| Macro-sector: Industrials | Band: 20 | High52 Price: 888.75 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Aug-2024 | Bumper: 396.0; Drift%: 12.78 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 320.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 30,967,289 | Low52 Date: 17-Mar-2025 | SHP: 57.26 / 9.49 / 0.23 / 33.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.3 / 320.35 | Month: 415.45 / 361.0 | Week: 422.65 / 391.7 | Day: 463.0 / 448.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 454.00 | 463.00 | 448.15 | 454.05 | 454.20 | -0.15 | 1,406.07 | 265,878 | 5.50 | 102,220 | 5.12 | 4.64 | 100 |
| 2 | 10-Jul | 462.20 | 465.95 | 452.10 | 454.75 | 458.16 | -2.62 | 1,408.24 | 367,712 | 7.60 | 135,361 | 6.78 | 6.20 | 132 |
| 3 | 09-Jul | 456.00 | 470.00 | 456.00 | 467.00 | 465.15 | 2.46 | 1,446.00 | 1,183,975 | 24.47 | 270,698 | 13.55 | 12.59 | 265 |
| 4 | 08-Jul | 435.00 | 494.00 | 429.70 | 455.80 | 473.53 | 6.53 | 1,411.49 | 10,928,482 | 225.88 | 984,806 | 49.29 | 46.63 | 963 |
| 5 | 07-Jul | 418.80 | 438.80 | 418.80 | 427.85 | 427.41 | 4.53 | 1,324.94 | 536,909 | 11.10 | 178,705 | 8.94 | 7.64 | 175 |
| 6 | 04-Jul | 419.50 | 422.65 | 406.60 | 409.30 | 411.98 | -1.65 | 1,267.49 | 233,601 | 4.83 | 127,724 | 6.39 | 5.26 | 125 |
| 7 | 03-Jul | 397.50 | 420.00 | 396.00 | 416.15 | 412.16 | 4.84 | 1,288.70 | 402,645 | 8.32 | 168,966 | 8.46 | 6.96 | 165 |
| 8 | 02-Jul | 391.70 | 403.40 | 391.70 | 396.95 | 397.73 | 0.46 | 1,229.25 | 118,281 | 2.44 | 47,618 | 2.38 | 1.89 | 47 |
| 9 | 01-Jul | 404.20 | 406.00 | 393.85 | 395.15 | 398.72 | -1.85 | 1,223.67 | 121,382 | 2.51 | 66,749 | 3.34 | 2.66 | 65 |
| 10 | 30-Jun | 403.90 | 409.60 | 400.65 | 402.60 | 404.95 | 0.16 | 1,246.74 | 89,258 | 1.84 | 43,099 | 2.16 | 1.75 | 42 |
| 11 | 27-Jun | 411.85 | 411.85 | 399.10 | 401.95 | 405.57 | -0.67 | 1,244.73 | 87,940 | 1.82 | 37,064 | 1.86 | 1.50 | 36 |
| 12 | 26-Jun | 400.70 | 409.90 | 399.50 | 404.65 | 403.70 | 1.63 | 1,253.09 | 142,195 | 2.94 | 68,964 | 3.45 | 2.78 | 67 |
| 13 | 25-Jun | 391.60 | 401.45 | 388.80 | 398.15 | 396.84 | 2.40 | 1,232.96 | 151,626 | 3.13 | 73,414 | 3.67 | 2.91 | 72 |
| 14 | 24-Jun | 390.00 | 396.50 | 386.15 | 388.80 | 390.30 | 2.59 | 1,204.01 | 170,520 | 3.52 | 77,124 | 3.86 | 3.01 | 75 |
