| Macro-sector: Industrials | Band: 20 | High52 Price: 383.85 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 09-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 199.62 | Barrier: 240.0; Drift%: -14.79 |
| Basic Industry: Iron & Steel Products | Total Equity: 639,508,234 | Low52 Date: 09-May-2025 | SHP: 63.28 / 16.99 / 4.4 / 14.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.17 | ||||
| High/Low Price | Quarter: 289.3 / 217.65 | Month: 286.4 / 230.41 | Week: 220.98 / 210.76 | Day: 212.14 / 208.1 | Float67: 0.71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 210.50 | 212.14 | 208.10 | 209.08 | 209.94 | -1.08 | 13,370.84 | 1,585,557 | 2.67 | 931,695 | 4.15 | 19.56 | 0.97 |
| 2 | 21-May | 214.00 | 214.70 | 210.00 | 211.36 | 211.98 | -1.53 | 13,516.65 | 2,896,422 | 4.87 | 1,487,786 | 6.62 | 31.54 | 1.56 |
| 3 | 20-May | 223.50 | 224.34 | 213.50 | 214.65 | 217.02 | -3.24 | 13,727.04 | 2,289,373 | 3.85 | 1,469,282 | 6.54 | 31.89 | 1.54 |
| 4 | 19-May | 219.80 | 226.54 | 218.99 | 221.83 | 222.82 | 2.16 | 14,186.21 | 2,451,992 | 4.12 | 1,217,188 | 5.42 | 27.12 | 1.20 |
| 5 | 16-May | 217.11 | 219.70 | 215.90 | 217.13 | 217.20 | 0.70 | 13,885.64 | 1,665,258 | 2.80 | 919,925 | 4.09 | 19.98 | 0.91 |
| 6 | 15-May | 220.10 | 220.95 | 215.10 | 215.61 | 216.41 | -1.71 | 13,788.44 | 2,083,883 | 3.50 | 1,207,293 | 5.37 | 26.13 | 1.19 |
| 7 | 14-May | 214.00 | 220.00 | 212.15 | 219.37 | 217.32 | 2.96 | 14,028.89 | 2,186,719 | 3.68 | 1,092,283 | 4.86 | 23.74 | 1.08 |
| 8 | 13-May | 220.00 | 220.98 | 211.85 | 213.07 | 213.82 | -2.38 | 13,626.00 | 2,617,040 | 4.40 | 1,488,411 | 6.62 | 31.83 | 1.47 |
| 9 | 12-May | 210.84 | 219.18 | 210.76 | 218.27 | 215.12 | 8.23 | 13,958.55 | 2,080,098 | 3.50 | 818,189 | 3.64 | 17.60 | 0.81 |
| 10 | 09-May | 208.27 | 208.45 | 199.62 | 201.68 | 201.97 | -3.84 | 12,897.60 | 3,327,371 | 5.59 | 1,691,703 | 7.53 | 34.17 | 1.67 |
| 11 | 08-May | 221.00 | 224.83 | 206.50 | 209.74 | 215.45 | -4.46 | 13,413.05 | 2,562,446 | 4.31 | 1,373,733 | 6.11 | 29.60 | 1.36 |
| 12 | 07-May | 223.00 | 226.80 | 218.20 | 219.54 | 220.82 | -3.55 | 14,039.76 | 2,031,462 | 3.42 | 844,421 | 3.76 | 18.65 | 0.83 |
| 13 | 06-May | 238.00 | 240.00 | 226.52 | 227.62 | 231.70 | -3.29 | 14,556.49 | 1,400,254 | 2.35 | 669,168 | 2.98 | 15.50 | 0.66 |
