| Macro-sector: Industrials | Band: 20 | High52 Price: 572.2 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 273.0 | Barrier: 309.0; Drift%: -14.38 |
| Basic Industry: Iron & Steel Products | Total Equity: 30,967,289 | Low52 Date: 30-Mar-2026 | SHP: 57.26 / 9.23 / 0.05 / 33.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 541.3 / 320.35 | Month: 402.7 / 336.8 | Week: 379.5 / 364.7 | Day: 284.8 / 268.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 280.30 | 284.80 | 268.10 | 270.15 | 275.03 | -4.05 | 836.58 | 487,879 | 15.14 | 232,166 | 15.33 | 6.39 | 224 |
| 2 | 06-Apr | 307.00 | 307.00 | 279.60 | 281.55 | 285.69 | -9.89 | 871.88 | 767,412 | 23.81 | 347,351 | 22.94 | 9.92 | 335 |
| 3 | 02-Apr | 296.50 | 316.00 | 291.50 | 312.45 | 302.49 | 2.75 | 967.57 | 126,808 | 3.94 | 40,907 | 2.70 | 1.24 | 39 |
| 4 | 01-Apr | 284.95 | 309.00 | 282.15 | 304.10 | 296.68 | 10.52 | 941.72 | 209,618 | 6.51 | 83,888 | 5.54 | 2.49 | 81 |
| 5 | 30-Mar | 295.20 | 299.95 | 273.00 | 275.15 | 284.84 | -7.91 | 852.06 | 239,924 | 7.45 | 129,109 | 8.53 | 3.68 | 125 |
| 6 | 27-Mar | 309.05 | 309.05 | 295.50 | 298.80 | 301.74 | -3.50 | 925.30 | 154,459 | 4.79 | 97,225 | 6.42 | 2.93 | 94 |
| 7 | 25-Mar | 312.00 | 320.00 | 307.05 | 309.65 | 314.42 | -0.11 | 958.90 | 109,840 | 3.41 | 57,530 | 3.80 | 1.81 | 56 |
| 8 | 24-Mar | 309.45 | 316.60 | 304.05 | 310.00 | 310.08 | 2.34 | 959.00 | 115,522 | 3.58 | 54,520 | 3.60 | 1.69 | 53 |
| 9 | 23-Mar | 300.00 | 306.75 | 298.55 | 302.90 | 302.25 | -0.87 | 938.00 | 189,219 | 5.87 | 100,609 | 6.64 | 3.04 | 97 |
| 10 | 20-Mar | 307.10 | 315.00 | 303.05 | 305.55 | 310.03 | 0.28 | 946.21 | 78,722 | 2.44 | 37,843 | 2.50 | 1.17 | 37 |
| 11 | 19-Mar | 313.50 | 314.20 | 301.60 | 304.70 | 307.77 | -5.02 | 943.57 | 131,003 | 4.07 | 79,637 | 5.26 | 2.45 | 77 |
| 12 | 18-Mar | 309.05 | 326.00 | 307.80 | 320.80 | 317.23 | 4.84 | 993.43 | 145,463 | 4.51 | 59,075 | 3.90 | 1.87 | 57 |
| 13 | 17-Mar | 309.00 | 319.15 | 304.80 | 306.00 | 308.94 | 0.26 | 947.00 | 127,601 | 3.96 | 58,609 | 3.87 | 1.81 | 57 |
| 14 | 16-Mar | 315.00 | 315.05 | 301.15 | 305.20 | 306.14 | -3.48 | 945.12 | 171,939 | 5.34 | 87,248 | 5.76 | 2.67 | 84 |
