| Macro-sector: Industrials | Band: 5 | High52 Price: 456.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 225.0 | Barrier: 194.85; Drift%: -8.76 |
| Basic Industry: Iron & Steel Products | Total Equity: 22,567,600 | Low52 Date: | SHP: 70.61 / 0.31 / 3.41 / 25.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 377.2 / 190.0 | Month: 272.0 / 190.0 | Week: 202.8 / 184.0 | Day: 184.7 / 178.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 182.35 | 184.70 | 178.05 | 179.15 | 180.32 | -1.75 | 404.30 | 55,500 | 2.31 | 39,000 | 2.60 | 0.70 | 0.67 |
| 2 | 20-May | 189.80 | 190.00 | 180.00 | 182.35 | 183.41 | -2.56 | 411.52 | 111,500 | 4.65 | 82,000 | 5.47 | 1.50 | 1.42 |
| 3 | 19-May | 189.00 | 193.00 | 185.00 | 187.15 | 188.31 | -1.03 | 422.35 | 74,500 | 3.10 | 63,000 | 4.20 | 1.19 | 1.09 |
| 4 | 16-May | 192.00 | 195.00 | 184.00 | 189.10 | 189.21 | -1.48 | 426.75 | 137,500 | 5.73 | 86,500 | 5.77 | 1.64 | 1.49 |
| 5 | 15-May | 189.00 | 193.00 | 189.00 | 191.95 | 192.26 | 1.56 | 433.19 | 49,000 | 2.04 | 41,000 | 2.73 | 0.79 | 0.71 |
| 6 | 14-May | 189.10 | 192.00 | 187.05 | 189.00 | 188.87 | -0.16 | 426.00 | 93,500 | 3.90 | 62,500 | 4.17 | 1.18 | 1.08 |
| 7 | 13-May | 192.00 | 194.85 | 187.00 | 189.30 | 190.56 | -3.22 | 427.20 | 111,500 | 4.65 | 83,000 | 5.53 | 1.58 | 1.43 |
| 8 | 12-May | 197.80 | 202.80 | 194.00 | 195.60 | 198.47 | 2.92 | 441.42 | 94,500 | 3.94 | 64,000 | 4.27 | 1.27 | 1.10 |
| 9 | 09-May | 186.05 | 198.50 | 186.05 | 190.05 | 190.69 | -1.63 | 428.90 | 81,000 | 3.37 | 55,500 | 3.70 | 1.06 | 0.96 |
| 10 | 08-May | 201.00 | 202.45 | 192.35 | 193.20 | 197.60 | -2.33 | 436.01 | 67,500 | 2.81 | 45,500 | 3.03 | 0.90 | 0.79 |
| 11 | 07-May | 192.00 | 198.00 | 190.50 | 197.80 | 195.03 | 2.70 | 446.39 | 115,500 | 4.81 | 80,000 | 5.33 | 1.56 | 1.38 |
| 12 | 06-May | 210.00 | 210.50 | 191.00 | 192.60 | 197.74 | -8.66 | 434.65 | 295,500 | 12.31 | 179,000 | 11.93 | 3.54 | 3.09 |
| 13 | 05-May | 210.00 | 217.40 | 209.25 | 210.85 | 213.53 | 1.71 | 475.84 | 120,500 | 5.02 | 72,500 | 4.83 | 1.55 | 1.25 |
| 14 | 02-May | 217.35 | 220.25 | 200.00 | 207.30 | 210.32 | -11.20 | 467.83 | 1,234,500 | 51.44 | 653,000 | 43.53 | 13.73 | 11.27 |
