| 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: -; Drift%: - |
| 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 / 9.59 / 0.22 / 32.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.3 / 320.35 | Month: 519.95 / 391.7 | Week: 523.5 / 466.9 | Day: 484.8 / 472.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 475.10 | 484.80 | 472.00 | 481.40 | 480.32 | 0.45 | 1,490.77 | 144,636 | 1.64 | 69,269 | 2.14 | 3.33 | 68 |
| 2 | 26-Aug | 495.00 | 496.95 | 476.30 | 479.25 | 481.49 | -2.92 | 1,484.11 | 233,772 | 2.66 | 99,730 | 3.08 | 4.80 | 98 |
| 3 | 25-Aug | 495.00 | 502.60 | 490.00 | 493.65 | 494.00 | 0.62 | 1,528.70 | 160,594 | 1.83 | 60,947 | 1.88 | 3.00 | 60 |
| 4 | 22-Aug | 490.10 | 498.20 | 486.60 | 490.60 | 492.00 | -0.64 | 1,519.26 | 172,177 | 1.96 | 71,133 | 2.20 | 3.00 | 70 |
| 5 | 21-Aug | 507.85 | 507.85 | 490.10 | 493.75 | 498.62 | -2.14 | 1,529.01 | 219,508 | 2.50 | 101,879 | 3.15 | 5.08 | 100 |
| 6 | 20-Aug | 508.20 | 509.10 | 494.30 | 504.55 | 502.64 | 0.31 | 1,562.45 | 380,467 | 4.33 | 136,338 | 4.21 | 6.85 | 134 |
| 7 | 19-Aug | 492.15 | 533.95 | 490.00 | 503.00 | 516.38 | 1.88 | 1,557.00 | 1,742,884 | 19.82 | 430,807 | 13.31 | 22.25 | 422 |
| 8 | 18-Aug | 489.40 | 502.95 | 478.00 | 493.70 | 490.97 | 1.92 | 1,528.86 | 307,356 | 3.50 | 93,711 | 2.89 | 4.60 | 92 |
| 9 | 14-Aug | 495.20 | 497.15 | 482.10 | 484.40 | 488.62 | -0.91 | 1,500.06 | 238,875 | 2.72 | 66,579 | 2.06 | 3.25 | 65 |
| 10 | 13-Aug | 499.80 | 507.00 | 485.80 | 488.85 | 493.67 | -1.97 | 1,513.84 | 320,949 | 3.65 | 99,834 | 3.08 | 4.93 | 98 |
| 11 | 12-Aug | 499.00 | 523.50 | 489.00 | 498.65 | 510.24 | 0.31 | 1,544.18 | 1,653,255 | 18.80 | 347,836 | 10.74 | 17.75 | 341 |
| 12 | 11-Aug | 480.00 | 509.00 | 466.90 | 497.10 | 496.11 | 12.86 | 1,539.38 | 4,599,052 | 52.30 | 670,737 | 20.72 | 33.28 | 656 |
| 13 | 08-Aug | 447.00 | 450.60 | 435.00 | 440.45 | 444.24 | -0.92 | 1,363.95 | 108,917 | 1.24 | 39,771 | 1.23 | 1.77 | 39 |
| 14 | 07-Aug | 428.60 | 449.70 | 415.60 | 444.55 | 430.00 | 4.55 | 1,376.65 | 195,565 | 2.22 | 64,888 | 2.00 | 2.00 | 63 |
| 15 | 06-Aug | 445.95 | 446.15 | 422.10 | 425.20 | 432.06 | -4.74 | 1,316.73 | 172,382 | 1.96 | 67,454 | 2.08 | 2.91 | 66 |
