| Macro-sector: Industrials | Band: 5 | High52 Price: 456.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 129.0 | Barrier: 168.45; Drift%: -20.58 |
| Basic Industry: Iron & Steel Products | Total Equity: 22,567,600 | Low52 Date: 11-Nov-2025 | SHP: 70.61 / 0.23 / 1.91 / 27.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.2 / 190.0 | Month: 232.0 / 197.75 | Week: 199.95 / 172.7 | Day: 143.9 / 139.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 140.00 | 143.90 | 139.00 | 139.70 | 140.99 | -0.36 | 315.27 | 35,500 | 2.84 | 28,000 | 2.95 | 0.39 | 46 |
| 2 | 11-Nov | 131.00 | 146.10 | 129.00 | 140.20 | 142.82 | 5.53 | 316.40 | 309,000 | 24.72 | 177,000 | 18.63 | 2.53 | 306 |
| 3 | 10-Nov | 138.00 | 141.75 | 130.30 | 132.85 | 133.37 | -3.42 | 299.81 | 78,500 | 6.28 | 56,500 | 5.95 | 0.75 | 98 |
| 4 | 07-Nov | 139.00 | 139.90 | 136.00 | 137.55 | 137.79 | -1.29 | 310.42 | 92,000 | 7.36 | 72,500 | 7.63 | 1.00 | 125 |
| 5 | 06-Nov | 144.00 | 144.00 | 137.10 | 139.35 | 141.37 | -0.43 | 314.48 | 98,500 | 7.88 | 66,500 | 7.00 | 0.94 | 115 |
| 6 | 04-Nov | 148.00 | 152.00 | 130.00 | 139.95 | 142.08 | -10.26 | 315.83 | 691,000 | 55.28 | 398,000 | 41.89 | 5.65 | 687 |
| 7 | 03-Nov | 155.95 | 168.45 | 155.95 | 155.95 | 156.59 | -19.98 | 351.94 | 392,000 | 31.36 | 297,000 | 31.26 | 4.65 | 513 |
| 8 | 31-Oct | 175.05 | 199.95 | 174.00 | 194.90 | 186.94 | 9.90 | 439.84 | 348,500 | 27.88 | 260,000 | 27.37 | 4.86 | 449 |
| 9 | 30-Oct | 173.90 | 178.50 | 173.00 | 177.35 | 175.58 | 1.98 | 400.24 | 74,000 | 5.92 | 53,500 | 5.63 | 0.94 | 92 |
| 10 | 29-Oct | 179.00 | 180.00 | 173.50 | 173.90 | 175.87 | -0.60 | 392.45 | 86,500 | 6.92 | 65,500 | 6.89 | 1.15 | 113 |
| 11 | 28-Oct | 173.55 | 176.50 | 172.70 | 174.95 | 174.33 | 0.66 | 394.82 | 25,500 | 2.04 | 20,500 | 2.16 | 0.36 | 35 |
| 12 | 27-Oct | 175.25 | 179.00 | 173.25 | 173.80 | 176.56 | -1.70 | 392.22 | 33,000 | 2.64 | 29,000 | 3.05 | 0.51 | 50 |
| 13 | 24-Oct | 179.65 | 180.95 | 175.60 | 176.80 | 178.80 | -1.56 | 399.00 | 40,500 | 3.24 | 35,500 | 3.74 | 0.63 | 61 |
| 14 | 23-Oct | 181.15 | 182.50 | 179.20 | 179.60 | 180.62 | -0.75 | 405.31 | 49,000 | 3.92 | 44,000 | 4.63 | 0.79 | 76 |
| 15 | 21-Oct | 182.00 | 183.00 | 180.35 | 180.95 | 181.32 | 0.00 | 408.36 | 39,500 | 3.16 | 35,000 | 3.68 | 0.63 | 60 |
| 16 | 20-Oct | 188.00 | 190.00 | 180.50 | 180.95 | 182.58 | -4.51 | 408.36 | 235,500 | 18.84 | 197,500 | 20.79 | 3.61 | 341 |
| 17 | 17-Oct | 193.00 | 193.00 | 187.60 | 189.50 | 190.32 | -0.50 | 427.66 | 27,500 | 2.20 | 26,500 | 2.79 | 0.50 | 46 |
| 18 | 16-Oct | 192.05 | 194.00 | 190.00 | 190.45 | 191.35 | -0.83 | 429.80 | 36,000 | 2.88 | 30,500 | 3.21 | 0.58 | 53 |
| 19 | 15-Oct | 194.95 | 194.95 | 190.00 | 192.05 | 192.22 | 0.18 | 433.41 | 24,000 | 1.92 | 18,500 | 1.95 | 0.36 | 32 |
| 20 | 14-Oct | 194.90 | 196.30 | 190.00 | 191.70 | 193.97 | -1.21 | 432.62 | 37,000 | 2.96 | 30,500 | 3.21 | 0.59 | 53 |
