| Macro-sector: Industrials | Band: 20 | High52 Price: 246.65 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 160.05 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 5,400,000 | Low52 Date: 22-Nov-2024 | SHP: 61.21 / 0.24 / 0.0 / 38.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 232.88 / 164.11 | Month: 220.0 / 164.41 | Week: 208.7 / 190.0 | Day: 202.18 / 198.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 201.69 | 202.18 | 198.50 | 199.77 | 200.41 | 1.03 | 107.88 | 2,278 | 1.00 | 1,565 | 1.54 | 0.03 | 0.08 |
| 2 | 20-May | 203.00 | 204.53 | 196.10 | 197.73 | 200.36 | -3.27 | 106.77 | 4,024 | 1.77 | 2,603 | 2.56 | 0.05 | 0.13 |
| 3 | 19-May | 199.20 | 206.58 | 199.20 | 204.41 | 205.06 | 1.07 | 110.38 | 10,585 | 4.64 | 9,245 | 9.10 | 0.19 | 0.44 |
| 4 | 16-May | 201.91 | 204.65 | 199.00 | 202.24 | 201.09 | 1.18 | 109.21 | 2,643 | 1.16 | 1,782 | 1.75 | 0.04 | 0.09 |
| 5 | 15-May | 201.75 | 208.70 | 198.10 | 199.89 | 202.94 | -0.62 | 107.94 | 21,929 | 9.62 | 12,089 | 11.90 | 0.25 | 0.58 |
| 6 | 14-May | 196.71 | 201.80 | 196.21 | 201.13 | 199.79 | 1.79 | 108.61 | 3,295 | 1.45 | 2,439 | 2.40 | 0.05 | 0.12 |
| 7 | 13-May | 198.00 | 199.57 | 195.12 | 197.60 | 197.18 | 1.55 | 106.70 | 4,015 | 1.76 | 2,923 | 2.88 | 0.06 | 0.14 |
| 8 | 12-May | 194.70 | 197.19 | 190.00 | 194.58 | 193.39 | 5.88 | 105.07 | 9,133 | 4.01 | 5,436 | 5.35 | 0.11 | 0.26 |
| 9 | 09-May | 186.36 | 186.36 | 180.37 | 183.78 | 183.23 | -0.67 | 99.24 | 3,516 | 1.54 | 1,622 | 1.60 | 0.03 | 0.08 |
| 10 | 08-May | 190.42 | 191.05 | 182.40 | 185.02 | 186.68 | -1.15 | 99.91 | 8,451 | 3.71 | 5,135 | 5.05 | 0.10 | 0.25 |
| 11 | 07-May | 189.92 | 192.75 | 186.20 | 187.18 | 188.39 | 0.22 | 101.08 | 4,264 | 1.87 | 1,679 | 1.65 | 0.03 | 0.08 |
| 12 | 06-May | 193.67 | 198.04 | 184.41 | 186.76 | 190.39 | -4.10 | 100.85 | 8,276 | 3.63 | 5,119 | 5.04 | 0.10 | 0.25 |
| 13 | 05-May | 196.63 | 198.88 | 192.00 | 194.74 | 195.57 | -0.32 | 105.16 | 3,838 | 1.68 | 2,665 | 2.62 | 0.05 | 0.13 |
| 14 | 02-May | 195.05 | 198.99 | 192.54 | 195.37 | 196.31 | 1.63 | 105.50 | 3,776 | 1.66 | 1,015 | 1.00 | 0.02 | 0.05 |
