| Macro-sector: Industrials | Band: 20 | High52 Price: 181.1 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 84.8 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 203,107,734 | Low52 Date: 09-May-2025 | SHP: 43.63 / 2.39 / 14.51 / 39.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 163.75 / 96.3 | Month: 127.5 / 86.0 | Week: 116.65 / 111.2 | Day: 108.0 / 104.72 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 106.57 | 108.00 | 104.72 | 105.66 | 106.07 | -0.85 | 2,146.04 | 1,530,385 | 5.91 | 904,360 | 6.54 | 9.59 | 113 |
| 2 | 11-Nov | 105.65 | 107.80 | 102.76 | 106.57 | 105.13 | 0.89 | 2,164.52 | 926,825 | 3.58 | 392,381 | 2.84 | 4.13 | 51 |
| 3 | 10-Nov | 105.99 | 107.50 | 105.35 | 105.63 | 106.23 | -0.55 | 2,145.43 | 515,652 | 1.99 | 288,810 | 2.09 | 3.07 | 37 |
| 4 | 07-Nov | 104.00 | 108.08 | 101.87 | 106.21 | 105.60 | 1.18 | 2,157.21 | 1,204,209 | 4.65 | 564,641 | 4.08 | 5.96 | 73 |
| 5 | 06-Nov | 111.06 | 111.53 | 103.56 | 104.97 | 106.48 | -5.91 | 2,132.02 | 2,167,706 | 8.38 | 1,141,991 | 8.26 | 12.16 | 148 |
| 6 | 04-Nov | 113.90 | 114.64 | 110.05 | 111.56 | 111.93 | -1.80 | 2,265.87 | 1,430,765 | 5.53 | 551,355 | 3.99 | 6.17 | 71 |
| 7 | 03-Nov | 114.62 | 115.58 | 112.99 | 113.60 | 114.27 | -0.89 | 2,307.30 | 370,933 | 1.43 | 204,912 | 1.48 | 2.34 | 26 |
| 8 | 31-Oct | 114.44 | 115.80 | 113.81 | 114.62 | 114.51 | 0.16 | 2,328.02 | 575,762 | 2.22 | 328,886 | 2.38 | 3.77 | 43 |
| 9 | 30-Oct | 115.85 | 115.85 | 113.28 | 114.44 | 114.47 | -0.57 | 2,324.36 | 698,606 | 2.70 | 247,306 | 1.79 | 2.83 | 32 |
| 10 | 29-Oct | 112.99 | 115.80 | 112.89 | 115.10 | 114.79 | 1.71 | 2,337.77 | 723,677 | 2.80 | 378,171 | 2.74 | 4.34 | 49 |
| 11 | 28-Oct | 113.05 | 114.84 | 112.85 | 113.16 | 113.27 | -0.20 | 2,298.37 | 1,007,267 | 3.89 | 578,059 | 4.18 | 6.55 | 75 |
| 12 | 27-Oct | 115.00 | 116.65 | 111.20 | 113.39 | 114.29 | -1.40 | 2,303.04 | 1,792,318 | 6.93 | 893,785 | 6.47 | 10.22 | 116 |
| 13 | 24-Oct | 117.00 | 117.00 | 114.06 | 115.00 | 115.09 | -1.11 | 2,335.00 | 792,216 | 3.06 | 386,370 | 2.79 | 4.45 | 50 |
| 14 | 23-Oct | 115.97 | 117.70 | 115.20 | 116.29 | 116.68 | 0.28 | 2,361.94 | 1,076,460 | 4.16 | 573,435 | 4.15 | 6.69 | 74 |
