| 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 | 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 | Float14: | ||||
| High/Low Price | Quarter: 541.3 / 320.35 | Month: 402.0 / 320.35 | Week: 415.45 / 370.1 | Day: 390.0 / 371.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.85 |
| 2 | 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 | 0.68 |
| 3 | 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 | 0.77 |
| 4 | 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 | 1.30 |
| 5 | 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 | 0.80 |
| 6 | 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 | 0.84 |
| 7 | 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 | 0.81 |
| 8 | 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 | 1.22 |
| 9 | 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 | 3.86 |
| 10 | 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 | 0.65 |
| 11 | 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 | 0.95 |
| 12 | 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 | 0.36 |
| 13 | 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 | 0.38 |
| 14 | 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 | 0.20 |
| 15 | 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 | 0.21 |
| 16 | 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 | 0.33 |
| 17 | 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 | 0.59 |
| 18 | 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 | 0.36 |
| 19 | 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 | 0.63 |
| 20 | 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 | 0.74 |
| 21 | 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 | 0.58 |
| 22 | 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 | 1.11 |
| 23 | 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 | 1.44 |
| 24 | 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 | 0.48 |
| 25 | 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 | 0.71 |
| 26 | 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 | 0.65 |
| 27 | 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 | 0.40 |
| 28 | 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 | 0.33 |
| 29 | 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 | 0.49 |
| 30 | 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 | 0.85 |
| 31 | 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 | 1.68 |
| 32 | 03-Apr | 365.00 | 389.85 | 356.65 | 385.15 | 380.21 | 7.19 | 1,192.71 | 656,479 | 13.57 | 165,996 | 8.31 | 6.31 | 1.61 |
| 33 | 02-Apr | 342.00 | 367.90 | 338.00 | 359.30 | 360.12 | 6.43 | 1,112.65 | 566,361 | 11.71 | 154,690 | 7.74 | 5.57 | 1.50 |
| 34 | 01-Apr | 328.05 | 349.80 | 328.05 | 337.60 | 341.62 | 1.27 | 1,045.46 | 231,512 | 4.79 | 123,870 | 6.20 | 4.23 | 1.20 |
| 35 | 28-Mar | 338.95 | 347.95 | 329.10 | 333.35 | 337.67 | -1.02 | 1,032.29 | 203,925 | 4.21 | 115,706 | 5.79 | 3.91 | 1.12 |
| 36 | 27-Mar | 340.30 | 345.40 | 332.10 | 336.80 | 337.67 | -1.03 | 1,042.98 | 277,736 | 5.74 | 137,933 | 6.90 | 4.66 | 1.34 |
| 37 | 26-Mar | 353.40 | 358.15 | 338.00 | 340.30 | 347.77 | -3.08 | 1,053.82 | 194,656 | 4.02 | 99,339 | 4.97 | 3.45 | 0.96 |
| 38 | 25-Mar | 376.95 | 386.20 | 350.00 | 351.10 | 358.62 | -6.22 | 1,087.26 | 264,577 | 5.47 | 135,899 | 6.80 | 4.87 | 1.32 |
| 39 | 24-Mar | 385.50 | 402.00 | 372.00 | 374.40 | 388.45 | -1.93 | 1,159.42 | 330,531 | 6.83 | 153,245 | 7.67 | 5.95 | 1.49 |
| 40 | 21-Mar | 371.10 | 384.70 | 368.00 | 381.75 | 379.50 | 3.99 | 1,182.18 | 164,914 | 3.41 | 67,879 | 3.40 | 2.58 | 0.66 |
