| 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: 178.05 | Barrier: 222.5; Drift%: -3.25 |
| Basic Industry: Iron & Steel Products | Total Equity: 22,567,600 | Low52 Date: 21-May-2025 | SHP: 70.61 / 0.31 / 3.41 / 25.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 377.2 / 190.0 | Month: 295.0 / 220.0 | Week: 234.9 / 219.0 | Day: 217.9 / 210.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 210.00 | 217.90 | 210.00 | 215.50 | 214.72 | 1.92 | 486.33 | 22,000 | 1.22 | 17,500 | 1.52 | 0.38 | 30 |
| 2 | 26-Aug | 210.50 | 213.55 | 209.00 | 211.45 | 211.10 | -0.70 | 477.19 | 18,000 | 1.00 | 14,000 | 1.22 | 0.30 | 24 |
| 3 | 25-Aug | 216.00 | 218.70 | 211.00 | 212.95 | 214.63 | -1.71 | 480.58 | 39,500 | 2.19 | 30,500 | 2.65 | 0.65 | 53 |
| 4 | 22-Aug | 216.50 | 220.00 | 216.10 | 216.65 | 218.05 | -0.25 | 488.93 | 45,500 | 2.53 | 32,500 | 2.83 | 0.71 | 56 |
| 5 | 21-Aug | 220.00 | 223.50 | 215.25 | 217.20 | 218.92 | -1.09 | 490.17 | 77,500 | 4.31 | 58,500 | 5.09 | 1.28 | 101 |
| 6 | 20-Aug | 222.50 | 222.50 | 217.95 | 219.60 | 219.84 | -1.35 | 495.58 | 107,000 | 5.94 | 73,000 | 6.35 | 1.60 | 126 |
| 7 | 19-Aug | 217.00 | 224.10 | 217.00 | 222.60 | 222.33 | 1.00 | 502.35 | 19,000 | 1.06 | 16,000 | 1.39 | 0.36 | 28 |
| 8 | 18-Aug | 228.95 | 229.00 | 219.50 | 220.40 | 223.42 | -1.80 | 497.39 | 44,500 | 2.47 | 34,500 | 3.00 | 0.77 | 60 |
| 9 | 14-Aug | 220.00 | 228.00 | 219.00 | 224.45 | 223.29 | 0.97 | 506.53 | 24,500 | 1.36 | 18,000 | 1.57 | 0.40 | 31 |
| 10 | 13-Aug | 226.00 | 229.40 | 220.00 | 222.30 | 223.64 | -1.22 | 501.68 | 46,500 | 2.58 | 33,500 | 2.91 | 0.75 | 58 |
| 11 | 12-Aug | 223.00 | 234.90 | 223.00 | 225.05 | 227.46 | -0.71 | 507.88 | 37,000 | 2.06 | 30,500 | 2.65 | 0.69 | 53 |
| 12 | 11-Aug | 231.00 | 231.40 | 224.25 | 226.65 | 226.95 | -3.22 | 511.49 | 77,500 | 4.31 | 58,500 | 5.09 | 1.33 | 101 |
| 13 | 08-Aug | 238.50 | 238.75 | 232.50 | 234.20 | 235.15 | -0.85 | 528.53 | 20,500 | 1.14 | 17,000 | 1.48 | 0.40 | 29 |
| 14 | 07-Aug | 237.00 | 238.75 | 235.10 | 236.20 | 236.74 | -1.07 | 533.05 | 38,000 | 2.11 | 24,000 | 2.09 | 0.57 | 41 |
| 15 | 06-Aug | 245.50 | 246.00 | 237.00 | 238.75 | 240.52 | -3.48 | 538.80 | 60,500 | 3.36 | 54,000 | 4.70 | 1.30 | 93 |
| 16 | 05-Aug | 244.65 | 252.50 | 243.00 | 247.35 | 248.23 | 3.78 | 558.21 | 36,500 | 2.03 | 27,500 | 2.39 | 0.68 | 47 |
| 17 | 04-Aug | 244.95 | 247.95 | 237.00 | 238.35 | 240.32 | -2.69 | 537.90 | 24,500 | 1.36 | 16,000 | 1.39 | 0.38 | 28 |
| 18 | 01-Aug | 247.00 | 253.90 | 244.25 | 244.95 | 247.92 | -1.73 | 552.79 | 42,000 | 2.33 | 32,500 | 2.83 | 0.81 | 56 |
| 19 | 31-Jul | 252.50 | 252.85 | 248.00 | 249.25 | 250.27 | -1.27 | 562.50 | 19,500 | 1.08 | 15,000 | 1.30 | 0.38 | 26 |
| 20 | 30-Jul | 253.00 | 255.00 | 250.00 | 252.45 | 252.24 | -0.57 | 569.72 | 28,000 | 1.56 | 19,000 | 1.65 | 0.48 | 33 |