| 15 | 21-Oct | 115.40 | 117.00 | 115.00 | 115.97 | 116.19 | 1.39 | 2,355.44 | 331,433 | 1.28 | 193,203 | 1.40 | 2.24 | 25 |
| 16 | 20-Oct | 114.72 | 116.60 | 111.51 | 114.38 | 113.65 | -0.36 | 2,323.15 | 2,939,728 | 11.36 | 1,479,967 | 10.71 | 16.82 | 191 |
| 17 | 17-Oct | 116.45 | 119.24 | 114.50 | 114.79 | 116.23 | -1.80 | 2,331.47 | 1,212,401 | 4.69 | 569,538 | 4.12 | 6.62 | 74 |
| 18 | 16-Oct | 119.00 | 120.30 | 115.80 | 116.90 | 118.38 | -1.68 | 2,374.33 | 822,216 | 3.18 | 329,072 | 2.38 | 3.90 | 43 |
| 19 | 15-Oct | 116.50 | 120.50 | 116.00 | 118.90 | 118.82 | 1.91 | 2,414.95 | 1,332,921 | 5.15 | 551,306 | 3.99 | 6.55 | 71 |
| 20 | 14-Oct | 115.72 | 117.40 | 113.00 | 116.67 | 115.71 | 0.82 | 2,369.66 | 1,279,622 | 4.94 | 557,496 | 4.03 | 6.45 | 72 |
| 21 | 13-Oct | 118.31 | 118.31 | 114.69 | 115.72 | 115.99 | -2.39 | 2,350.36 | 1,077,970 | 4.17 | 507,034 | 3.67 | 5.88 | 66 |
| 22 | 10-Oct | 120.61 | 120.80 | 117.34 | 118.55 | 118.91 | -2.73 | 2,407.84 | 1,354,511 | 5.23 | 608,451 | 4.40 | 7.24 | 79 |
| 23 | 09-Oct | 120.81 | 123.80 | 119.34 | 121.88 | 121.30 | 0.89 | 2,475.48 | 2,128,671 | 8.23 | 1,046,032 | 7.57 | 12.69 | 135 |
| 24 | 08-Oct | 118.38 | 122.00 | 116.92 | 120.80 | 119.27 | 2.04 | 2,453.54 | 3,070,408 | 11.87 | 1,253,332 | 9.07 | 14.95 | 162 |
| 25 | 07-Oct | 117.11 | 120.50 | 115.80 | 118.38 | 118.40 | 2.77 | 2,404.39 | 3,821,890 | 14.77 | 1,301,273 | 9.41 | 15.41 | 168 |
| 26 | 06-Oct | 116.87 | 118.31 | 114.48 | 115.19 | 115.96 | -1.92 | 2,339.60 | 1,008,276 | 3.90 | 529,152 | 3.83 | 6.14 | 68 |
| 27 | 03-Oct | 119.40 | 119.40 | 115.80 | 117.44 | 117.38 | -0.77 | 2,385.30 | 974,954 | 3.77 | 393,913 | 2.85 | 4.62 | 51 |
| 28 | 01-Oct | 114.50 | 119.25 | 114.12 | 118.35 | 116.88 | 3.82 | 2,403.78 | 1,419,529 | 5.49 | 551,500 | 3.99 | 6.45 | 71 |
| 29 | 30-Sep | 114.93 | 118.23 | 112.58 | 114.00 | 115.08 | -0.81 | 2,315.00 | 1,410,088 | 5.45 | 427,954 | 3.10 | 4.92 | 55 |
| 30 | 29-Sep | 116.00 | 116.87 | 114.49 | 114.93 | 115.69 | -0.36 | 2,334.32 | 1,243,750 | 4.81 | 525,309 | 3.80 | 6.08 | 68 |
| 31 | 26-Sep | 120.00 | 120.00 | 114.45 | 115.35 | 116.38 | -4.36 | 2,342.85 | 2,574,654 | 9.95 | 1,050,018 | 7.60 | 12.22 | 136 |
| 32 | 25-Sep | 120.39 | 121.80 | 119.50 | 120.61 | 120.56 | 0.18 | 2,449.68 | 1,354,240 | 5.23 | 526,084 | 3.81 | 6.34 | 68 |