| 41 | 20-Mar | 389.00 | 394.80 | 366.00 | 367.10 | 376.33 | -4.98 | 1,136.81 | 318,971 | 6.59 | 129,286 | 6.47 | 4.87 | 1.25 |
| 42 | 19-Mar | 355.40 | 400.00 | 355.05 | 386.35 | 386.75 | 11.65 | 1,196.42 | 706,287 | 14.60 | 158,491 | 7.93 | 6.13 | 1.54 |
| 43 | 18-Mar | 327.00 | 349.55 | 327.00 | 346.05 | 340.54 | 6.79 | 1,071.62 | 143,093 | 2.96 | 63,216 | 3.16 | 2.15 | 0.61 |
| 44 | 17-Mar | 345.95 | 349.95 | 320.35 | 324.05 | 332.68 | -5.00 | 1,003.50 | 186,524 | 3.86 | 92,792 | 4.64 | 3.09 | 0.90 |
| 45 | 13-Mar | 358.00 | 358.00 | 340.00 | 341.10 | 345.78 | -3.47 | 1,056.29 | 87,916 | 1.82 | 57,285 | 2.87 | 1.98 | 0.56 |
| 46 | 12-Mar | 355.45 | 360.95 | 347.20 | 353.35 | 353.07 | 0.26 | 1,094.23 | 69,306 | 1.43 | 39,024 | 1.95 | 1.38 | 0.38 |
| 47 | 11-Mar | 358.05 | 368.40 | 350.10 | 352.45 | 358.35 | -2.65 | 1,091.44 | 152,478 | 3.15 | 56,052 | 2.81 | 2.01 | 0.54 |
| 48 | 10-Mar | 377.60 | 385.95 | 360.10 | 362.05 | 372.82 | -2.67 | 1,121.17 | 89,505 | 1.85 | 42,020 | 2.10 | 1.57 | 0.41 |
| 49 | 07-Mar | 372.05 | 379.00 | 367.65 | 372.00 | 374.84 | 1.02 | 1,151.00 | 84,827 | 1.75 | 38,366 | 1.92 | 1.44 | 0.37 |
| 50 | 06-Mar | 360.85 | 374.80 | 358.95 | 368.25 | 365.86 | 2.35 | 1,140.37 | 131,477 | 2.72 | 64,634 | 3.24 | 2.36 | 0.63 |
| 51 | 05-Mar | 344.05 | 365.05 | 344.05 | 359.80 | 357.14 | 4.58 | 1,114.20 | 113,280 | 2.34 | 50,675 | 2.54 | 1.81 | 0.49 |
| 52 | 04-Mar | 340.00 | 357.30 | 332.30 | 344.05 | 345.09 | 1.15 | 1,065.43 | 121,725 | 2.52 | 53,192 | 2.66 | 1.84 | 0.52 |
| 53 | 03-Mar | 351.50 | 359.55 | 324.00 | 340.15 | 334.50 | -1.78 | 1,053.35 | 112,491 | 2.33 | 55,056 | 2.76 | 1.84 | 0.53 |
| 54 | 28-Feb | 352.35 | 356.55 | 340.35 | 346.30 | 347.17 | -2.60 | 1,072.40 | 63,817 | 1.32 | 27,465 | 1.37 | 0.95 | 0.27 |
| 55 | 27-Feb | 371.30 | 376.45 | 354.80 | 355.55 | 358.36 | -4.24 | 1,101.04 | 64,425 | 1.33 | 35,040 | 1.75 | 1.26 | 0.34 |
| 56 | 25-Feb | 373.90 | 385.00 | 368.60 | 371.30 | 373.86 | -0.70 | 1,149.82 | 48,585 | 1.00 | 27,097 | 1.36 | 1.01 | 0.26 |
| 57 | 24-Feb | 369.55 | 385.00 | 362.60 | 373.90 | 374.17 | -1.51 | 1,157.87 | 52,490 | 1.08 | 20,449 | 1.02 | 0.77 | 0.20 |
| 58 | 21-Feb | 388.00 | 395.00 | 373.00 | 379.65 | 381.85 | -0.69 | 1,175.67 | 87,244 | 1.80 | 37,429 | 1.87 | 1.43 | 0.36 |
| 59 | 20-Feb | 375.00 | 389.95 | 369.70 | 382.30 | 382.88 | 3.72 | 1,183.88 | 130,930 | 2.71 | 62,552 | 3.13 | 2.39 | 0.61 |
| 60 | 19-Feb | 348.05 | 385.05 | 346.50 | 368.60 | 371.67 | 5.90 | 1,141.45 | 179,750 | 3.72 | 53,464 | 2.68 | 1.99 | 0.52 |
| 61 | 18-Feb | 360.55 | 365.25 | 346.00 | 348.05 | 350.67 | -3.97 | 1,077.82 | 122,478 | 2.53 | 74,873 | 3.75 | 2.63 | 0.73 |
| 62 | 17-Feb | 372.15 | 382.00 | 356.05 | 362.45 | 362.56 | -2.40 | 1,122.41 | 91,364 | 1.89 | 39,601 | 1.98 | 1.44 | 0.38 |
| 63 | 14-Feb | 387.00 | 391.45 | 362.55 | 371.35 | 374.14 | -3.87 | 1,149.97 | 127,248 | 2.63 | 76,347 | 3.82 | 2.86 | 0.74 |
| 64 | 13-Feb | 388.45 | 405.10 | 384.50 | 386.30 | 394.28 | -0.31 | 1,196.27 | 92,209 | 1.91 | 40,834 | 2.04 | 1.61 | 0.40 |
| 65 | 12-Feb | 405.00 | 414.45 | 376.00 | 387.50 | 388.01 | -2.27 | 1,199.98 | 209,500 | 4.33 | 95,997 | 4.80 | 3.72 | 0.93 |
| 66 | 11-Feb | 429.95 | 429.95 | 385.00 | 396.50 | 402.04 | -8.76 | 1,227.85 | 196,334 | 4.06 | 101,623 | 5.09 | 4.09 | 0.99 |
| 67 | 10-Feb | 452.70 | 456.20 | 430.00 | 434.55 | 435.92 | -3.34 | 1,345.68 | 62,483 | 1.29 | 35,910 | 1.80 | 1.57 | 0.35 |
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