| 15 | 30-Apr | 191.12 | 195.89 | 191.12 | 192.24 | 193.25 | -1.23 | 103.81 | 3,519 | 1.54 | 2,236 | 2.20 | 0.04 | 0.11 |
| 16 | 29-Apr | 201.00 | 208.72 | 190.01 | 194.64 | 196.86 | -4.52 | 105.11 | 15,112 | 6.63 | 6,300 | 6.20 | 0.12 | 0.30 |
| 17 | 28-Apr | 196.10 | 204.99 | 196.10 | 203.86 | 202.76 | 5.02 | 110.08 | 9,006 | 3.95 | 5,405 | 5.32 | 0.11 | 0.26 |
| 18 | 25-Apr | 199.46 | 203.09 | 190.80 | 194.12 | 195.36 | -2.47 | 104.82 | 8,277 | 3.63 | 4,843 | 4.77 | 0.09 | 0.23 |
| 19 | 24-Apr | 201.13 | 205.48 | 197.25 | 199.04 | 201.07 | -1.85 | 107.48 | 4,062 | 1.78 | 3,035 | 2.99 | 0.06 | 0.15 |
| 20 | 23-Apr | 209.00 | 212.00 | 202.10 | 202.79 | 205.94 | -1.89 | 109.51 | 8,754 | 3.84 | 4,664 | 4.59 | 0.10 | 0.22 |
| 21 | 22-Apr | 201.00 | 211.59 | 201.00 | 206.70 | 207.70 | 4.26 | 111.62 | 17,555 | 7.70 | 7,922 | 7.80 | 0.16 | 0.38 |
| 22 | 21-Apr | 202.09 | 202.09 | 194.99 | 198.26 | 198.45 | -1.73 | 107.06 | 14,779 | 6.48 | 5,747 | 5.66 | 0.11 | 0.28 |
| 23 | 17-Apr | 201.90 | 204.64 | 199.74 | 201.76 | 202.02 | 0.65 | 108.95 | 3,181 | 1.40 | 1,410 | 1.39 | 0.03 | 0.07 |
| 24 | 16-Apr | 200.00 | 207.92 | 199.00 | 200.45 | 202.47 | -0.84 | 108.24 | 8,536 | 3.75 | 4,970 | 4.89 | 0.10 | 0.24 |
| 25 | 15-Apr | 199.10 | 203.99 | 194.10 | 202.14 | 200.50 | 2.29 | 109.16 | 7,044 | 3.09 | 3,245 | 3.19 | 0.07 | 0.16 |
| 26 | 11-Apr | 202.19 | 207.00 | 194.30 | 197.62 | 198.94 | -0.29 | 106.71 | 9,979 | 4.38 | 5,907 | 5.81 | 0.12 | 0.28 |
| 27 | 09-Apr | 199.07 | 203.90 | 196.27 | 198.19 | 199.32 | -1.00 | 107.02 | 2,379 | 1.04 | 1,467 | 1.44 | 0.03 | 0.07 |
| 28 | 08-Apr | 197.91 | 205.00 | 196.38 | 200.19 | 200.90 | 2.68 | 108.10 | 3,658 | 1.61 | 2,031 | 2.00 | 0.04 | 0.10 |
| 29 | 07-Apr | 194.99 | 197.00 | 186.52 | 194.97 | 192.01 | -4.69 | 105.28 | 4,081 | 1.79 | 2,728 | 2.69 | 0.05 | 0.13 |
| 30 | 04-Apr | 217.00 | 217.00 | 201.00 | 204.56 | 204.24 | -4.17 | 110.46 | 6,867 | 3.01 | 3,892 | 3.83 | 0.08 | 0.19 |
| 31 | 03-Apr | 211.01 | 215.15 | 207.01 | 213.47 | 212.87 | -0.12 | 115.27 | 5,883 | 2.58 | 4,334 | 4.27 | 0.09 | 0.21 |
| 32 | 02-Apr | 206.81 | 221.92 | 202.31 | 213.73 | 214.12 | 3.17 | 115.41 | 11,350 | 4.98 | 8,164 | 8.04 | 0.17 | 0.39 |
