| Macro-sector: Industrials | Band: 20 | High52 Price: 621.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 320.35 | Barrier: 444.75; Drift%: -6.2 |
| Basic Industry: Iron & Steel Products | Total Equity: 30,967,289 | Low52 Date: 17-Mar-2025 | SHP: 57.26 / 9.53 / 0.16 / 33.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.3 / 320.35 | Month: 572.2 / 443.6 | Week: 466.6 / 445.85 | Day: 425.0 / 412.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 419.00 | 425.00 | 412.40 | 418.80 | 419.04 | 0.29 | 1,296.91 | 145,666 | 3.62 | 65,813 | 2.73 | 2.76 | 64 |
| 2 | 11-Nov | 428.90 | 428.90 | 415.00 | 417.60 | 420.13 | -1.21 | 1,293.19 | 90,035 | 2.24 | 46,433 | 1.93 | 1.95 | 46 |
| 3 | 10-Nov | 425.30 | 429.50 | 420.10 | 422.70 | 424.40 | -1.45 | 1,308.99 | 66,314 | 1.65 | 31,603 | 1.31 | 1.34 | 31 |
| 4 | 07-Nov | 424.90 | 433.95 | 417.15 | 428.90 | 425.73 | 0.75 | 1,328.19 | 109,060 | 2.71 | 50,184 | 2.09 | 2.14 | 49 |
| 5 | 06-Nov | 443.00 | 444.75 | 423.10 | 425.70 | 431.13 | -4.44 | 1,318.28 | 154,960 | 3.85 | 87,472 | 3.63 | 3.77 | 86 |
| 6 | 04-Nov | 445.00 | 449.90 | 444.00 | 445.50 | 446.76 | -0.32 | 1,379.59 | 59,332 | 1.47 | 24,068 | 1.00 | 1.08 | 24 |
| 7 | 03-Nov | 454.70 | 454.70 | 445.10 | 446.95 | 450.32 | -0.72 | 1,384.08 | 118,322 | 2.94 | 82,646 | 3.43 | 3.72 | 81 |
| 8 | 31-Oct | 448.30 | 453.35 | 445.85 | 450.20 | 449.22 | 0.42 | 1,394.15 | 72,002 | 1.79 | 32,835 | 1.36 | 1.48 | 32 |
| 9 | 30-Oct | 457.50 | 463.60 | 446.10 | 448.30 | 452.44 | -2.04 | 1,388.26 | 117,848 | 2.93 | 73,637 | 3.06 | 3.33 | 72 |
| 10 | 29-Oct | 460.95 | 466.60 | 455.05 | 457.65 | 459.43 | 0.64 | 1,417.22 | 83,613 | 2.08 | 37,895 | 1.57 | 1.74 | 37 |
| 11 | 28-Oct | 460.60 | 464.55 | 452.20 | 454.75 | 458.21 | -0.29 | 1,408.24 | 94,822 | 2.35 | 33,148 | 1.38 | 1.52 | 33 |
| 12 | 27-Oct | 461.00 | 463.70 | 454.10 | 456.05 | 458.29 | -1.08 | 1,412.26 | 67,354 | 1.67 | 35,465 | 1.47 | 1.63 | 35 |
| 13 | 24-Oct | 470.55 | 471.00 | 459.00 | 461.05 | 463.71 | -2.02 | 1,427.75 | 78,918 | 1.96 | 39,136 | 1.63 | 1.81 | 38 |
| 14 | 23-Oct | 477.00 | 478.45 | 467.50 | 470.55 | 470.93 | -1.37 | 1,457.17 | 86,269 | 2.14 | 29,905 | 1.24 | 1.41 | 29 |
