| Macro-sector: Industrials | Band: 20 | High52 Price: 210.85 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 96.3 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 203,107,734 | Low52 Date: 11-Mar-2025 | SHP: 43.97 / 9.79 / 17.32 / 28.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 163.75 / 96.3 | Month: 117.58 / 96.3 | Week: 117.58 / 100.0 | Day: 106.51 / 103.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 104.12 | 106.51 | 103.50 | 104.16 | 104.76 | -0.11 | 2,115.57 | 1,499,560 | 2.80 | 695,624 | 2.92 | 7.29 | 1.19 |
| 2 | 02-Apr | 107.00 | 108.55 | 103.58 | 104.27 | 105.12 | -0.77 | 2,117.80 | 2,118,607 | 3.96 | 1,042,421 | 4.38 | 10.96 | 1.78 |
| 3 | 01-Apr | 102.17 | 106.50 | 101.47 | 105.08 | 104.90 | 2.52 | 2,134.26 | 753,269 | 1.41 | 331,840 | 1.39 | 3.48 | 0.57 |
| 4 | 28-Mar | 106.30 | 109.20 | 100.00 | 102.50 | 104.00 | -2.74 | 2,081.85 | 2,830,444 | 5.29 | 1,945,906 | 8.18 | 20.00 | 3.32 |
| 5 | 27-Mar | 104.00 | 107.95 | 102.95 | 105.39 | 105.55 | 1.03 | 2,140.55 | 3,209,613 | 6.00 | 1,828,383 | 7.68 | 19.30 | 3.12 |
| 6 | 26-Mar | 108.70 | 110.65 | 102.90 | 104.32 | 106.64 | -4.29 | 2,118.82 | 1,464,948 | 2.74 | 824,168 | 3.46 | 8.79 | 1.41 |
| 7 | 25-Mar | 115.34 | 115.69 | 107.80 | 109.00 | 111.30 | -4.65 | 2,213.00 | 2,152,065 | 4.02 | 1,490,236 | 6.26 | 16.59 | 2.54 |
| 8 | 24-Mar | 111.60 | 117.58 | 111.60 | 114.32 | 114.71 | 2.69 | 2,321.93 | 2,740,652 | 5.12 | 1,772,045 | 7.45 | 20.33 | 3.03 |
| 9 | 21-Mar | 112.00 | 114.00 | 110.90 | 111.33 | 112.12 | 0.39 | 2,261.20 | 961,293 | 1.80 | 468,604 | 1.97 | 5.25 | 0.80 |
| 10 | 20-Mar | 112.90 | 115.65 | 110.39 | 110.90 | 112.18 | -0.94 | 2,252.46 | 1,965,265 | 3.67 | 1,263,301 | 5.31 | 14.17 | 2.16 |
| 11 | 19-Mar | 108.41 | 114.00 | 108.41 | 111.95 | 112.13 | 2.66 | 2,273.79 | 1,897,084 | 3.55 | 1,045,019 | 4.39 | 11.72 | 1.78 |
| 12 | 18-Mar | 102.00 | 110.50 | 101.02 | 109.05 | 107.92 | 7.95 | 2,214.89 | 2,377,134 | 4.44 | 1,228,660 | 5.16 | 13.26 | 2.10 |
| 13 | 17-Mar | 99.99 | 101.97 | 98.60 | 101.02 | 100.17 | 1.22 | 2,051.79 | 1,488,096 | 2.78 | 903,860 | 3.80 | 9.05 | 1.54 |
| 14 | 13-Mar | 102.40 | 103.39 | 99.34 | 99.80 | 101.18 | -2.20 | 2,027.02 | 1,226,864 | 2.29 | 686,588 | 2.89 | 6.95 | 1.17 |