| 15 | 30-Apr | 247.10 | 258.00 | 233.45 | 233.45 | 241.39 | -20.00 | 526.84 | 1,759,500 | 73.31 | 927,000 | 61.80 | 22.38 | 16.00 |
| 16 | 29-Apr | 298.85 | 298.85 | 283.05 | 291.80 | 291.84 | -1.10 | 658.52 | 184,500 | 7.69 | 119,000 | 7.93 | 3.47 | 2.05 |
| 17 | 28-Apr | 281.00 | 300.00 | 281.00 | 295.05 | 294.82 | 6.00 | 665.86 | 276,000 | 11.50 | 156,000 | 10.40 | 4.60 | 2.69 |
| 18 | 25-Apr | 284.00 | 288.70 | 270.00 | 278.35 | 279.91 | 0.51 | 628.17 | 246,000 | 10.25 | 177,000 | 11.80 | 4.95 | 3.06 |
| 19 | 24-Apr | 275.00 | 284.95 | 268.15 | 276.95 | 277.97 | 1.04 | 625.01 | 213,000 | 8.87 | 142,000 | 9.47 | 3.95 | 2.45 |
| 20 | 23-Apr | 284.10 | 284.10 | 263.10 | 274.10 | 273.16 | -2.23 | 618.58 | 161,000 | 6.71 | 101,000 | 6.73 | 2.76 | 1.74 |
| 21 | 22-Apr | 265.30 | 288.00 | 265.30 | 280.35 | 278.66 | 6.64 | 632.68 | 178,000 | 7.42 | 97,000 | 6.47 | 2.70 | 1.67 |
| 22 | 21-Apr | 245.00 | 272.00 | 244.00 | 262.90 | 256.82 | 8.10 | 593.30 | 132,000 | 5.50 | 101,000 | 6.73 | 2.59 | 1.74 |
| 23 | 17-Apr | 241.30 | 245.00 | 239.00 | 243.20 | 242.73 | -0.49 | 548.84 | 24,000 | 1.00 | 18,000 | 1.20 | 0.44 | 0.31 |
| 24 | 16-Apr | 249.85 | 253.40 | 243.20 | 244.40 | 248.30 | -1.01 | 551.55 | 50,000 | 2.08 | 33,000 | 2.20 | 0.82 | 0.57 |
| 25 | 15-Apr | 236.05 | 251.00 | 236.05 | 246.90 | 243.48 | 6.40 | 557.19 | 75,000 | 3.12 | 60,000 | 4.00 | 1.46 | 1.25 |
| 26 | 11-Apr | 226.50 | 240.00 | 226.50 | 232.05 | 234.75 | 5.21 | 523.68 | 132,000 | 5.50 | 56,000 | 3.73 | 1.31 | 1.17 |
| 27 | 09-Apr | 223.50 | 225.40 | 218.00 | 220.55 | 221.33 | -1.96 | 497.73 | 53,000 | 2.21 | 40,000 | 2.67 | 0.89 | 0.83 |
| 28 | 08-Apr | 223.90 | 228.00 | 220.50 | 224.95 | 224.40 | 4.19 | 507.66 | 53,000 | 2.21 | 33,000 | 2.20 | 0.74 | 0.69 |
| 29 | 07-Apr | 208.00 | 220.00 | 200.00 | 215.90 | 209.80 | -7.06 | 487.23 | 163,000 | 6.79 | 94,000 | 6.27 | 1.97 | 1.96 |
| 30 | 04-Apr | 241.00 | 241.00 | 230.15 | 232.30 | 234.43 | -4.13 | 524.25 | 40,000 | 1.67 | 30,000 | 2.00 | 0.70 | 0.63 |
| 31 | 03-Apr | 231.00 | 243.30 | 231.00 | 242.30 | 239.64 | 3.52 | 546.81 | 49,000 | 2.04 | 30,000 | 2.00 | 0.72 | 0.63 |
| 32 | 02-Apr | 240.00 | 240.00 | 232.00 | 234.05 | 234.79 | -0.64 | 528.19 | 30,000 | 1.25 | 15,000 | 1.00 | 0.35 | 0.31 |