| 16 | 05-Aug | 449.00 | 455.00 | 440.10 | 446.35 | 446.10 | -0.02 | 1,382.22 | 94,103 | 1.07 | 36,666 | 1.13 | 1.64 | 36 |
| 17 | 04-Aug | 435.60 | 449.50 | 435.25 | 446.45 | 442.89 | 2.59 | 1,382.53 | 113,354 | 1.29 | 32,371 | 1.00 | 1.43 | 32 |
| 18 | 01-Aug | 453.05 | 457.55 | 432.55 | 435.20 | 443.58 | -3.45 | 1,347.70 | 182,873 | 2.08 | 85,303 | 2.64 | 3.78 | 83 |
| 19 | 31-Jul | 450.10 | 460.15 | 442.75 | 450.75 | 453.78 | -2.05 | 1,395.85 | 159,176 | 1.81 | 64,714 | 2.00 | 2.94 | 63 |
| 20 | 30-Jul | 450.05 | 463.45 | 448.00 | 460.20 | 457.91 | 2.73 | 1,425.11 | 149,917 | 1.70 | 59,139 | 1.83 | 2.71 | 58 |
| 21 | 29-Jul | 440.00 | 454.70 | 436.00 | 447.95 | 442.69 | 1.24 | 1,387.18 | 266,950 | 3.04 | 94,246 | 2.91 | 4.17 | 92 |
| 22 | 28-Jul | 457.00 | 465.00 | 440.35 | 442.45 | 451.76 | -2.93 | 1,370.15 | 273,189 | 3.11 | 103,091 | 3.18 | 4.66 | 101 |
| 23 | 25-Jul | 474.30 | 474.30 | 452.10 | 455.80 | 459.79 | -3.36 | 1,411.49 | 293,230 | 3.33 | 139,083 | 4.30 | 6.39 | 136 |
| 24 | 24-Jul | 485.00 | 501.95 | 468.30 | 471.65 | 483.51 | -2.81 | 1,460.57 | 465,190 | 5.29 | 176,328 | 5.45 | 8.53 | 172 |
| 25 | 23-Jul | 501.00 | 505.90 | 483.25 | 485.30 | 493.82 | -3.58 | 1,502.84 | 399,946 | 4.55 | 178,299 | 5.51 | 8.80 | 174 |
| 26 | 22-Jul | 501.30 | 519.95 | 496.10 | 503.30 | 508.53 | 0.40 | 1,558.58 | 799,415 | 9.09 | 210,471 | 6.50 | 10.70 | 206 |
| 27 | 21-Jul | 470.95 | 508.95 | 463.20 | 501.30 | 491.61 | 7.46 | 1,552.39 | 1,205,834 | 13.71 | 373,346 | 11.53 | 18.35 | 365 |
| 28 | 18-Jul | 479.90 | 484.20 | 465.00 | 466.50 | 472.39 | -2.39 | 1,444.62 | 281,965 | 3.21 | 111,134 | 3.43 | 5.25 | 109 |
| 29 | 17-Jul | 484.90 | 489.45 | 470.10 | 477.90 | 479.82 | -0.55 | 1,479.93 | 578,869 | 6.58 | 190,037 | 5.87 | 9.12 | 186 |
| 30 | 16-Jul | 449.75 | 484.70 | 449.50 | 480.55 | 470.83 | 7.39 | 1,488.13 | 966,038 | 10.99 | 323,471 | 9.99 | 15.23 | 316 |
| 31 | 15-Jul | 452.80 | 461.50 | 445.00 | 447.50 | 451.79 | -0.85 | 1,385.79 | 313,722 | 3.57 | 92,553 | 2.86 | 4.18 | 91 |
| 32 | 14-Jul | 461.00 | 461.00 | 447.00 | 451.35 | 451.74 | -0.59 | 1,397.71 | 249,267 | 2.83 | 104,212 | 3.22 | 4.71 | 102 |
| 33 | 11-Jul | 454.00 | 463.00 | 448.15 | 454.05 | 454.20 | -0.15 | 1,406.07 | 265,878 | 3.02 | 102,220 | 3.16 | 4.64 | 100 |