| 15 | 12-Mar | 100.00 | 102.90 | 96.66 | 102.05 | 99.55 | 3.25 | 2,072.71 | 2,222,515 | 4.15 | 1,100,302 | 4.62 | 10.95 | 1.88 |
| 16 | 11-Mar | 108.76 | 108.77 | 96.30 | 98.84 | 101.19 | -8.68 | 2,007.52 | 3,252,914 | 6.08 | 1,676,594 | 7.05 | 16.97 | 2.86 |
| 17 | 10-Mar | 114.03 | 115.54 | 107.60 | 108.23 | 110.74 | -4.96 | 2,198.24 | 1,910,465 | 3.57 | 1,446,519 | 6.08 | 16.02 | 2.47 |
| 18 | 07-Mar | 113.11 | 116.40 | 112.49 | 113.88 | 114.72 | 0.52 | 2,312.99 | 631,360 | 1.18 | 336,295 | 1.41 | 3.86 | 0.57 |
| 19 | 06-Mar | 112.26 | 115.60 | 112.26 | 113.29 | 113.92 | 1.01 | 2,301.01 | 535,018 | 1.00 | 237,960 | 1.00 | 2.71 | 0.41 |
| 20 | 05-Mar | 108.00 | 113.50 | 107.17 | 112.16 | 111.57 | 4.60 | 2,278.06 | 872,711 | 1.63 | 404,900 | 1.70 | 4.52 | 0.69 |
| 21 | 04-Mar | 104.52 | 109.00 | 102.20 | 107.23 | 106.94 | 2.59 | 2,177.92 | 933,596 | 1.74 | 510,422 | 2.14 | 5.46 | 0.87 |
| 22 | 03-Mar | 103.63 | 105.79 | 99.10 | 104.52 | 102.72 | 0.85 | 2,122.88 | 1,817,564 | 3.40 | 1,022,167 | 4.30 | 10.50 | 1.75 |
| 23 | 28-Feb | 107.10 | 107.50 | 102.32 | 103.64 | 104.97 | -4.74 | 2,105.01 | 1,382,887 | 2.58 | 745,704 | 3.13 | 7.83 | 1.27 |
| 24 | 27-Feb | 112.00 | 112.72 | 106.90 | 108.80 | 108.80 | -2.78 | 2,209.81 | 692,130 | 1.29 | 350,927 | 1.47 | 3.82 | 0.60 |
| 25 | 25-Feb | 111.60 | 113.95 | 110.41 | 111.91 | 112.46 | 1.26 | 2,272.98 | 502,634 | 0.94 | 201,089 | 0.85 | 2.26 | 0.34 |
| 26 | 24-Feb | 106.35 | 112.05 | 106.35 | 110.52 | 110.26 | -1.31 | 2,244.75 | 618,587 | 1.16 | 271,922 | 1.14 | 3.00 | 0.46 |
| 27 | 21-Feb | 112.54 | 115.44 | 109.50 | 111.99 | 112.33 | -0.49 | 2,274.60 | 1,002,895 | 1.87 | 374,693 | 1.57 | 4.21 | 0.64 |
| 28 | 20-Feb | 105.01 | 113.70 | 104.14 | 112.54 | 109.41 | 6.55 | 2,285.77 | 1,152,543 | 2.15 | 418,044 | 1.76 | 4.57 | 0.71 |
| 29 | 19-Feb | 100.90 | 107.00 | 99.37 | 105.62 | 103.80 | 5.21 | 2,145.22 | 1,557,873 | 2.91 | 625,466 | 2.63 | 6.49 | 1.07 |
| 30 | 18-Feb | 102.07 | 103.28 | 97.06 | 100.39 | 98.79 | -1.65 | 2,039.00 | 1,364,777 | 2.55 | 629,922 | 2.65 | 6.22 | 1.08 |
| 31 | 17-Feb | 109.40 | 109.90 | 99.10 | 102.07 | 103.05 | -5.77 | 2,073.12 | 2,219,218 | 4.15 | 1,076,974 | 4.53 | 11.10 | 1.84 |
| 32 | 14-Feb | 116.70 | 117.19 | 106.75 | 108.32 | 110.19 | -6.53 | 2,200.06 | 1,370,188 | 2.56 | 618,113 | 2.60 | 6.81 | 1.06 |