| 15 | 21-Oct | 477.20 | 480.10 | 473.10 | 477.10 | 477.17 | 0.76 | 1,477.45 | 40,271 | 1.00 | 24,244 | 1.01 | 1.16 | 24 |
| 16 | 20-Oct | 462.00 | 475.90 | 459.10 | 473.50 | 467.46 | 2.57 | 1,466.30 | 94,582 | 2.35 | 37,797 | 1.57 | 1.77 | 37 |
| 17 | 17-Oct | 472.60 | 472.60 | 456.75 | 461.65 | 462.74 | -2.01 | 1,429.60 | 119,491 | 2.97 | 50,718 | 2.11 | 2.35 | 50 |
| 18 | 16-Oct | 477.05 | 477.05 | 465.60 | 471.10 | 471.29 | -1.46 | 1,458.87 | 84,775 | 2.11 | 32,562 | 1.35 | 1.53 | 32 |
| 19 | 15-Oct | 454.75 | 480.00 | 452.50 | 478.10 | 470.39 | 5.42 | 1,480.55 | 218,504 | 5.43 | 66,936 | 2.78 | 3.15 | 66 |
| 20 | 14-Oct | 462.95 | 466.95 | 451.05 | 453.50 | 456.58 | -2.04 | 1,404.37 | 113,639 | 2.82 | 53,718 | 2.23 | 2.45 | 53 |
| 21 | 13-Oct | 470.05 | 470.05 | 460.05 | 462.95 | 463.56 | -1.51 | 1,433.63 | 99,988 | 2.48 | 44,226 | 1.84 | 2.05 | 43 |
| 22 | 10-Oct | 473.05 | 473.80 | 465.80 | 470.05 | 469.82 | 0.35 | 1,455.62 | 95,682 | 2.38 | 36,275 | 1.51 | 1.70 | 36 |
| 23 | 09-Oct | 471.70 | 473.90 | 463.95 | 468.40 | 468.27 | -0.22 | 1,450.51 | 114,020 | 2.83 | 40,125 | 1.67 | 1.88 | 39 |
| 24 | 08-Oct | 475.65 | 475.65 | 467.10 | 469.45 | 470.97 | -0.77 | 1,453.76 | 98,906 | 2.46 | 49,657 | 2.06 | 2.34 | 49 |
| 25 | 07-Oct | 476.00 | 482.00 | 471.20 | 473.10 | 476.97 | -0.18 | 1,465.06 | 167,680 | 4.16 | 55,476 | 2.30 | 2.65 | 54 |
| 26 | 06-Oct | 485.00 | 485.05 | 470.85 | 473.95 | 475.19 | -1.52 | 1,467.69 | 207,334 | 5.15 | 90,418 | 3.76 | 4.30 | 89 |
| 27 | 03-Oct | 488.85 | 490.50 | 480.10 | 481.25 | 482.83 | -2.97 | 1,490.30 | 237,486 | 5.90 | 101,825 | 4.23 | 4.92 | 100 |
| 28 | 01-Oct | 478.00 | 498.20 | 478.00 | 496.00 | 489.33 | 3.47 | 1,535.00 | 140,427 | 3.49 | 50,961 | 2.12 | 2.49 | 50 |
| 29 | 30-Sep | 490.70 | 495.00 | 476.00 | 479.35 | 483.65 | -2.62 | 1,484.42 | 288,179 | 7.16 | 116,732 | 4.85 | 5.65 | 114 |
| 30 | 29-Sep | 503.50 | 510.30 | 488.40 | 492.25 | 497.44 | -1.89 | 1,524.36 | 148,740 | 3.69 | 51,681 | 2.15 | 2.57 | 51 |
| 31 | 26-Sep | 514.50 | 514.50 | 492.95 | 501.75 | 503.92 | -1.90 | 1,553.78 | 270,673 | 6.72 | 101,573 | 4.22 | 5.12 | 100 |
| 32 | 25-Sep | 525.00 | 528.95 | 509.05 | 511.45 | 515.75 | -3.26 | 1,583.82 | 184,438 | 4.58 | 71,758 | 2.98 | 3.70 | 70 |