| 15 | 13-Mar | 329.95 | 329.95 | 315.00 | 316.20 | 319.54 | -2.45 | 979.19 | 125,202 | 3.89 | 65,521 | 4.33 | 2.09 | 63 |
| 16 | 12-Mar | 333.00 | 333.00 | 321.00 | 324.15 | 326.25 | -1.77 | 1,003.80 | 122,511 | 3.80 | 52,472 | 3.46 | 1.71 | 51 |
| 17 | 11-Mar | 333.95 | 347.00 | 327.00 | 330.00 | 338.13 | 0.23 | 1,021.00 | 165,349 | 5.13 | 61,241 | 4.04 | 2.07 | 59 |
| 18 | 10-Mar | 338.90 | 339.50 | 323.80 | 329.25 | 329.62 | -1.50 | 1,019.60 | 215,957 | 6.70 | 118,909 | 7.85 | 3.92 | 115 |
| 19 | 09-Mar | 348.00 | 348.00 | 332.00 | 334.25 | 336.58 | -4.72 | 1,035.08 | 105,223 | 3.27 | 63,899 | 4.22 | 2.15 | 62 |
| 20 | 06-Mar | 353.00 | 357.75 | 347.45 | 350.80 | 352.04 | -0.24 | 1,086.33 | 62,118 | 1.93 | 34,430 | 2.27 | 1.21 | 33 |
| 21 | 05-Mar | 356.30 | 358.80 | 348.25 | 351.65 | 352.84 | 0.19 | 1,088.96 | 58,336 | 1.81 | 27,423 | 1.81 | 0.97 | 26 |
| 22 | 04-Mar | 346.40 | 353.50 | 343.35 | 351.00 | 348.17 | -2.04 | 1,086.00 | 107,125 | 3.32 | 53,404 | 3.53 | 1.86 | 52 |
| 23 | 02-Mar | 348.00 | 364.50 | 348.00 | 358.30 | 358.39 | -2.69 | 1,109.56 | 83,755 | 2.60 | 46,678 | 3.08 | 1.67 | 45 |
| 24 | 27-Feb | 371.10 | 371.30 | 367.20 | 368.20 | 368.84 | -0.77 | 1,140.22 | 33,642 | 1.04 | 20,525 | 1.36 | 0.76 | 20 |
| 25 | 26-Feb | 373.00 | 378.70 | 368.70 | 371.05 | 373.70 | 0.08 | 1,149.04 | 41,856 | 1.30 | 16,966 | 1.12 | 0.63 | 16 |
| 26 | 25-Feb | 370.10 | 376.50 | 366.00 | 370.75 | 370.71 | 0.60 | 1,148.11 | 62,054 | 1.93 | 27,685 | 1.83 | 1.03 | 27 |
| 27 | 24-Feb | 370.00 | 371.95 | 364.70 | 368.55 | 367.42 | -0.74 | 1,141.30 | 44,164 | 1.37 | 20,190 | 1.33 | 0.74 | 19 |
| 28 | 23-Feb | 371.00 | 379.50 | 368.40 | 371.30 | 372.81 | 0.19 | 1,149.82 | 56,047 | 1.74 | 27,108 | 1.79 | 1.01 | 26 |
| 29 | 20-Feb | 375.65 | 376.70 | 368.30 | 370.60 | 371.39 | -1.34 | 1,147.65 | 52,761 | 1.64 | 29,339 | 1.94 | 1.09 | 28 |
| 30 | 19-Feb | 375.00 | 382.55 | 372.55 | 375.65 | 375.59 | 0.37 | 1,163.29 | 32,223 | 1.00 | 15,143 | 1.00 | 0.57 | 15 |
| 31 | 18-Feb | 380.20 | 382.30 | 372.65 | 374.25 | 376.80 | -1.42 | 1,158.95 | 61,027 | 1.89 | 30,915 | 2.04 | 1.16 | 30 |
| 32 | 17-Feb | 366.85 | 389.00 | 365.55 | 379.65 | 380.66 | 3.49 | 1,175.67 | 100,424 | 3.12 | 36,036 | 2.38 | 1.37 | 35 |