| 33 | 13-Feb | 116.00 | 120.69 | 114.10 | 115.89 | 118.31 | 0.95 | 2,353.82 | 1,024,511 | 1.91 | 514,146 | 2.16 | 6.08 | 0.88 |
| 34 | 12-Feb | 120.00 | 123.79 | 113.43 | 114.80 | 116.84 | -3.69 | 2,331.68 | 1,560,610 | 2.92 | 565,607 | 2.38 | 6.61 | 0.97 |
| 35 | 11-Feb | 127.95 | 127.95 | 118.42 | 119.20 | 122.13 | -6.94 | 2,421.04 | 564,419 | 1.05 | 300,804 | 1.26 | 3.67 | 0.51 |
| 36 | 10-Feb | 129.20 | 129.82 | 127.50 | 128.09 | 128.11 | -1.59 | 2,601.61 | 357,536 | 0.67 | 272,486 | 1.15 | 3.49 | 0.47 |
| 37 | 07-Feb | 131.80 | 132.61 | 129.15 | 130.16 | 130.73 | -1.72 | 2,643.65 | 180,046 | 0.34 | 72,991 | 0.31 | 0.95 | 0.12 |
| 38 | 06-Feb | 131.68 | 134.63 | 130.25 | 132.44 | 132.50 | 0.58 | 2,689.96 | 309,183 | 0.58 | 120,796 | 0.51 | 1.60 | 0.21 |
| 39 | 05-Feb | 129.05 | 133.40 | 129.03 | 131.68 | 131.96 | 2.05 | 2,674.52 | 253,132 | 0.47 | 114,621 | 0.48 | 1.51 | 0.20 |
| 40 | 04-Feb | 128.54 | 130.90 | 128.20 | 129.03 | 129.33 | 0.38 | 2,620.70 | 140,671 | 0.26 | 61,579 | 0.26 | 0.80 | 0.11 |
| 41 | 03-Feb | 131.05 | 131.25 | 127.20 | 128.54 | 128.49 | -3.40 | 2,610.75 | 462,577 | 0.86 | 287,559 | 1.21 | 3.69 | 0.49 |
| 42 | 01-Feb | 128.65 | 134.80 | 128.40 | 133.07 | 131.38 | 2.73 | 2,702.75 | 576,476 | 1.08 | 138,616 | 0.58 | 1.82 | 0.24 |
| 43 | 31-Jan | 125.11 | 131.39 | 124.46 | 129.53 | 128.42 | 3.53 | 2,630.85 | 384,141 | 0.72 | 160,639 | 0.68 | 2.06 | 0.27 |
| 44 | 30-Jan | 128.00 | 131.71 | 124.50 | 125.11 | 127.06 | -2.17 | 2,541.08 | 510,128 | 0.95 | 187,969 | 0.79 | 2.39 | 0.32 |
| 45 | 29-Jan | 121.80 | 128.40 | 121.61 | 127.89 | 126.30 | 4.42 | 2,597.54 | 424,364 | 0.79 | 146,661 | 0.62 | 1.85 | 0.25 |
| 46 | 28-Jan | 125.50 | 126.96 | 117.14 | 122.48 | 120.76 | -2.46 | 2,487.66 | 952,159 | 1.78 | 500,276 | 2.10 | 6.04 | 0.85 |
| 47 | 27-Jan | 126.00 | 126.60 | 120.25 | 125.57 | 123.60 | -2.51 | 2,550.42 | 1,290,316 | 2.41 | 871,641 | 3.66 | 10.77 | 1.49 |
| 48 | 24-Jan | 130.05 | 131.25 | 127.51 | 128.80 | 129.25 | -1.15 | 2,616.03 | 499,687 | 0.93 | 281,100 | 1.18 | 3.63 | 0.48 |
| 49 | 23-Jan | 129.40 | 131.62 | 124.30 | 130.30 | 128.25 | 1.14 | 2,646.49 | 1,549,586 | 2.90 | 778,487 | 3.27 | 9.98 | 1.49 |
| 50 | 22-Jan | 133.00 | 133.78 | 127.63 | 128.81 | 129.36 | -3.25 | 2,616.23 | 1,099,319 | 2.05 | 564,733 | 2.37 | 7.31 | 1.08 |