| 21 | 13-Oct | 194.00 | 199.95 | 192.00 | 194.05 | 195.82 | -2.83 | 437.92 | 34,000 | 2.72 | 26,500 | 2.79 | 0.52 | 46 |
| 22 | 10-Oct | 199.30 | 203.00 | 197.10 | 199.70 | 200.87 | 2.04 | 450.67 | 29,500 | 2.36 | 20,500 | 2.16 | 0.41 | 35 |
| 23 | 09-Oct | 198.15 | 200.00 | 195.00 | 195.70 | 197.28 | -1.24 | 441.65 | 17,500 | 1.40 | 15,000 | 1.58 | 0.30 | 26 |
| 24 | 08-Oct | 198.05 | 202.20 | 197.00 | 198.15 | 199.19 | -1.93 | 447.18 | 34,500 | 2.76 | 25,500 | 2.68 | 0.51 | 44 |
| 25 | 07-Oct | 206.00 | 206.00 | 196.15 | 202.05 | 202.48 | -2.44 | 455.98 | 41,500 | 3.32 | 31,500 | 3.32 | 0.64 | 54 |
| 26 | 06-Oct | 207.40 | 210.90 | 206.00 | 207.10 | 207.73 | -0.14 | 467.37 | 20,000 | 1.60 | 18,000 | 1.89 | 0.37 | 31 |
| 27 | 03-Oct | 201.00 | 211.00 | 197.00 | 207.40 | 202.41 | 3.67 | 468.05 | 62,500 | 5.00 | 47,000 | 4.95 | 0.95 | 81 |
| 28 | 01-Oct | 200.05 | 201.05 | 197.10 | 200.05 | 200.33 | -0.52 | 451.46 | 24,500 | 1.96 | 18,500 | 1.95 | 0.37 | 32 |
| 29 | 30-Sep | 204.95 | 204.95 | 200.00 | 201.10 | 201.52 | 0.47 | 453.83 | 17,500 | 1.40 | 15,000 | 1.58 | 0.30 | 26 |
| 30 | 29-Sep | 208.20 | 208.20 | 197.75 | 200.15 | 200.42 | -3.87 | 451.69 | 72,000 | 5.76 | 49,500 | 5.21 | 0.99 | 85 |
| 31 | 26-Sep | 210.25 | 212.00 | 206.50 | 208.20 | 209.30 | -2.71 | 469.86 | 47,500 | 3.80 | 36,000 | 3.79 | 0.75 | 62 |
| 32 | 25-Sep | 209.00 | 216.00 | 208.50 | 214.00 | 211.99 | 1.54 | 482.00 | 51,000 | 4.08 | 39,000 | 4.10 | 0.83 | 67 |
| 33 | 24-Sep | 211.55 | 214.00 | 209.00 | 210.75 | 211.08 | -0.38 | 475.61 | 20,500 | 1.64 | 15,500 | 1.63 | 0.33 | 27 |
| 34 | 23-Sep | 211.50 | 212.00 | 209.00 | 211.55 | 211.03 | 1.10 | 477.42 | 31,500 | 2.52 | 26,500 | 2.79 | 0.56 | 46 |
| 35 | 22-Sep | 208.10 | 213.00 | 208.00 | 209.25 | 210.57 | -0.50 | 472.23 | 44,000 | 3.52 | 40,000 | 4.21 | 0.84 | 69 |
| 36 | 19-Sep | 212.35 | 214.00 | 209.00 | 210.30 | 211.32 | -0.97 | 474.60 | 50,500 | 4.04 | 40,000 | 4.21 | 0.85 | 69 |
| 37 | 18-Sep | 215.05 | 218.00 | 211.00 | 212.35 | 214.36 | -0.91 | 479.22 | 42,000 | 3.36 | 32,000 | 3.37 | 0.69 | 55 |
| 38 | 17-Sep | 222.90 | 222.90 | 213.00 | 214.30 | 216.61 | -2.50 | 483.62 | 83,000 | 6.64 | 67,000 | 7.05 | 1.45 | 116 |
| 39 | 16-Sep | 224.95 | 229.90 | 218.00 | 219.80 | 225.15 | -2.29 | 496.04 | 136,500 | 10.92 | 111,000 | 11.68 | 2.50 | 192 |
| 40 | 15-Sep | 215.00 | 232.00 | 210.55 | 224.95 | 221.93 | 6.18 | 507.66 | 249,000 | 19.92 | 118,000 | 12.42 | 2.62 | 204 |
| 41 | 12-Sep | 210.00 | 213.00 | 208.00 | 211.85 | 210.66 | -0.38 | 478.09 | 53,500 | 4.28 | 39,500 | 4.16 | 0.83 | 68 |
| 42 | 11-Sep | 215.00 | 215.00 | 208.00 | 212.65 | 211.37 | -1.69 | 479.90 | 60,500 | 4.84 | 40,000 | 4.21 | 0.85 | 69 |
| 43 | 10-Sep | 218.50 | 226.90 | 215.00 | 216.30 | 220.68 | -0.71 | 488.14 | 69,500 | 5.56 | 44,500 | 4.68 | 0.98 | 77 |
| 44 | 09-Sep | 222.00 | 222.00 | 217.20 | 217.85 | 220.25 | -0.53 | 491.64 | 31,000 | 2.48 | 25,000 | 2.63 | 0.55 | 43 |