| 33 | 01-Apr | 208.16 | 211.39 | 204.30 | 207.17 | 207.20 | 0.24 | 111.87 | 3,802 | 1.67 | 2,614 | 2.57 | 0.05 | 0.13 |
| 34 | 28-Mar | 200.13 | 215.99 | 200.13 | 206.67 | 209.18 | 2.35 | 111.60 | 13,672 | 6.00 | 7,258 | 7.14 | 0.15 | 0.35 |
| 35 | 27-Mar | 200.62 | 207.39 | 197.99 | 201.92 | 203.13 | 1.41 | 109.04 | 6,843 | 3.00 | 5,523 | 5.44 | 0.11 | 0.27 |
| 36 | 26-Mar | 199.64 | 211.60 | 199.00 | 199.11 | 204.03 | -0.48 | 107.52 | 5,256 | 2.31 | 2,788 | 2.74 | 0.06 | 0.13 |
| 37 | 25-Mar | 204.08 | 206.49 | 199.00 | 200.08 | 201.30 | -2.65 | 108.04 | 9,659 | 4.24 | 5,653 | 5.56 | 0.11 | 0.27 |
| 38 | 24-Mar | 212.84 | 214.01 | 201.30 | 205.52 | 208.72 | -0.09 | 110.98 | 8,831 | 3.87 | 6,011 | 5.92 | 0.13 | 0.29 |
| 39 | 21-Mar | 208.43 | 209.99 | 204.01 | 205.71 | 206.36 | -1.93 | 111.08 | 2,752 | 1.21 | 1,917 | 1.89 | 0.04 | 0.09 |
| 40 | 20-Mar | 220.00 | 220.00 | 208.09 | 209.76 | 213.49 | -0.47 | 113.27 | 9,209 | 4.04 | 4,588 | 4.52 | 0.10 | 0.22 |
| 41 | 19-Mar | 191.91 | 217.60 | 187.01 | 210.75 | 206.31 | 11.11 | 113.81 | 37,855 | 16.61 | 17,056 | 16.79 | 0.35 | 0.82 |
| 42 | 18-Mar | 194.00 | 197.94 | 187.25 | 189.68 | 192.18 | -0.62 | 102.43 | 10,384 | 4.56 | 5,940 | 5.85 | 0.11 | 0.29 |
| 43 | 17-Mar | 194.99 | 202.38 | 188.65 | 190.87 | 194.44 | -0.69 | 103.07 | 8,639 | 3.79 | 3,470 | 3.42 | 0.07 | 0.17 |
| 44 | 13-Mar | 190.00 | 195.00 | 187.37 | 192.19 | 192.49 | -0.04 | 103.78 | 6,436 | 2.82 | 3,696 | 3.64 | 0.07 | 0.18 |
| 45 | 12-Mar | 191.85 | 195.00 | 190.00 | 192.26 | 192.24 | 0.17 | 103.82 | 5,752 | 2.52 | 2,733 | 2.69 | 0.05 | 0.13 |
| 46 | 11-Mar | 195.00 | 199.53 | 190.37 | 191.93 | 193.28 | -3.16 | 103.64 | 15,110 | 6.63 | 8,211 | 8.08 | 0.16 | 0.39 |
| 47 | 10-Mar | 203.00 | 203.00 | 193.00 | 198.20 | 198.91 | 2.13 | 107.03 | 7,452 | 3.27 | 4,278 | 4.21 | 0.09 | 0.21 |
| 48 | 07-Mar | 182.61 | 198.95 | 182.55 | 194.07 | 192.91 | 6.28 | 104.80 | 14,528 | 6.37 | 9,795 | 9.64 | 0.19 | 0.47 |
| 49 | 06-Mar | 180.95 | 187.69 | 178.80 | 182.61 | 183.05 | 2.42 | 98.61 | 7,209 | 3.16 | 4,287 | 4.22 | 0.08 | 0.21 |
| 50 | 05-Mar | 173.81 | 179.28 | 173.81 | 178.30 | 177.35 | 4.56 | 96.28 | 5,628 | 2.47 | 4,546 | 4.47 | 0.08 | 0.22 |