| 33 | 01-Apr | 225.15 | 242.00 | 223.00 | 235.55 | 233.86 | 4.62 | 531.58 | 67,000 | 2.79 | 43,000 | 2.87 | 1.01 | 0.90 |
| 34 | 28-Mar | 224.95 | 232.50 | 222.00 | 225.15 | 226.98 | 2.13 | 508.11 | 172,000 | 7.17 | 120,000 | 8.00 | 2.72 | 2.50 |
| 35 | 27-Mar | 214.00 | 227.45 | 212.00 | 220.45 | 220.02 | 2.30 | 497.50 | 238,000 | 9.92 | 147,000 | 9.80 | 3.23 | 3.06 |
| 36 | 26-Mar | 225.80 | 225.80 | 212.00 | 215.50 | 218.80 | -4.84 | 486.33 | 127,000 | 5.29 | 95,000 | 6.33 | 2.08 | 1.98 |
| 37 | 25-Mar | 233.00 | 242.95 | 225.00 | 226.45 | 233.49 | -1.46 | 511.04 | 107,000 | 4.46 | 75,000 | 5.00 | 1.75 | 1.56 |
| 38 | 24-Mar | 246.00 | 254.00 | 228.00 | 229.80 | 238.42 | -6.83 | 518.60 | 169,000 | 7.04 | 109,000 | 7.27 | 2.60 | 2.27 |
| 39 | 21-Mar | 230.20 | 261.00 | 230.20 | 246.65 | 248.11 | 7.15 | 556.63 | 273,000 | 11.37 | 180,000 | 12.00 | 4.47 | 3.75 |
| 40 | 20-Mar | 210.00 | 243.40 | 209.95 | 230.20 | 223.48 | 11.69 | 519.51 | 321,000 | 13.37 | 227,000 | 15.13 | 5.07 | 4.73 |
| 41 | 19-Mar | 199.00 | 210.50 | 199.00 | 206.10 | 205.25 | 5.53 | 465.12 | 254,000 | 10.58 | 174,000 | 11.60 | 3.57 | 3.63 |
| 42 | 18-Mar | 198.00 | 203.45 | 190.00 | 195.30 | 197.01 | 0.44 | 440.75 | 214,000 | 8.92 | 155,000 | 10.33 | 3.05 | 3.23 |
| 43 | 17-Mar | 230.00 | 231.00 | 192.15 | 194.45 | 203.22 | -11.87 | 438.83 | 343,000 | 14.29 | 250,000 | 16.67 | 5.08 | 5.21 |
| 44 | 13-Mar | 229.05 | 235.00 | 220.00 | 220.65 | 227.10 | -3.31 | 497.95 | 82,000 | 3.42 | 65,000 | 4.33 | 1.48 | 1.35 |
| 45 | 12-Mar | 238.30 | 239.00 | 226.00 | 228.20 | 230.76 | -3.96 | 514.99 | 85,000 | 3.54 | 52,000 | 3.47 | 1.20 | 1.08 |
| 46 | 11-Mar | 233.00 | 244.00 | 233.00 | 237.60 | 238.78 | -0.59 | 536.21 | 60,000 | 2.50 | 32,000 | 2.13 | 0.76 | 0.67 |
| 47 | 10-Mar | 256.00 | 272.00 | 236.00 | 239.00 | 257.95 | -4.13 | 539.00 | 134,000 | 5.58 | 73,000 | 4.87 | 1.88 | 1.52 |
| 48 | 07-Mar | 235.00 | 249.30 | 232.50 | 249.30 | 247.02 | 4.99 | 562.61 | 143,000 | 5.96 | 137,000 | 9.13 | 3.38 | 2.86 |
| 49 | 06-Mar | 233.70 | 237.45 | 218.00 | 237.45 | 229.66 | 5.00 | 535.87 | 122,000 | 5.08 | 103,000 | 6.87 | 2.37 | 2.15 |
| 50 | 05-Mar | 215.40 | 226.15 | 207.05 | 226.15 | 218.78 | 4.99 | 510.37 | 197,000 | 8.21 | 156,000 | 10.40 | 3.41 | 3.25 |