| 14 | 05-May | 242.50 | 243.00 | 229.40 | 235.37 | 233.07 | -4.10 | 15,052.11 | 3,705,171 | 6.23 | 1,212,760 | 5.40 | 28.27 | 1.20 |
| 15 | 02-May | 249.30 | 254.24 | 242.00 | 245.43 | 248.18 | -1.04 | 15,695.45 | 1,682,254 | 2.83 | 548,910 | 2.44 | 13.62 | 0.54 |
| 16 | 30-Apr | 256.95 | 257.50 | 246.00 | 248.00 | 250.72 | -2.88 | 15,859.00 | 953,057 | 1.60 | 466,833 | 2.08 | 11.70 | 0.46 |
| 17 | 29-Apr | 260.15 | 267.50 | 254.80 | 255.35 | 259.36 | -3.13 | 16,329.84 | 1,207,593 | 2.03 | 630,885 | 2.81 | 16.36 | 0.62 |
| 18 | 28-Apr | 256.75 | 264.70 | 254.85 | 263.60 | 261.82 | 2.67 | 16,857.44 | 739,405 | 1.24 | 337,885 | 1.50 | 8.85 | 0.33 |
| 19 | 25-Apr | 269.50 | 270.00 | 255.00 | 256.75 | 259.62 | -4.23 | 16,419.37 | 1,398,952 | 2.35 | 697,044 | 3.10 | 18.10 | 0.69 |
| 20 | 24-Apr | 269.65 | 273.40 | 264.95 | 268.10 | 269.50 | -0.57 | 17,145.22 | 986,813 | 1.66 | 446,639 | 1.99 | 12.04 | 0.44 |
| 21 | 23-Apr | 271.05 | 273.80 | 266.60 | 269.65 | 269.52 | -0.48 | 17,244.34 | 966,209 | 1.62 | 449,579 | 2.00 | 12.12 | 0.44 |
| 22 | 22-Apr | 272.20 | 273.90 | 267.50 | 270.95 | 270.88 | 0.02 | 17,327.48 | 1,066,920 | 1.79 | 576,791 | 2.57 | 15.62 | 0.57 |
| 23 | 21-Apr | 269.05 | 272.95 | 265.25 | 270.90 | 269.28 | 1.06 | 17,324.28 | 891,491 | 1.50 | 352,373 | 1.57 | 9.49 | 0.35 |
| 24 | 17-Apr | 257.90 | 271.70 | 255.60 | 268.05 | 265.17 | 3.94 | 17,142.02 | 1,291,814 | 2.17 | 509,491 | 2.27 | 13.51 | 0.50 |
| 25 | 16-Apr | 257.50 | 259.15 | 253.70 | 257.90 | 256.77 | 0.17 | 16,492.92 | 594,807 | 1.00 | 224,699 | 1.00 | 5.77 | 0.22 |
| 26 | 15-Apr | 252.00 | 258.30 | 250.55 | 257.45 | 255.02 | 4.19 | 16,464.14 | 810,296 | 1.36 | 353,824 | 1.57 | 9.02 | 0.35 |
| 27 | 11-Apr | 253.00 | 254.00 | 245.30 | 247.10 | 247.40 | 0.73 | 15,802.25 | 963,031 | 1.62 | 383,993 | 1.71 | 9.50 | 0.38 |
| 28 | 09-Apr | 241.15 | 247.50 | 235.95 | 245.30 | 241.20 | 0.02 | 15,687.14 | 850,040 | 1.43 | 371,106 | 1.65 | 8.95 | 0.37 |
| 29 | 08-Apr | 240.00 | 247.35 | 233.45 | 245.25 | 241.60 | 4.90 | 15,683.94 | 1,484,539 | 2.50 | 556,253 | 2.48 | 13.44 | 0.55 |
| 30 | 07-Apr | 229.10 | 241.20 | 225.10 | 233.80 | 234.47 | -10.40 | 14,951.70 | 2,132,767 | 3.59 | 957,732 | 4.26 | 22.46 | 0.95 |
| 31 | 04-Apr | 277.95 | 277.95 | 256.15 | 260.95 | 262.21 | -5.57 | 16,687.97 | 1,263,121 | 2.12 | 590,499 | 2.63 | 15.48 | 0.58 |