| 33 | 24-Sep | 506.00 | 532.90 | 501.10 | 528.70 | 518.49 | 3.63 | 1,637.24 | 429,784 | 10.67 | 123,090 | 5.11 | 6.38 | 121 |
| 34 | 23-Sep | 540.30 | 540.30 | 504.55 | 510.20 | 515.88 | -6.06 | 1,579.95 | 641,879 | 15.94 | 253,850 | 10.55 | 13.10 | 249 |
| 35 | 22-Sep | 562.00 | 572.20 | 533.60 | 543.10 | 551.82 | -1.28 | 1,681.83 | 938,857 | 23.31 | 299,855 | 12.46 | 16.55 | 294 |
| 36 | 19-Sep | 541.95 | 561.15 | 535.90 | 550.15 | 545.39 | 1.79 | 1,703.67 | 309,900 | 7.70 | 137,875 | 5.73 | 7.52 | 135 |
| 37 | 18-Sep | 538.00 | 560.00 | 536.15 | 540.50 | 548.37 | 1.47 | 1,673.78 | 905,573 | 22.49 | 282,042 | 11.72 | 15.47 | 277 |
| 38 | 17-Sep | 538.00 | 539.80 | 519.75 | 532.65 | 531.00 | -0.96 | 1,649.47 | 340,262 | 8.45 | 109,984 | 4.57 | 5.00 | 108 |
| 39 | 16-Sep | 534.85 | 554.40 | 530.50 | 537.80 | 541.09 | 1.76 | 1,665.42 | 827,853 | 20.56 | 231,981 | 9.64 | 12.55 | 227 |
| 40 | 15-Sep | 485.55 | 540.00 | 477.40 | 528.50 | 524.81 | 8.85 | 1,636.62 | 1,890,029 | 46.93 | 425,896 | 17.69 | 22.35 | 418 |
| 41 | 12-Sep | 473.45 | 487.60 | 468.00 | 485.55 | 479.61 | 3.86 | 1,503.62 | 171,213 | 4.25 | 69,858 | 2.90 | 3.35 | 69 |
| 42 | 11-Sep | 481.95 | 485.40 | 443.60 | 467.50 | 470.18 | -3.00 | 1,447.72 | 254,327 | 6.32 | 124,065 | 5.15 | 5.83 | 122 |
| 43 | 10-Sep | 484.00 | 486.75 | 480.00 | 481.95 | 482.70 | -0.35 | 1,492.47 | 100,470 | 2.49 | 49,686 | 2.06 | 2.40 | 49 |
| 44 | 09-Sep | 494.95 | 495.95 | 480.75 | 483.65 | 487.82 | -1.57 | 1,497.73 | 269,914 | 6.70 | 49,312 | 2.05 | 2.41 | 48 |
| 45 | 08-Sep | 491.95 | 496.25 | 485.30 | 491.35 | 490.37 | 1.26 | 1,521.58 | 93,500 | 2.32 | 36,292 | 1.51 | 1.78 | 36 |
| 46 | 05-Sep | 488.80 | 496.00 | 480.20 | 485.25 | 486.76 | -1.31 | 1,502.69 | 113,921 | 2.83 | 46,926 | 1.95 | 2.28 | 46 |
| 47 | 04-Sep | 508.00 | 508.00 | 490.00 | 491.70 | 496.35 | -1.92 | 1,522.66 | 154,095 | 3.83 | 58,190 | 2.42 | 2.89 | 57 |
| 48 | 03-Sep | 491.90 | 513.00 | 486.85 | 501.35 | 502.34 | 2.53 | 1,552.55 | 335,878 | 8.34 | 109,637 | 4.56 | 5.51 | 108 |
| 49 | 02-Sep | 495.15 | 497.60 | 485.10 | 489.00 | 492.35 | -1.15 | 1,514.00 | 128,935 | 3.20 | 46,624 | 1.94 | 2.30 | 46 |
| 50 | 01-Sep | 485.45 | 499.00 | 479.25 | 494.70 | 488.74 | 2.40 | 1,531.95 | 215,324 | 5.35 | 87,559 | 3.64 | 4.28 | 86 |