| 21 | 29-Jul | 252.00 | 256.50 | 250.25 | 253.90 | 252.98 | 0.95 | 572.99 | 18,000 | 1.00 | 11,500 | 1.00 | 0.29 | 20 |
| 22 | 28-Jul | 262.05 | 271.90 | 250.00 | 251.50 | 262.15 | -1.47 | 567.58 | 67,500 | 3.75 | 45,000 | 3.91 | 1.18 | 78 |
| 23 | 25-Jul | 250.10 | 295.00 | 242.00 | 255.25 | 269.41 | 2.06 | 576.04 | 224,000 | 12.44 | 118,500 | 10.30 | 3.19 | 205 |
| 24 | 24-Jul | 255.50 | 255.50 | 245.00 | 250.10 | 250.20 | -0.68 | 564.42 | 34,000 | 1.89 | 30,000 | 2.61 | 0.75 | 52 |
| 25 | 23-Jul | 250.10 | 254.00 | 246.80 | 251.80 | 249.36 | 0.68 | 568.25 | 25,000 | 1.39 | 20,000 | 1.74 | 0.50 | 35 |
| 26 | 22-Jul | 255.10 | 255.10 | 250.00 | 250.10 | 250.75 | -1.96 | 564.42 | 48,000 | 2.67 | 38,000 | 3.30 | 0.95 | 66 |
| 27 | 21-Jul | 258.00 | 261.50 | 253.05 | 255.10 | 256.12 | -2.07 | 575.70 | 51,500 | 2.86 | 31,500 | 2.74 | 0.81 | 54 |
| 28 | 18-Jul | 265.00 | 265.05 | 260.20 | 260.50 | 262.57 | -2.87 | 587.89 | 53,500 | 2.97 | 36,000 | 3.13 | 0.95 | 62 |
| 29 | 17-Jul | 260.05 | 279.90 | 257.10 | 268.20 | 269.93 | 2.17 | 605.26 | 122,500 | 6.81 | 77,000 | 6.70 | 2.08 | 133 |
| 30 | 16-Jul | 262.00 | 265.00 | 255.00 | 262.50 | 260.15 | 2.52 | 592.40 | 83,000 | 4.61 | 54,500 | 4.74 | 1.42 | 94 |
| 31 | 15-Jul | 266.00 | 272.00 | 253.05 | 256.05 | 264.53 | -1.61 | 577.84 | 121,500 | 6.75 | 83,500 | 7.26 | 2.21 | 144 |
| 32 | 14-Jul | 245.00 | 268.25 | 240.00 | 260.25 | 256.82 | 11.41 | 587.32 | 417,000 | 23.17 | 261,000 | 22.69 | 6.70 | 451 |
| 33 | 11-Jul | 229.00 | 240.00 | 220.00 | 233.60 | 228.62 | 3.00 | 527.18 | 119,500 | 6.64 | 71,500 | 6.22 | 1.63 | 123 |
| 34 | 10-Jul | 222.00 | 228.95 | 222.00 | 226.80 | 226.41 | 1.48 | 511.83 | 32,500 | 1.81 | 24,500 | 2.13 | 0.55 | 42 |
| 35 | 09-Jul | 229.00 | 229.50 | 222.15 | 223.50 | 225.94 | -2.57 | 504.39 | 63,500 | 3.53 | 48,000 | 4.17 | 1.08 | 83 |
| 36 | 08-Jul | 231.00 | 234.00 | 225.00 | 229.40 | 228.54 | -1.55 | 517.70 | 75,500 | 4.19 | 41,000 | 3.56 | 0.94 | 71 |
| 37 | 07-Jul | 240.45 | 240.60 | 232.00 | 233.00 | 234.83 | -2.88 | 525.00 | 32,000 | 1.78 | 21,500 | 1.87 | 0.50 | 37 |
| 38 | 04-Jul | 236.50 | 244.00 | 236.50 | 239.90 | 240.38 | 2.26 | 541.40 | 82,500 | 4.58 | 72,000 | 6.26 | 1.73 | 124 |
| 39 | 03-Jul | 236.00 | 243.00 | 233.00 | 234.60 | 238.64 | 0.13 | 529.44 | 32,000 | 1.78 | 25,500 | 2.22 | 0.61 | 44 |
| 40 | 02-Jul | 240.00 | 243.95 | 233.15 | 234.30 | 239.33 | -2.52 | 528.76 | 70,500 | 3.92 | 57,500 | 5.00 | 1.38 | 99 |
| 41 | 01-Jul | 240.00 | 246.00 | 239.50 | 240.35 | 240.93 | -0.06 | 542.41 | 52,500 | 2.92 | 43,500 | 3.78 | 1.05 | 75 |
| 42 | 30-Jun | 231.45 | 246.00 | 228.20 | 240.50 | 237.57 | 2.87 | 542.75 | 43,500 | 2.42 | 31,000 | 2.70 | 0.74 | 54 |
| 43 | 27-Jun | 233.00 | 235.60 | 231.20 | 233.80 | 233.37 | 0.26 | 527.63 | 49,500 | 2.75 | 38,000 | 3.30 | 0.89 | 66 |
| 44 | 26-Jun | 231.00 | 235.50 | 229.00 | 233.20 | 230.77 | 0.06 | 526.28 | 26,500 | 1.47 | 18,500 | 1.61 | 0.43 | 32 |