| 45 | 08-Sep | 227.00 | 228.50 | 218.50 | 219.00 | 222.36 | -0.16 | 494.00 | 27,500 | 2.20 | 20,000 | 2.11 | 0.44 | 35 |
| 46 | 05-Sep | 225.00 | 227.00 | 215.50 | 219.35 | 220.79 | -1.75 | 495.02 | 40,500 | 3.24 | 25,000 | 2.63 | 0.55 | 43 |
| 47 | 04-Sep | 215.00 | 230.10 | 212.00 | 223.25 | 222.77 | 3.50 | 503.82 | 271,000 | 21.68 | 110,500 | 11.63 | 2.46 | 191 |
| 48 | 03-Sep | 215.25 | 217.00 | 212.40 | 215.70 | 214.55 | -1.55 | 486.78 | 35,500 | 2.84 | 26,000 | 2.74 | 0.56 | 45 |
| 49 | 02-Sep | 208.90 | 220.00 | 205.50 | 219.10 | 214.75 | 4.68 | 494.46 | 46,500 | 3.72 | 33,000 | 3.47 | 0.71 | 57 |
| 50 | 01-Sep | 216.25 | 218.80 | 205.00 | 209.30 | 212.95 | -3.97 | 472.34 | 35,000 | 2.80 | 26,000 | 2.74 | 0.55 | 45 |
| 51 | 29-Aug | 216.00 | 219.90 | 216.00 | 217.95 | 217.46 | 1.14 | 491.86 | 12,500 | 1.00 | 9,500 | 1.00 | 0.21 | 16 |
| 52 | 28-Aug | 210.00 | 217.90 | 210.00 | 215.50 | 214.72 | 1.92 | 486.33 | 22,000 | 1.76 | 17,500 | 1.84 | 0.38 | 30 |
| 53 | 26-Aug | 210.50 | 213.55 | 209.00 | 211.45 | 211.10 | -0.70 | 477.19 | 18,000 | 1.44 | 14,000 | 1.47 | 0.30 | 24 |
| 54 | 25-Aug | 216.00 | 218.70 | 211.00 | 212.95 | 214.63 | -1.71 | 480.58 | 39,500 | 3.16 | 30,500 | 3.21 | 0.65 | 53 |
| 55 | 22-Aug | 216.50 | 220.00 | 216.10 | 216.65 | 218.05 | -0.25 | 488.93 | 45,500 | 3.64 | 32,500 | 3.42 | 0.71 | 56 |
| 56 | 21-Aug | 220.00 | 223.50 | 215.25 | 217.20 | 218.92 | -1.09 | 490.17 | 77,500 | 6.20 | 58,500 | 6.16 | 1.28 | 101 |
| 57 | 20-Aug | 222.50 | 222.50 | 217.95 | 219.60 | 219.84 | -1.35 | 495.58 | 107,000 | 8.56 | 73,000 | 7.68 | 1.60 | 126 |
| 58 | 19-Aug | 217.00 | 224.10 | 217.00 | 222.60 | 222.33 | 1.00 | 502.35 | 19,000 | 1.52 | 16,000 | 1.68 | 0.36 | 28 |
| 59 | 18-Aug | 228.95 | 229.00 | 219.50 | 220.40 | 223.42 | -1.80 | 497.39 | 44,500 | 3.56 | 34,500 | 3.63 | 0.77 | 60 |
| 60 | 14-Aug | 220.00 | 228.00 | 219.00 | 224.45 | 223.29 | 0.97 | 506.53 | 24,500 | 1.96 | 18,000 | 1.89 | 0.40 | 31 |
| 61 | 13-Aug | 226.00 | 229.40 | 220.00 | 222.30 | 223.64 | -1.22 | 501.68 | 46,500 | 3.72 | 33,500 | 3.53 | 0.75 | 58 |
| 62 | 12-Aug | 223.00 | 234.90 | 223.00 | 225.05 | 227.46 | -0.71 | 507.88 | 37,000 | 2.96 | 30,500 | 3.21 | 0.69 | 53 |
| 63 | 11-Aug | 231.00 | 231.40 | 224.25 | 226.65 | 226.95 | -3.22 | 511.49 | 77,500 | 6.20 | 58,500 | 6.16 | 1.33 | 101 |
| 64 | 08-Aug | 238.50 | 238.75 | 232.50 | 234.20 | 235.15 | -0.85 | 528.53 | 20,500 | 1.64 | 17,000 | 1.79 | 0.40 | 29 |
| 65 | 07-Aug | 237.00 | 238.75 | 235.10 | 236.20 | 236.74 | -1.07 | 533.05 | 38,000 | 3.04 | 24,000 | 2.53 | 0.57 | 41 |
| 66 | 06-Aug | 245.50 | 246.00 | 237.00 | 238.75 | 240.52 | -3.48 | 538.80 | 60,500 | 4.84 | 54,000 | 5.68 | 1.30 | 93 |
| 67 | 05-Aug | 244.65 | 252.50 | 243.00 | 247.35 | 248.23 | 3.78 | 558.21 | 36,500 | 2.92 | 27,500 | 2.89 | 0.68 | 47 |
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