| 33 | 16-Feb | 372.00 | 372.00 | 365.00 | 366.85 | 367.73 | -1.41 | 1,136.03 | 74,290 | 2.31 | 38,427 | 2.54 | 1.41 | 37 |
| 34 | 13-Feb | 381.35 | 381.35 | 370.00 | 372.10 | 373.57 | -2.43 | 1,152.29 | 85,541 | 2.65 | 46,093 | 3.04 | 1.72 | 44 |
| 35 | 12-Feb | 380.00 | 386.95 | 375.00 | 381.35 | 381.02 | 0.55 | 1,180.94 | 78,412 | 2.43 | 31,734 | 2.10 | 1.21 | 31 |
| 36 | 11-Feb | 390.00 | 390.00 | 377.65 | 379.25 | 381.02 | -2.18 | 1,174.43 | 96,133 | 2.98 | 57,676 | 3.81 | 2.20 | 56 |
| 37 | 10-Feb | 386.55 | 396.00 | 383.90 | 387.70 | 390.15 | 0.30 | 1,200.60 | 123,298 | 3.83 | 57,264 | 3.78 | 2.23 | 55 |
| 38 | 09-Feb | 410.00 | 423.00 | 384.10 | 386.55 | 394.77 | -6.64 | 1,197.04 | 448,488 | 13.92 | 226,433 | 14.95 | 8.94 | 219 |
| 39 | 06-Feb | 403.60 | 418.00 | 402.55 | 414.05 | 409.49 | 1.56 | 1,282.20 | 79,690 | 2.47 | 41,716 | 2.75 | 1.71 | 41 |
| 40 | 05-Feb | 414.90 | 414.90 | 405.55 | 407.70 | 408.80 | -0.61 | 1,262.54 | 58,219 | 1.81 | 24,338 | 1.61 | 0.99 | 24 |
| 41 | 04-Feb | 413.95 | 425.00 | 402.15 | 410.20 | 406.82 | -0.12 | 1,270.28 | 78,577 | 2.44 | 38,540 | 2.54 | 1.57 | 38 |
| 42 | 03-Feb | 415.00 | 418.00 | 404.40 | 410.70 | 410.59 | 2.74 | 1,271.83 | 78,082 | 2.42 | 35,481 | 2.34 | 1.46 | 35 |
| 43 | 02-Feb | 405.00 | 405.00 | 394.00 | 399.75 | 398.42 | -1.44 | 1,237.92 | 117,687 | 3.65 | 63,590 | 4.20 | 2.53 | 62 |
| 44 | 01-Feb | 415.80 | 415.80 | 401.10 | 405.60 | 406.96 | -2.01 | 1,256.03 | 66,676 | 2.07 | 38,640 | 2.55 | 1.57 | 38 |
| 45 | 30-Jan | 421.85 | 421.85 | 411.50 | 413.90 | 416.28 | -1.76 | 1,281.74 | 101,254 | 3.14 | 59,367 | 3.92 | 2.47 | 58 |
| 46 | 29-Jan | 419.50 | 424.00 | 415.00 | 421.30 | 419.10 | 0.92 | 1,304.65 | 92,699 | 2.88 | 51,799 | 3.42 | 2.17 | 51 |
| 47 | 28-Jan | 411.35 | 419.80 | 408.00 | 417.45 | 414.53 | 2.25 | 1,292.73 | 80,501 | 2.50 | 36,596 | 2.42 | 1.52 | 36 |
| 48 | 27-Jan | 407.70 | 414.80 | 398.00 | 408.25 | 408.30 | 0.27 | 1,264.24 | 126,144 | 3.91 | 59,534 | 3.93 | 2.43 | 58 |
| 49 | 23-Jan | 421.55 | 421.55 | 400.05 | 407.15 | 406.64 | -1.96 | 1,260.83 | 104,415 | 3.24 | 61,766 | 4.08 | 2.51 | 60 |
| 50 | 22-Jan | 412.15 | 426.00 | 412.15 | 415.30 | 417.42 | 0.76 | 1,286.07 | 187,822 | 5.83 | 97,821 | 6.46 | 4.08 | 96 |