| 34 | 10-Jul | 462.20 | 465.95 | 452.10 | 454.75 | 458.16 | -2.62 | 1,408.24 | 367,712 | 4.18 | 135,361 | 4.18 | 6.20 | 132 |
| 35 | 09-Jul | 456.00 | 470.00 | 456.00 | 467.00 | 465.15 | 2.46 | 1,446.00 | 1,183,975 | 13.46 | 270,698 | 8.36 | 12.59 | 265 |
| 36 | 08-Jul | 435.00 | 494.00 | 429.70 | 455.80 | 473.53 | 6.53 | 1,411.49 | 10,928,482 | 124.27 | 984,806 | 30.42 | 46.63 | 963 |
| 37 | 07-Jul | 418.80 | 438.80 | 418.80 | 427.85 | 427.41 | 4.53 | 1,324.94 | 536,909 | 6.11 | 178,705 | 5.52 | 7.64 | 175 |
| 38 | 04-Jul | 419.50 | 422.65 | 406.60 | 409.30 | 411.98 | -1.65 | 1,267.49 | 233,601 | 2.66 | 127,724 | 3.95 | 5.26 | 125 |
| 39 | 03-Jul | 397.50 | 420.00 | 396.00 | 416.15 | 412.16 | 4.84 | 1,288.70 | 402,645 | 4.58 | 168,966 | 5.22 | 6.96 | 165 |
| 40 | 02-Jul | 391.70 | 403.40 | 391.70 | 396.95 | 397.73 | 0.46 | 1,229.25 | 118,281 | 1.35 | 47,618 | 1.47 | 1.89 | 47 |
| 41 | 01-Jul | 404.20 | 406.00 | 393.85 | 395.15 | 398.72 | -1.85 | 1,223.67 | 121,382 | 1.38 | 66,749 | 2.06 | 2.66 | 65 |
| 42 | 30-Jun | 403.90 | 409.60 | 400.65 | 402.60 | 404.95 | 0.16 | 1,246.74 | 89,258 | 1.01 | 43,099 | 1.33 | 1.75 | 42 |
| 43 | 27-Jun | 411.85 | 411.85 | 399.10 | 401.95 | 405.57 | -0.67 | 1,244.73 | 87,940 | 1.00 | 37,064 | 1.14 | 1.50 | 36 |
| 44 | 26-Jun | 400.70 | 409.90 | 399.50 | 404.65 | 403.70 | 1.63 | 1,253.09 | 142,195 | 1.62 | 68,964 | 2.13 | 2.78 | 67 |
| 45 | 25-Jun | 391.60 | 401.45 | 388.80 | 398.15 | 396.84 | 2.40 | 1,232.96 | 151,626 | 1.72 | 73,414 | 2.27 | 2.91 | 72 |
| 46 | 24-Jun | 390.00 | 396.50 | 386.15 | 388.80 | 390.30 | 2.59 | 1,204.01 | 170,520 | 1.94 | 77,124 | 2.38 | 3.01 | 75 |
| 47 | 23-Jun | 382.85 | 384.80 | 375.00 | 379.00 | 379.75 | -1.38 | 1,173.00 | 140,434 | 1.60 | 63,122 | 1.95 | 2.40 | 62 |
| 48 | 20-Jun | 383.95 | 393.45 | 381.95 | 384.30 | 385.98 | -0.19 | 1,190.07 | 113,517 | 1.29 | 46,566 | 1.44 | 1.80 | 46 |
| 49 | 19-Jun | 395.80 | 399.00 | 382.50 | 385.05 | 388.39 | -3.65 | 1,192.40 | 132,763 | 1.51 | 58,667 | 1.81 | 2.28 | 57 |
| 50 | 18-Jun | 395.50 | 407.20 | 392.90 | 399.65 | 398.20 | 1.33 | 1,237.61 | 284,765 | 3.24 | 51,033 | 1.58 | 2.03 | 50 |