| 51 | 04-Mar | 214.40 | 221.00 | 214.40 | 215.40 | 215.90 | -4.54 | 486.11 | 225,000 | 9.37 | 200,000 | 13.33 | 4.32 | 4.17 |
| 52 | 03-Mar | 236.00 | 238.25 | 225.65 | 225.65 | 228.13 | -4.99 | 509.24 | 30,000 | 1.25 | 30,000 | 2.00 | 0.68 | 0.63 |
| 53 | 28-Feb | 241.00 | 241.00 | 237.50 | 237.50 | 237.75 | -5.00 | 535.98 | 44,000 | 1.83 | 37,000 | 2.47 | 0.88 | 0.77 |
| 54 | 27-Feb | 258.25 | 263.00 | 250.00 | 250.00 | 252.92 | -5.00 | 564.00 | 35,000 | 1.46 | 34,000 | 2.27 | 0.86 | 0.71 |
| 55 | 25-Feb | 258.00 | 263.15 | 257.00 | 263.15 | 262.09 | 4.99 | 593.87 | 109,000 | 4.54 | 107,000 | 7.13 | 2.80 | 2.23 |
| 56 | 24-Feb | 245.65 | 258.30 | 245.65 | 250.65 | 255.80 | 1.89 | 565.66 | 103,000 | 4.29 | 92,000 | 6.13 | 2.35 | 1.92 |
| 57 | 21-Feb | 252.00 | 254.65 | 245.10 | 246.00 | 249.32 | -2.77 | 555.00 | 63,000 | 2.62 | 52,000 | 3.47 | 1.30 | 1.08 |
| 58 | 20-Feb | 260.00 | 263.95 | 244.55 | 253.00 | 252.12 | 0.62 | 570.00 | 74,000 | 3.08 | 65,000 | 4.33 | 1.64 | 1.35 |
| 59 | 19-Feb | 244.15 | 257.00 | 244.15 | 251.45 | 251.76 | 2.01 | 567.46 | 51,000 | 2.12 | 46,000 | 3.07 | 1.16 | 0.96 |
| 60 | 18-Feb | 258.75 | 258.75 | 245.85 | 246.50 | 246.79 | -4.73 | 556.29 | 125,000 | 5.21 | 121,000 | 8.07 | 2.99 | 2.52 |
| 61 | 17-Feb | 253.00 | 266.80 | 250.80 | 258.75 | 253.19 | -1.99 | 583.94 | 51,000 | 2.12 | 41,000 | 2.73 | 1.04 | 0.85 |
| 62 | 14-Feb | 271.95 | 271.95 | 256.85 | 264.00 | 259.65 | -2.35 | 595.00 | 41,000 | 1.71 | 35,000 | 2.33 | 0.91 | 0.73 |
| 63 | 13-Feb | 263.20 | 270.90 | 261.00 | 270.35 | 268.81 | 4.79 | 610.12 | 43,000 | 1.79 | 38,000 | 2.53 | 1.02 | 0.79 |
| 64 | 12-Feb | 240.00 | 258.00 | 240.00 | 258.00 | 252.16 | 4.98 | 582.00 | 70,000 | 2.92 | 54,000 | 3.60 | 1.36 | 1.13 |
| 65 | 11-Feb | 252.00 | 261.00 | 245.65 | 245.75 | 247.34 | -4.95 | 554.60 | 109,000 | 4.54 | 100,000 | 6.67 | 2.47 | 2.08 |
| 66 | 10-Feb | 270.90 | 270.90 | 258.00 | 258.55 | 259.75 | -4.79 | 583.49 | 115,000 | 4.79 | 106,000 | 7.07 | 2.75 | 2.21 |
| 67 | 07-Feb | 276.40 | 278.90 | 270.50 | 271.55 | 272.28 | -4.62 | 612.82 | 79,000 | 3.29 | 71,000 | 4.73 | 1.93 | 1.48 |
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