| 15 | 23-Jun | 382.85 | 384.80 | 375.00 | 379.00 | 379.75 | -1.38 | 1,173.00 | 140,434 | 2.90 | 63,122 | 3.16 | 2.40 | 62 |
| 16 | 20-Jun | 383.95 | 393.45 | 381.95 | 384.30 | 385.98 | -0.19 | 1,190.07 | 113,517 | 2.35 | 46,566 | 2.33 | 1.80 | 46 |
| 17 | 19-Jun | 395.80 | 399.00 | 382.50 | 385.05 | 388.39 | -3.65 | 1,192.40 | 132,763 | 2.74 | 58,667 | 2.94 | 2.28 | 57 |
| 18 | 18-Jun | 395.50 | 407.20 | 392.90 | 399.65 | 398.20 | 1.33 | 1,237.61 | 284,765 | 5.89 | 51,033 | 2.55 | 2.03 | 50 |
| 19 | 17-Jun | 402.40 | 404.75 | 392.05 | 394.40 | 396.93 | -1.26 | 1,221.35 | 154,838 | 3.20 | 78,827 | 3.95 | 3.13 | 77 |
| 20 | 16-Jun | 399.45 | 404.00 | 390.00 | 399.45 | 396.99 | 0.00 | 1,236.99 | 178,910 | 3.70 | 75,529 | 3.78 | 3.00 | 74 |
| 21 | 13-Jun | 399.35 | 410.00 | 395.95 | 399.45 | 402.10 | -2.44 | 1,236.99 | 250,923 | 5.19 | 126,361 | 6.32 | 5.08 | 124 |
| 22 | 12-Jun | 429.15 | 443.80 | 406.10 | 409.45 | 422.64 | -3.93 | 1,267.96 | 499,711 | 10.33 | 162,311 | 8.12 | 6.86 | 159 |
| 23 | 11-Jun | 426.15 | 438.90 | 420.25 | 426.20 | 430.52 | 0.02 | 1,319.83 | 370,882 | 7.67 | 122,867 | 6.15 | 5.29 | 120 |
| 24 | 10-Jun | 433.90 | 433.90 | 423.70 | 426.10 | 428.81 | -1.37 | 1,319.52 | 154,488 | 3.19 | 70,611 | 3.53 | 3.03 | 69 |
| 25 | 09-Jun | 427.20 | 436.00 | 422.90 | 432.00 | 430.72 | 1.81 | 1,337.00 | 242,912 | 5.02 | 111,329 | 5.57 | 4.80 | 109 |
| 26 | 06-Jun | 434.00 | 435.60 | 419.90 | 424.30 | 426.84 | -2.31 | 1,313.94 | 383,863 | 7.93 | 181,756 | 9.10 | 7.76 | 178 |
| 27 | 05-Jun | 386.00 | 440.00 | 386.00 | 434.35 | 424.18 | 13.16 | 1,345.06 | 1,892,728 | 39.12 | 464,859 | 23.27 | 19.72 | 455 |
| 28 | 04-Jun | 389.00 | 389.00 | 379.90 | 383.85 | 383.02 | -0.63 | 1,188.68 | 125,839 | 2.60 | 67,609 | 3.38 | 2.59 | 66 |
| 29 | 03-Jun | 390.85 | 398.40 | 385.55 | 386.30 | 390.98 | -0.39 | 1,196.27 | 200,695 | 4.15 | 107,359 | 5.37 | 4.20 | 105 |
| 30 | 02-Jun | 384.25 | 399.00 | 381.50 | 387.80 | 389.40 | -0.35 | 1,200.91 | 262,994 | 5.44 | 94,318 | 4.72 | 3.67 | 92 |
| 31 | 30-May | 387.95 | 393.80 | 383.20 | 389.15 | 388.62 | 0.58 | 1,205.09 | 125,451 | 2.59 | 59,072 | 2.96 | 2.30 | 58 |
| 32 | 29-May | 383.25 | 394.80 | 379.95 | 386.90 | 387.06 | 0.95 | 1,198.12 | 195,783 | 4.05 | 75,331 | 3.77 | 2.92 | 74 |