| 51 | 21-Jan | 400.20 | 416.40 | 395.50 | 412.15 | 406.88 | 1.34 | 1,276.32 | 190,746 | 5.92 | 72,358 | 4.78 | 2.94 | 71 |
| 52 | 20-Jan | 424.25 | 430.10 | 404.05 | 406.70 | 415.63 | -5.34 | 1,259.44 | 264,177 | 8.20 | 159,796 | 10.55 | 6.64 | 156 |
| 53 | 19-Jan | 442.00 | 442.00 | 428.00 | 429.65 | 432.91 | -2.74 | 1,330.51 | 133,581 | 4.15 | 67,077 | 4.43 | 2.90 | 66 |
| 54 | 16-Jan | 434.90 | 444.80 | 429.25 | 441.75 | 438.47 | 1.67 | 1,367.98 | 260,061 | 8.07 | 124,608 | 8.23 | 5.46 | 122 |
| 55 | 14-Jan | 410.00 | 437.95 | 410.00 | 434.50 | 427.99 | 5.23 | 1,345.53 | 502,815 | 15.60 | 214,218 | 14.15 | 9.17 | 209 |
| 56 | 13-Jan | 396.70 | 414.65 | 396.70 | 412.90 | 402.20 | 3.33 | 1,278.64 | 241,215 | 7.49 | 140,531 | 9.28 | 5.65 | 137 |
| 57 | 12-Jan | 401.05 | 408.00 | 392.60 | 399.60 | 400.10 | -0.31 | 1,237.45 | 181,218 | 5.62 | 108,455 | 7.16 | 4.34 | 106 |
| 58 | 09-Jan | 400.00 | 407.20 | 389.60 | 400.85 | 400.31 | -0.62 | 1,241.32 | 171,915 | 5.33 | 68,820 | 4.54 | 2.75 | 67 |
| 59 | 08-Jan | 410.80 | 414.00 | 400.00 | 403.35 | 406.71 | -1.38 | 1,249.07 | 148,996 | 4.62 | 72,856 | 4.81 | 2.96 | 71 |
| 60 | 07-Jan | 409.95 | 414.45 | 406.10 | 409.00 | 409.83 | -0.67 | 1,266.00 | 101,311 | 3.14 | 53,334 | 3.52 | 2.19 | 52 |
| 61 | 06-Jan | 410.90 | 414.80 | 404.35 | 411.75 | 408.64 | 0.51 | 1,275.08 | 155,615 | 4.83 | 79,755 | 5.27 | 3.26 | 78 |
| 62 | 05-Jan | 401.00 | 421.40 | 396.20 | 409.65 | 407.63 | 3.58 | 1,268.57 | 468,256 | 14.53 | 165,875 | 10.95 | 6.76 | 162 |
| 63 | 02-Jan | 381.75 | 397.00 | 378.25 | 395.50 | 390.14 | 3.30 | 1,224.76 | 264,520 | 8.21 | 122,247 | 8.07 | 4.77 | 119 |
| 64 | 01-Jan | 370.40 | 386.00 | 368.05 | 382.85 | 377.20 | 2.22 | 1,185.58 | 114,402 | 3.55 | 53,529 | 3.53 | 2.02 | 52 |
| 65 | 31-Dec | 362.85 | 377.65 | 360.05 | 374.55 | 372.69 | 3.22 | 1,159.88 | 221,400 | 6.87 | 103,257 | 6.82 | 3.85 | 101 |
| 66 | 30-Dec | 352.65 | 366.95 | 349.50 | 362.85 | 359.84 | 2.89 | 1,123.65 | 131,919 | 4.09 | 65,274 | 4.31 | 2.35 | 64 |
| 67 | 29-Dec | 348.05 | 354.00 | 340.00 | 352.65 | 348.60 | 1.37 | 1,092.06 | 125,176 | 3.88 | 58,747 | 3.88 | 2.05 | 57 |
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