243.98 | 248.64 | 239.17 | 239.89 | 242.58 | -1.02 | 16,063.44 | 1,927,919 | 2.66 | 1,066,712 | 3.69 | 25.88 | 58 |
| 46 | 05-Sep | 244.50 | 244.87 | 240.74 | 242.37 | 242.98 | -0.67 | 16,229.50 | 1,348,412 | 1.86 | 607,357 | 2.10 | 14.76 | 33 |
| 47 | 04-Sep | 251.65 | 253.88 | 243.40 | 244.01 | 246.29 | -1.60 | 16,339.32 | 2,285,165 | 3.16 | 1,078,608 | 3.73 | 26.57 | 59 |
| 48 | 03-Sep | 242.00 | 249.00 | 239.83 | 247.98 | 246.52 | 3.17 | 16,605.16 | 3,922,722 | 5.42 | 1,654,370 | 5.73 | 40.78 | 90 |
| 49 | 02-Sep | 241.00 | 248.00 | 238.41 | 240.36 | 243.03 | 0.46 | 16,094.91 | 3,608,845 | 4.99 | 1,541,721 | 5.34 | 37.47 | 84 |
| 50 | 01-Sep | 240.00 | 249.20 | 237.67 | 239.27 | 243.56 | 2.96 | 16,021.92 | 14,882,102 | 20.57 | 2,513,987 | 8.70 | 61.23 | 137 |
| 51 | 29-Aug | 231.15 | 236.50 | 231.15 | 232.38 | 233.78 | 0.05 | 15,560.55 | 1,367,026 | 1.89 | 502,154 | 1.74 | 11.74 | 27 |
| 52 | 28-Aug | 236.10 | 239.56 | 231.13 | 232.27 | 235.70 | -2.59 | 15,553.19 | 1,903,385 | 2.63 | 858,703 | 2.97 | 20.24 | 47 |
| 53 | 26-Aug | 242.80 | 244.50 | 236.40 | 238.45 | 240.61 | -1.88 | 15,967.01 | 3,444,640 | 4.76 | 1,524,894 | 5.28 | 36.69 | 83 |
| 54 | 25-Aug | 239.00 | 249.50 | 237.87 | 243.03 | 243.80 | 1.85 | 16,273.70 | 8,310,340 | 11.49 | 2,532,443 | 8.77 | 61.74 | 138 |
| 55 | 22-Aug | 223.50 | 241.80 | 223.00 | 238.61 | 235.91 | 6.91 | 15,977.72 | 19,246,380 | 26.60 | 3,965,214 | 13.73 | 93.54 | 217 |
| 56 | 21-Aug | 218.90 | 225.00 | 218.02 | 223.19 | 222.26 | 2.06 | 14,945.18 | 3,516,936 | 4.86 | 1,664,936 | 5.76 | 37.00 | 91 |
| 57 | 20-Aug | 217.50 | 222.38 | 216.01 | 218.68 | 218.83 | 1.24 | 14,643.18 | 4,831,046 | 6.68 | 1,998,549 | 6.92 | 43.73 | 109 |
| 58 | 19-Aug | 203.99 | 219.65 | 202.09 | 216.00 | 214.47 | 6.35 | 14,463.00 | 8,761,080 | 12.11 | 2,628,427 | 9.10 | 56.37 | 144 |
| 59 | 18-Aug | 203.59 | 204.78 | 197.10 | 203.11 | 201.10 | 0.17 | 13,600.59 | 2,822,637 | 3.90 | 1,531,608 | 5.30 | 30.80 | 84 |
| 60 | 14-Aug | 206.00 | 206.18 | 202.00 | 202.76 | 203.88 | -0.75 | 13,577.15 | 1,415,750 | 1.96 | 676,280 | 2.34 | 13.79 | 37 |
| 61 | 13-Aug | 199.25 | 205.00 | 197.00 | 204.29 | 202.07 | 3.05 | 13,679.60 | 3,610,278 | 4.99 | 1,973,467 | 6.83 | 39.88 | 108 |
| 62 | 12-Aug | 196.57 | 200.00 | 195.02 | 198.24 | 198.12 | 0.85 | 13,274.48 | 1,736,803 | 2.40 | 918,515 | 3.18 | 18.20 | 50 |
| 63 | 11-Aug | 187.88 | 197.20 | 186.00 | 196.57 | 193.11 | 4.63 | 13,162.66 | 1,938,612 | 2.68 | 835,280 | 2.89 | 16.13 | 45 |
| 64 | 08-Aug | 190.90 | 193.48 | 186.12 | 187.88 | 190.20 | -1.66 | 12,580.76 | 723,543 | 1.00 | 288,866 | 1.00 | 5.49 | 16 |
| 65 | 07-Aug | 188.89 | 192.00 | 185.32 | 191.06 | 188.47 | 0.30 | 12,793.70 | 1,275,245 | 1.76 | 428,066 | 1.48 | 8.07 | 23 |
| 66 | 06-Aug | 192.00 | 193.80 | 187.00 | 190.49 | 190.16 | -4.74 | 12,755.53 | 3,834,262 | 5.30 | 1,453,221 | 5.03 | 27.63 | 79 |
| 67 | 05-Aug | 198.00 | 201.90 | 195.50 | 199.97 | 199.18 | 1.82 | 13,390.33 | 2,459,781 | 3.40 | 1,259,352 | 4.36 | 25.08 | 69 |
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