| 33 | 28-May | 388.20 | 391.00 | 381.10 | 383.25 | 386.20 | -1.21 | 1,186.82 | 118,987 | 2.46 | 65,119 | 3.26 | 2.51 | 64 |
| 34 | 27-May | 398.75 | 399.75 | 386.65 | 387.95 | 390.85 | -2.23 | 1,201.38 | 165,204 | 3.41 | 88,081 | 4.41 | 3.44 | 86 |
| 35 | 26-May | 402.00 | 408.50 | 394.00 | 396.80 | 400.06 | -0.24 | 1,228.78 | 307,991 | 6.37 | 151,599 | 7.59 | 6.06 | 148 |
| 36 | 23-May | 384.70 | 400.00 | 376.70 | 397.75 | 392.85 | 4.18 | 1,231.72 | 473,874 | 9.79 | 213,408 | 10.68 | 8.38 | 209 |
| 37 | 22-May | 374.60 | 390.00 | 371.60 | 381.80 | 382.12 | 2.00 | 1,182.33 | 238,735 | 4.93 | 86,784 | 4.34 | 3.32 | 85 |
| 38 | 21-May | 381.25 | 381.25 | 372.40 | 374.30 | 376.19 | -1.98 | 1,159.11 | 132,029 | 2.73 | 69,111 | 3.46 | 2.60 | 68 |
| 39 | 20-May | 395.90 | 399.00 | 379.10 | 381.85 | 387.67 | -3.39 | 1,182.49 | 158,334 | 3.27 | 78,531 | 3.93 | 3.04 | 77 |
| 40 | 19-May | 388.30 | 399.90 | 385.90 | 395.25 | 393.20 | 1.78 | 1,223.98 | 231,946 | 4.79 | 133,397 | 6.68 | 5.25 | 130 |
| 41 | 16-May | 383.05 | 394.45 | 380.75 | 388.35 | 388.09 | 2.17 | 1,202.61 | 176,355 | 3.65 | 81,855 | 4.10 | 3.18 | 80 |
| 42 | 15-May | 380.65 | 382.70 | 373.90 | 380.10 | 377.55 | 0.48 | 1,177.07 | 144,191 | 2.98 | 86,248 | 4.32 | 3.26 | 84 |
| 43 | 14-May | 374.25 | 380.00 | 374.10 | 378.30 | 377.87 | 1.72 | 1,171.49 | 160,351 | 3.31 | 83,083 | 4.16 | 3.14 | 81 |
| 44 | 13-May | 379.00 | 380.05 | 370.10 | 371.90 | 375.70 | -1.48 | 1,151.67 | 269,597 | 5.57 | 124,829 | 6.25 | 4.69 | 122 |
| 45 | 12-May | 391.95 | 415.45 | 374.10 | 377.50 | 390.86 | -3.16 | 1,169.02 | 717,940 | 14.84 | 394,720 | 19.76 | 15.43 | 386 |
| 46 | 09-May | 368.00 | 394.75 | 368.00 | 389.80 | 385.32 | 1.60 | 1,207.10 | 131,578 | 2.72 | 66,553 | 3.33 | 2.56 | 65 |
| 47 | 08-May | 372.00 | 394.70 | 372.00 | 383.65 | 385.24 | 4.18 | 1,188.06 | 245,220 | 5.07 | 97,373 | 4.87 | 3.75 | 95 |
| 48 | 07-May | 361.25 | 371.45 | 361.00 | 368.25 | 367.03 | -0.04 | 1,140.37 | 80,638 | 1.67 | 36,846 | 1.84 | 1.35 | 36 |
| 49 | 06-May | 381.20 | 383.00 | 365.10 | 368.40 | 372.84 | -3.35 | 1,140.83 | 59,865 | 1.24 | 38,418 | 1.92 | 1.43 | 38 |
| 50 | 05-May | 374.25 | 385.45 | 374.25 | 381.15 | 381.06 | 1.84 | 1,180.32 | 48,380 | 1.00 | 19,978 | 1.00 | 0.76 | 20 |
| 51 | 02-May | 370.00 | 378.00 | 367.05 | 374.25 | 373.25 | 1.45 | 1,158.95 | 54,040 | 1.12 | 21,127 | 1.06 | 0.79 | 21 |