| 51 | 21-Jan | 137.35 | 138.15 | 132.23 | 133.00 | 134.64 | -3.14 | 2,701.00 | 600,056 | 1.12 | 290,198 | 1.22 | 3.91 | 0.55 |
| 52 | 20-Jan | 140.97 | 141.80 | 136.66 | 137.17 | 138.84 | -2.16 | 2,786.03 | 1,008,692 | 1.89 | 602,064 | 2.53 | 8.36 | 1.15 |
| 53 | 17-Jan | 142.35 | 143.33 | 138.57 | 140.13 | 140.41 | -1.86 | 2,846.15 | 477,381 | 0.89 | 271,490 | 1.14 | 3.81 | 0.52 |
| 54 | 16-Jan | 144.89 | 146.19 | 142.00 | 142.73 | 143.85 | -0.66 | 2,898.96 | 255,466 | 0.48 | 127,299 | 0.53 | 1.83 | 0.24 |
| 55 | 15-Jan | 144.03 | 146.00 | 140.68 | 143.67 | 143.34 | -0.57 | 2,918.05 | 298,990 | 0.56 | 122,597 | 0.52 | 1.76 | 0.23 |
| 56 | 14-Jan | 135.59 | 146.00 | 134.61 | 144.49 | 141.20 | 5.90 | 2,934.70 | 623,226 | 1.16 | 262,893 | 1.10 | 3.71 | 0.50 |
| 57 | 13-Jan | 141.30 | 143.00 | 134.10 | 135.96 | 138.41 | -5.27 | 2,761.45 | 734,993 | 1.37 | 375,326 | 1.58 | 5.19 | 0.72 |
| 58 | 10-Jan | 149.10 | 150.09 | 142.59 | 143.13 | 144.89 | -4.55 | 2,907.08 | 615,359 | 1.15 | 325,151 | 1.37 | 4.71 | 0.62 |
| 59 | 09-Jan | 154.00 | 154.00 | 149.00 | 149.64 | 151.34 | -2.71 | 3,039.30 | 181,543 | 0.34 | 95,487 | 0.40 | 1.45 | 0.18 |
| 60 | 08-Jan | 153.00 | 154.53 | 150.50 | 153.70 | 152.47 | -0.52 | 3,121.77 | 349,637 | 0.65 | 187,231 | 0.79 | 2.85 | 0.36 |
| 61 | 07-Jan | 150.08 | 155.40 | 149.00 | 154.50 | 152.44 | 2.86 | 3,138.01 | 531,279 | 0.99 | 264,231 | 1.11 | 4.03 | 0.50 |
| 62 | 06-Jan | 159.90 | 160.05 | 148.00 | 150.08 | 151.83 | -5.65 | 3,048.24 | 989,517 | 1.85 | 495,857 | 2.08 | 7.53 | 0.95 |
| 63 | 03-Jan | 159.00 | 161.79 | 156.97 | 158.56 | 158.93 | 0.63 | 3,220.48 | 1,014,276 | 1.90 | 403,530 | 1.70 | 6.41 | 0.77 |
| 64 | 02-Jan | 161.00 | 163.75 | 157.15 | 157.56 | 159.77 | -0.36 | 3,200.17 | 1,282,821 | 2.40 | 561,376 | 2.36 | 8.97 | 1.07 |
| 65 | 01-Jan | 159.60 | 159.80 | 157.51 | 158.13 | 158.94 | -0.96 | 3,211.74 | 213,358 | 0.40 | 119,445 | 0.50 | 1.90 | 0.23 |
| 66 | 31-Dec | 159.90 | 160.00 | 155.35 | 159.65 | 157.88 | 0.18 | 3,242.61 | 393,140 | 0.73 | 165,744 | 0.70 | 2.62 | 0.32 |
| 67 | 30-Dec | 162.96 | 165.45 | 159.00 | 159.36 | 160.60 | -1.89 | 3,236.72 | 382,808 | 0.72 | 190,571 | 0.80 | 3.06 | 0.36 |
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