| 51 | 29-Aug | 481.45 | 490.70 | 476.00 | 483.10 | 481.65 | 0.35 | 1,496.03 | 185,417 | 4.60 | 74,192 | 3.08 | 3.57 | 73 |
| 52 | 28-Aug | 475.10 | 484.80 | 472.00 | 481.40 | 480.32 | 0.45 | 1,490.77 | 144,636 | 3.59 | 69,269 | 2.88 | 3.33 | 68 |
| 53 | 26-Aug | 495.00 | 496.95 | 476.30 | 479.25 | 481.49 | -2.92 | 1,484.11 | 233,772 | 5.80 | 99,730 | 4.14 | 4.80 | 98 |
| 54 | 25-Aug | 495.00 | 502.60 | 490.00 | 493.65 | 494.00 | 0.62 | 1,528.70 | 160,594 | 3.99 | 60,947 | 2.53 | 3.00 | 60 |
| 55 | 22-Aug | 490.10 | 498.20 | 486.60 | 490.60 | 492.00 | -0.64 | 1,519.26 | 172,177 | 4.28 | 71,133 | 2.96 | 3.00 | 70 |
| 56 | 21-Aug | 507.85 | 507.85 | 490.10 | 493.75 | 498.62 | -2.14 | 1,529.01 | 219,508 | 5.45 | 101,879 | 4.23 | 5.08 | 100 |
| 57 | 20-Aug | 508.20 | 509.10 | 494.30 | 504.55 | 502.64 | 0.31 | 1,562.45 | 380,467 | 9.45 | 136,338 | 5.66 | 6.85 | 134 |
| 58 | 19-Aug | 492.15 | 533.95 | 490.00 | 503.00 | 516.38 | 1.88 | 1,557.00 | 1,742,884 | 43.28 | 430,807 | 17.90 | 22.25 | 422 |
| 59 | 18-Aug | 489.40 | 502.95 | 478.00 | 493.70 | 490.97 | 1.92 | 1,528.86 | 307,356 | 7.63 | 93,711 | 3.89 | 4.60 | 92 |
| 60 | 14-Aug | 495.20 | 497.15 | 482.10 | 484.40 | 488.62 | -0.91 | 1,500.06 | 238,875 | 5.93 | 66,579 | 2.77 | 3.25 | 65 |
| 61 | 13-Aug | 499.80 | 507.00 | 485.80 | 488.85 | 493.67 | -1.97 | 1,513.84 | 320,949 | 7.97 | 99,834 | 4.15 | 4.93 | 98 |
| 62 | 12-Aug | 499.00 | 523.50 | 489.00 | 498.65 | 510.24 | 0.31 | 1,544.18 | 1,653,255 | 41.05 | 347,836 | 14.45 | 17.75 | 341 |
| 63 | 11-Aug | 480.00 | 509.00 | 466.90 | 497.10 | 496.11 | 12.86 | 1,539.38 | 4,599,052 | 114.20 | 670,737 | 27.87 | 33.28 | 656 |
| 64 | 08-Aug | 447.00 | 450.60 | 435.00 | 440.45 | 444.24 | -0.92 | 1,363.95 | 108,917 | 2.70 | 39,771 | 1.65 | 1.77 | 39 |
| 65 | 07-Aug | 428.60 | 449.70 | 415.60 | 444.55 | 430.00 | 4.55 | 1,376.65 | 195,565 | 4.86 | 64,888 | 2.70 | 2.00 | 63 |
| 66 | 06-Aug | 445.95 | 446.15 | 422.10 | 425.20 | 432.06 | -4.74 | 1,316.73 | 172,382 | 4.28 | 67,454 | 2.80 | 2.91 | 66 |
| 67 | 05-Aug | 449.00 | 455.00 | 440.10 | 446.35 | 446.10 | -0.02 | 1,382.22 | 94,103 | 2.34 | 36,666 | 1.52 | 1.64 | 36 |
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