| 33 | 24-Sep | 122.00 | 122.30 | 118.81 | 120.39 | 120.46 | -1.39 | 2,445.21 | 2,872,089 | 11.10 | 1,468,103 | 10.62 | 17.68 | 190 |
| 34 | 23-Sep | 122.60 | 123.48 | 120.60 | 122.09 | 121.95 | -0.41 | 2,479.74 | 3,304,889 | 12.77 | 1,258,935 | 9.11 | 15.35 | 163 |
| 35 | 22-Sep | 121.70 | 127.50 | 120.63 | 122.59 | 123.85 | 0.99 | 2,489.90 | 7,345,663 | 28.39 | 2,449,156 | 17.72 | 30.33 | 317 |
| 36 | 19-Sep | 118.00 | 122.00 | 117.90 | 121.39 | 120.40 | 1.51 | 2,465.52 | 5,484,666 | 21.19 | 1,815,879 | 13.13 | 21.86 | 235 |
| 37 | 18-Sep | 110.00 | 123.30 | 110.00 | 119.58 | 119.55 | 9.19 | 2,428.76 | 31,920,752 | 123.35 | 6,569,277 | 47.52 | 78.54 | 849 |
| 38 | 17-Sep | 107.80 | 110.10 | 106.55 | 109.52 | 108.31 | 2.06 | 2,224.44 | 5,146,230 | 19.89 | 2,687,839 | 19.44 | 29.11 | 347 |
| 39 | 16-Sep | 106.80 | 107.89 | 104.75 | 107.31 | 106.65 | 2.60 | 2,179.55 | 5,404,203 | 20.88 | 2,783,607 | 20.13 | 29.69 | 360 |
| 40 | 15-Sep | 102.15 | 105.99 | 102.15 | 104.59 | 104.42 | 3.63 | 2,124.30 | 8,113,559 | 31.35 | 4,409,787 | 31.90 | 46.05 | 570 |
| 41 | 12-Sep | 94.50 | 101.99 | 94.50 | 100.93 | 99.07 | 6.88 | 2,049.97 | 11,070,915 | 42.78 | 3,884,533 | 28.10 | 38.48 | 502 |
| 42 | 11-Sep | 90.90 | 95.00 | 90.90 | 94.43 | 93.46 | 4.14 | 1,917.95 | 1,822,138 | 7.04 | 1,001,929 | 7.25 | 9.36 | 130 |
| 43 | 10-Sep | 90.41 | 93.00 | 89.60 | 90.68 | 91.61 | 1.00 | 1,841.78 | 1,141,291 | 4.41 | 547,305 | 3.96 | 5.01 | 71 |
| 44 | 09-Sep | 90.44 | 90.64 | 89.28 | 89.78 | 89.96 | -0.09 | 1,823.50 | 382,246 | 1.48 | 261,968 | 1.89 | 2.36 | 34 |
| 45 | 08-Sep | 91.80 | 91.81 | 89.50 | 89.86 | 90.28 | -0.33 | 1,825.13 | 538,114 | 2.08 | 293,228 | 2.12 | 2.65 | 38 |
| 46 | 05-Sep | 91.72 | 92.00 | 89.23 | 90.16 | 90.18 | -1.31 | 1,831.22 | 388,509 | 1.50 | 189,929 | 1.37 | 1.71 | 25 |
| 47 | 04-Sep | 91.50 | 92.32 | 90.40 | 91.36 | 91.49 | 0.23 | 1,855.59 | 1,076,314 | 4.16 | 614,496 | 4.44 | 5.62 | 79 |
| 48 | 03-Sep | 87.90 | 92.00 | 87.90 | 91.15 | 90.04 | 3.65 | 1,851.33 | 1,403,607 | 5.42 | 705,801 | 5.11 | 6.36 | 91 |
| 49 | 02-Sep | 87.50 | 88.70 | 86.45 | 87.94 | 87.71 | 1.43 | 1,786.13 | 552,986 | 2.14 | 254,813 | 1.84 | 2.23 | 33 |