| 45 | 25-Jun | 238.00 | 239.00 | 232.15 | 233.05 | 234.42 | -1.58 | 525.94 | 25,000 | 1.39 | 15,500 | 1.35 | 0.36 | 27 |
| 46 | 24-Jun | 238.00 | 240.00 | 234.00 | 236.80 | 236.66 | 2.07 | 534.40 | 43,500 | 2.42 | 29,000 | 2.52 | 0.69 | 50 |
| 47 | 23-Jun | 230.60 | 235.80 | 226.55 | 232.00 | 231.45 | -0.88 | 523.00 | 36,000 | 2.00 | 23,000 | 2.00 | 0.53 | 40 |
| 48 | 20-Jun | 233.90 | 239.00 | 232.00 | 234.05 | 235.29 | 0.60 | 528.19 | 29,500 | 1.64 | 19,000 | 1.65 | 0.45 | 33 |
| 49 | 19-Jun | 239.00 | 240.00 | 231.00 | 232.65 | 235.40 | -2.86 | 525.04 | 58,500 | 3.25 | 35,500 | 3.09 | 0.84 | 61 |
| 50 | 18-Jun | 242.00 | 247.00 | 238.05 | 239.50 | 242.13 | -1.34 | 540.49 | 35,000 | 1.94 | 22,000 | 1.91 | 0.53 | 38 |
| 51 | 17-Jun | 249.50 | 259.00 | 240.05 | 242.75 | 250.54 | -2.24 | 547.83 | 91,500 | 5.08 | 58,000 | 5.04 | 1.45 | 100 |
| 52 | 16-Jun | 235.00 | 252.50 | 232.00 | 248.30 | 245.22 | 3.93 | 560.35 | 106,500 | 5.92 | 73,000 | 6.35 | 1.79 | 126 |
| 53 | 13-Jun | 236.50 | 241.00 | 231.00 | 238.90 | 237.44 | -0.99 | 539.14 | 106,000 | 5.89 | 73,000 | 6.35 | 1.73 | 126 |
| 54 | 12-Jun | 253.60 | 256.40 | 240.00 | 241.30 | 246.57 | -5.98 | 544.56 | 88,500 | 4.92 | 54,000 | 4.70 | 1.33 | 93 |
| 55 | 11-Jun | 238.00 | 259.00 | 236.55 | 256.65 | 248.61 | 6.47 | 579.20 | 308,000 | 17.11 | 221,000 | 19.22 | 5.49 | 381 |
| 56 | 10-Jun | 241.50 | 242.45 | 233.00 | 241.05 | 239.05 | 0.35 | 543.99 | 87,000 | 4.83 | 48,000 | 4.17 | 1.15 | 83 |
| 57 | 09-Jun | 233.00 | 243.50 | 233.00 | 240.20 | 239.58 | 2.50 | 542.07 | 104,500 | 5.81 | 61,000 | 5.30 | 1.46 | 105 |
| 58 | 06-Jun | 216.00 | 236.95 | 216.00 | 234.35 | 229.85 | 9.23 | 528.87 | 189,000 | 10.50 | 128,000 | 11.13 | 2.94 | 221 |
| 59 | 05-Jun | 222.35 | 222.35 | 212.35 | 214.55 | 216.11 | -1.51 | 484.19 | 47,500 | 2.64 | 33,000 | 2.87 | 0.71 | 57 |
| 60 | 04-Jun | 213.00 | 220.95 | 213.00 | 217.85 | 217.30 | 2.54 | 491.64 | 62,000 | 3.44 | 38,000 | 3.30 | 0.83 | 66 |
| 61 | 03-Jun | 208.00 | 214.95 | 200.00 | 212.45 | 206.86 | 2.04 | 479.45 | 60,000 | 3.33 | 38,500 | 3.35 | 0.80 | 66 |
| 62 | 02-Jun | 214.95 | 214.95 | 203.00 | 208.20 | 208.15 | -5.66 | 469.86 | 98,000 | 5.44 | 62,500 | 5.43 | 1.30 | 108 |
| 63 | 30-May | 223.95 | 225.00 | 218.15 | 220.70 | 221.17 | -0.02 | 498.07 | 65,500 | 3.64 | 45,500 | 3.96 | 1.01 | 79 |
| 64 | 29-May | 211.95 | 223.90 | 208.00 | 220.75 | 217.27 | 6.18 | 498.18 | 112,000 | 6.22 | 88,500 | 7.69 | 1.92 | 153 |
| 65 | 28-May | 208.95 | 211.95 | 205.75 | 207.90 | 209.16 | 1.39 | 469.18 | 58,500 | 3.25 | 46,500 | 4.04 | 0.97 | 80 |
| 66 | 27-May | 206.75 | 214.85 | 203.15 | 205.05 | 208.62 | -0.82 | 462.75 | 47,500 | 2.64 | 34,500 | 3.00 | 0.72 | 60 |
| 67 | 26-May | 201.00 | 207.35 | 198.00 | 206.75 | 204.00 | 0.49 | 466.59 | 50,000 | 2.78 | 30,500 | 2.65 | 0.00 | 53 |
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 SURANI SWASTIK NMSTEEL PSRAJ