| 52 | 30-Apr | 380.00 | 382.45 | 366.05 | 368.90 | 372.39 | -2.77 | 1,142.38 | 70,436 | 1.46 | 33,445 | 1.67 | 1.25 | 33 |
| 53 | 29-Apr | 397.50 | 401.95 | 377.05 | 379.40 | 387.89 | -3.71 | 1,174.90 | 145,509 | 3.01 | 60,452 | 3.03 | 2.34 | 59 |
| 54 | 28-Apr | 380.00 | 403.30 | 377.80 | 394.00 | 388.48 | 3.24 | 1,220.00 | 78,990 | 1.63 | 37,239 | 1.86 | 1.45 | 36 |
| 55 | 25-Apr | 404.75 | 404.75 | 380.00 | 381.65 | 385.73 | -5.43 | 1,181.87 | 165,302 | 3.42 | 64,072 | 3.21 | 2.47 | 63 |
| 56 | 24-Apr | 398.00 | 412.90 | 395.80 | 403.55 | 406.20 | 1.20 | 1,249.68 | 230,123 | 4.76 | 75,810 | 3.79 | 3.08 | 74 |
| 57 | 23-Apr | 402.00 | 406.50 | 386.35 | 398.75 | 396.10 | -0.18 | 1,234.82 | 133,562 | 2.76 | 59,736 | 2.99 | 2.37 | 58 |
| 58 | 22-Apr | 397.80 | 401.00 | 393.60 | 399.45 | 398.69 | 1.52 | 1,236.99 | 197,597 | 4.08 | 113,677 | 5.69 | 4.53 | 111 |
| 59 | 21-Apr | 388.25 | 404.00 | 385.60 | 393.45 | 394.89 | 1.55 | 1,218.41 | 255,064 | 5.27 | 146,959 | 7.36 | 5.80 | 144 |
| 60 | 17-Apr | 386.90 | 394.90 | 384.00 | 387.45 | 389.45 | 0.14 | 1,199.83 | 144,809 | 2.99 | 49,481 | 2.48 | 1.93 | 48 |
| 61 | 16-Apr | 388.70 | 392.85 | 385.00 | 386.90 | 388.37 | -0.46 | 1,198.12 | 150,616 | 3.11 | 72,639 | 3.64 | 2.82 | 71 |
| 62 | 15-Apr | 383.65 | 392.55 | 374.90 | 388.70 | 384.42 | 5.51 | 1,203.70 | 126,780 | 2.62 | 67,483 | 3.38 | 2.59 | 65 |
| 63 | 11-Apr | 378.00 | 378.00 | 366.25 | 368.40 | 370.00 | 0.59 | 1,140.83 | 106,311 | 2.20 | 40,850 | 2.04 | 1.00 | 40 |
| 64 | 09-Apr | 365.00 | 367.80 | 354.05 | 366.25 | 361.94 | -0.10 | 1,134.18 | 78,858 | 1.63 | 34,044 | 1.70 | 1.23 | 33 |
| 65 | 08-Apr | 365.10 | 374.20 | 357.55 | 366.60 | 363.23 | 4.85 | 1,135.26 | 127,858 | 2.64 | 50,477 | 2.53 | 1.83 | 49 |
| 66 | 07-Apr | 330.00 | 354.80 | 330.00 | 349.65 | 345.49 | -4.96 | 1,082.77 | 206,508 | 4.27 | 87,353 | 4.37 | 3.02 | 85 |
| 67 | 04-Apr | 386.15 | 397.00 | 362.05 | 367.90 | 377.35 | -4.48 | 1,139.29 | 484,743 | 10.02 | 173,261 | 8.67 | 6.54 | 168 |
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 SATINDLTD SHAH SHAHALLOYS SMLT STEELXIND SUPREMEENG SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP AUSL DENEERS JAYBEE KALANA KRISHCA MAL QFIL SURANI SWASTIK VISAMAN NMSTEEL