| 50 | 01-Sep | 86.00 | 87.27 | 86.00 | 86.70 | 86.72 | 0.73 | 1,760.94 | 258,774 | 1.00 | 138,248 | 1.00 | 1.20 | 18 |
| 51 | 29-Aug | 86.48 | 87.27 | 85.90 | 86.07 | 86.66 | -0.45 | 1,748.15 | 380,957 | 1.47 | 217,276 | 1.57 | 1.88 | 28 |
| 52 | 28-Aug | 86.31 | 87.40 | 85.30 | 86.46 | 86.30 | 0.28 | 1,756.07 | 467,005 | 1.80 | 220,659 | 1.60 | 1.90 | 29 |
| 53 | 26-Aug | 86.66 | 87.13 | 86.00 | 86.22 | 86.48 | -0.51 | 1,751.19 | 427,939 | 1.65 | 219,090 | 1.58 | 1.89 | 28 |
| 54 | 25-Aug | 87.10 | 88.10 | 86.50 | 86.66 | 87.22 | -0.06 | 1,760.13 | 789,430 | 3.05 | 387,578 | 2.80 | 3.38 | 50 |
| 55 | 22-Aug | 88.50 | 89.13 | 86.34 | 86.71 | 87.31 | -1.93 | 1,761.15 | 1,186,759 | 4.59 | 709,706 | 5.13 | 6.20 | 92 |
| 56 | 21-Aug | 88.95 | 88.95 | 87.52 | 88.42 | 88.27 | 0.52 | 1,795.88 | 637,276 | 2.46 | 360,823 | 2.61 | 3.18 | 47 |
| 57 | 20-Aug | 89.31 | 90.04 | 87.68 | 87.96 | 88.71 | -1.69 | 1,786.54 | 870,718 | 3.36 | 566,098 | 4.09 | 5.02 | 73 |
| 58 | 19-Aug | 87.41 | 89.59 | 87.20 | 89.47 | 88.81 | 2.39 | 1,817.20 | 451,948 | 1.75 | 253,249 | 1.83 | 2.25 | 33 |
| 59 | 18-Aug | 87.59 | 88.46 | 87.00 | 87.38 | 87.59 | 0.11 | 1,774.76 | 449,441 | 1.74 | 255,867 | 1.85 | 2.24 | 33 |
| 60 | 14-Aug | 87.90 | 88.93 | 86.95 | 87.28 | 88.02 | -0.52 | 1,772.72 | 429,088 | 1.66 | 233,099 | 1.69 | 2.05 | 30 |
| 61 | 13-Aug | 87.90 | 88.74 | 87.56 | 87.74 | 87.96 | 0.23 | 1,782.07 | 342,056 | 1.32 | 186,734 | 1.35 | 1.64 | 24 |
| 62 | 12-Aug | 87.86 | 88.60 | 87.21 | 87.54 | 87.89 | 0.08 | 1,778.01 | 467,332 | 1.81 | 240,339 | 1.74 | 2.11 | 31 |
| 63 | 11-Aug | 90.63 | 91.15 | 85.83 | 87.47 | 88.60 | -3.49 | 1,776.58 | 1,126,307 | 4.35 | 451,379 | 3.26 | 4.00 | 73 |
| 64 | 08-Aug | 88.00 | 92.40 | 87.09 | 90.63 | 90.31 | 3.05 | 1,840.77 | 2,703,578 | 10.45 | 815,706 | 5.90 | 7.37 | 132 |
| 65 | 07-Aug | 89.00 | 89.00 | 86.80 | 87.95 | 87.72 | -1.45 | 1,786.33 | 748,820 | 2.89 | 343,856 | 2.49 | 3.02 | 55 |
| 66 | 06-Aug | 88.70 | 89.92 | 87.91 | 89.24 | 88.84 | 0.59 | 1,812.53 | 602,501 | 2.33 | 272,626 | 1.97 | 2.42 | 44 |
| 67 | 05-Aug | 90.70 | 90.70 | 88.46 | 88.72 | 89.37 | -1.58 | 1,801.97 | 445,557 | 1.72 | 251,230 | 1.82 | 2.25 | 41 |
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