| 51 | 04-Mar | 171.98 | 173.00 | 170.08 | 170.53 | 170.93 | 2.70 | 92.09 | 4,799 | 2.11 | 3,211 | 3.16 | 0.05 | 0.15 |
| 52 | 03-Mar | 182.00 | 182.00 | 164.41 | 166.05 | 167.77 | -1.93 | 89.67 | 4,618 | 2.03 | 1,809 | 1.78 | 0.03 | 0.09 |
| 53 | 28-Feb | 168.90 | 173.56 | 164.11 | 169.32 | 167.39 | -0.58 | 91.43 | 7,402 | 3.25 | 4,920 | 4.84 | 0.08 | 0.24 |
| 54 | 27-Feb | 177.42 | 177.42 | 169.11 | 170.31 | 172.46 | -4.01 | 91.97 | 8,920 | 3.91 | 4,922 | 4.84 | 0.08 | 0.24 |
| 55 | 25-Feb | 188.99 | 192.02 | 175.10 | 177.42 | 183.21 | -5.20 | 95.81 | 18,440 | 8.09 | 9,400 | 9.25 | 0.17 | 0.45 |
| 56 | 24-Feb | 184.10 | 191.99 | 181.00 | 187.15 | 184.98 | 0.06 | 101.06 | 3,584 | 1.57 | 1,983 | 1.95 | 0.04 | 0.10 |
| 57 | 21-Feb | 186.95 | 193.70 | 186.95 | 187.03 | 188.81 | 0.21 | 101.00 | 4,006 | 1.76 | 2,600 | 2.56 | 0.05 | 0.12 |
| 58 | 20-Feb | 190.77 | 193.93 | 186.01 | 186.63 | 188.05 | -0.77 | 100.78 | 5,962 | 2.62 | 3,490 | 3.44 | 0.07 | 0.17 |
| 59 | 19-Feb | 189.93 | 193.16 | 186.36 | 188.08 | 191.00 | -0.73 | 101.56 | 1,618 | 0.71 | 1,044 | 1.03 | 0.00 | 0.05 |
| 60 | 18-Feb | 187.55 | 193.98 | 184.26 | 189.46 | 188.15 | 1.02 | 102.31 | 4,838 | 2.12 | 2,031 | 2.00 | 0.04 | 0.10 |
| 61 | 17-Feb | 187.00 | 196.00 | 185.20 | 187.55 | 188.69 | -1.70 | 101.28 | 4,626 | 2.03 | 2,636 | 2.59 | 0.05 | 0.13 |
| 62 | 14-Feb | 194.66 | 201.59 | 186.39 | 190.79 | 192.91 | -1.77 | 103.03 | 6,968 | 3.06 | 4,924 | 4.85 | 0.09 | 0.24 |
| 63 | 13-Feb | 193.97 | 199.00 | 190.50 | 194.22 | 194.66 | 1.84 | 104.88 | 6,382 | 2.80 | 1,873 | 1.84 | 0.04 | 0.09 |
| 64 | 12-Feb | 198.50 | 202.60 | 183.00 | 190.71 | 190.66 | 0.65 | 102.98 | 16,819 | 7.38 | 8,382 | 8.25 | 0.16 | 0.40 |
| 65 | 11-Feb | 194.50 | 201.49 | 184.01 | 189.48 | 190.95 | -1.23 | 102.32 | 18,231 | 8.00 | 10,689 | 10.52 | 0.20 | 0.51 |
| 66 | 10-Feb | 204.83 | 212.90 | 190.00 | 191.83 | 199.47 | -6.29 | 103.59 | 27,551 | 12.09 | 14,152 | 13.93 | 0.28 | 0.68 |
| 67 | 07-Feb | 209.26 | 209.99 | 204.00 | 204.70 | 205.51 | -2.82 | 110.54 | 6,564 | 2.88 | 3,879 | 3.82 | 0.08 | 0.19 |
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