| 51 | 17-Jun | 402.40 | 404.75 | 392.05 | 394.40 | 396.93 | -1.26 | 1,221.35 | 154,838 | 1.76 | 78,827 | 2.44 | 3.13 | 77 |
| 52 | 16-Jun | 399.45 | 404.00 | 390.00 | 399.45 | 396.99 | 0.00 | 1,236.99 | 178,910 | 2.03 | 75,529 | 2.33 | 3.00 | 74 |
| 53 | 13-Jun | 399.35 | 410.00 | 395.95 | 399.45 | 402.10 | -2.44 | 1,236.99 | 250,923 | 2.85 | 126,361 | 3.90 | 5.08 | 124 |
| 54 | 12-Jun | 429.15 | 443.80 | 406.10 | 409.45 | 422.64 | -3.93 | 1,267.96 | 499,711 | 5.68 | 162,311 | 5.01 | 6.86 | 159 |
| 55 | 11-Jun | 426.15 | 438.90 | 420.25 | 426.20 | 430.52 | 0.02 | 1,319.83 | 370,882 | 4.22 | 122,867 | 3.80 | 5.29 | 120 |
| 56 | 10-Jun | 433.90 | 433.90 | 423.70 | 426.10 | 428.81 | -1.37 | 1,319.52 | 154,488 | 1.76 | 70,611 | 2.18 | 3.03 | 69 |
| 57 | 09-Jun | 427.20 | 436.00 | 422.90 | 432.00 | 430.72 | 1.81 | 1,337.00 | 242,912 | 2.76 | 111,329 | 3.44 | 4.80 | 109 |
| 58 | 06-Jun | 434.00 | 435.60 | 419.90 | 424.30 | 426.84 | -2.31 | 1,313.94 | 383,863 | 4.37 | 181,756 | 5.61 | 7.76 | 178 |
| 59 | 05-Jun | 386.00 | 440.00 | 386.00 | 434.35 | 424.18 | 13.16 | 1,345.06 | 1,892,728 | 21.52 | 464,859 | 14.36 | 19.72 | 455 |
| 60 | 04-Jun | 389.00 | 389.00 | 379.90 | 383.85 | 383.02 | -0.63 | 1,188.68 | 125,839 | 1.43 | 67,609 | 2.09 | 2.59 | 66 |
| 61 | 03-Jun | 390.85 | 398.40 | 385.55 | 386.30 | 390.98 | -0.39 | 1,196.27 | 200,695 | 2.28 | 107,359 | 3.32 | 4.20 | 105 |
| 62 | 02-Jun | 384.25 | 399.00 | 381.50 | 387.80 | 389.40 | -0.35 | 1,200.91 | 262,994 | 2.99 | 94,318 | 2.91 | 3.67 | 92 |
| 63 | 30-May | 387.95 | 393.80 | 383.20 | 389.15 | 388.62 | 0.58 | 1,205.09 | 125,451 | 1.43 | 59,072 | 1.82 | 2.30 | 58 |
| 64 | 29-May | 383.25 | 394.80 | 379.95 | 386.90 | 387.06 | 0.95 | 1,198.12 | 195,783 | 2.23 | 75,331 | 2.33 | 2.92 | 74 |
| 65 | 28-May | 388.20 | 391.00 | 381.10 | 383.25 | 386.20 | -1.21 | 1,186.82 | 118,987 | 1.35 | 65,119 | 2.01 | 2.51 | 64 |
| 66 | 27-May | 398.75 | 399.75 | 386.65 | 387.95 | 390.85 | -2.23 | 1,201.38 | 165,204 | 1.88 | 88,081 | 2.72 | 3.44 | 86 |
| 67 | 26-May | 402.00 | 408.50 | 394.00 | 396.80 | 400.06 | -0.24 | 1,228.78 | 307,991 | 3.50 | 151,599 | 4.68 | 6.06 | 148 |
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 SURANI SWASTIK NMSTEEL PSRAJ