| 32 | 03-Apr | 267.15 | 277.45 | 267.00 | 276.35 | 273.60 | 1.84 | 17,672.81 | 807,734 | 1.36 | 366,787 | 1.63 | 10.04 | 0.36 |
| 33 | 02-Apr | 271.80 | 274.00 | 268.00 | 271.35 | 271.41 | -0.17 | 17,353.06 | 615,368 | 1.03 | 283,697 | 1.26 | 7.70 | 0.28 |
| 34 | 01-Apr | 271.00 | 272.40 | 265.60 | 271.80 | 269.67 | 0.63 | 17,381.83 | 836,988 | 1.41 | 395,268 | 1.76 | 10.66 | 0.39 |
| 35 | 28-Mar | 272.66 | 274.85 | 267.01 | 270.09 | 270.16 | -0.94 | 17,272.48 | 907,197 | 1.53 | 455,319 | 2.03 | 12.30 | 0.45 |
| 36 | 27-Mar | 267.00 | 275.87 | 264.50 | 272.66 | 271.08 | 2.28 | 17,436.83 | 1,566,337 | 2.63 | 665,374 | 2.96 | 18.04 | 0.66 |
| 37 | 26-Mar | 268.79 | 269.49 | 262.39 | 266.59 | 266.07 | -0.07 | 17,048.65 | 928,923 | 1.56 | 329,196 | 1.47 | 8.76 | 0.33 |
| 38 | 25-Mar | 282.45 | 283.40 | 266.00 | 266.79 | 271.37 | -5.02 | 17,061.44 | 1,556,309 | 2.62 | 740,831 | 3.30 | 20.10 | 0.73 |
| 39 | 24-Mar | 279.50 | 283.59 | 277.42 | 280.89 | 280.64 | 2.13 | 17,963.15 | 1,189,634 | 2.00 | 527,839 | 2.35 | 14.81 | 0.52 |
| 40 | 21-Mar | 284.00 | 285.09 | 273.70 | 275.02 | 279.90 | -2.93 | 17,587.76 | 2,107,331 | 3.54 | 803,817 | 3.58 | 22.50 | 0.79 |
| 41 | 20-Mar | 267.67 | 286.40 | 267.67 | 283.33 | 279.19 | 6.28 | 18,119.19 | 3,471,424 | 5.84 | 1,159,892 | 5.16 | 32.38 | 1.15 |
| 42 | 19-Mar | 267.60 | 271.20 | 263.57 | 266.60 | 266.97 | 0.22 | 17,049.29 | 1,187,234 | 2.00 | 506,734 | 2.26 | 13.53 | 0.50 |
| 43 | 18-Mar | 254.99 | 267.50 | 253.74 | 266.02 | 261.97 | 5.36 | 17,012.20 | 1,306,032 | 2.20 | 597,133 | 2.66 | 15.64 | 0.59 |
| 44 | 17-Mar | 262.50 | 264.50 | 251.00 | 252.48 | 255.78 | -3.12 | 16,146.30 | 904,665 | 1.52 | 391,204 | 1.74 | 10.01 | 0.39 |
| 45 | 13-Mar | 256.95 | 263.00 | 250.63 | 260.61 | 258.34 | 1.55 | 16,666.22 | 1,554,142 | 2.61 | 645,294 | 2.87 | 16.67 | 0.64 |
| 46 | 12-Mar | 262.35 | 264.10 | 253.99 | 256.64 | 258.31 | -1.47 | 16,412.34 | 919,780 | 1.55 | 424,244 | 1.89 | 10.96 | 0.42 |
| 47 | 11-Mar | 252.94 | 264.60 | 250.00 | 260.46 | 260.08 | 2.10 | 16,656.63 | 2,245,922 | 3.78 | 795,719 | 3.54 | 20.70 | 0.79 |
| 48 | 10-Mar | 266.60 | 272.84 | 252.50 | 255.10 | 260.58 | -4.55 | 16,313.86 | 1,673,809 | 2.81 | 729,698 | 3.25 | 19.01 | 0.72 |
| 49 | 07-Mar | 273.00 | 276.38 | 266.20 | 267.25 | 271.48 | -2.00 | 17,090.86 | 1,803,732 | 3.03 | 707,907 | 3.15 | 19.22 | 0.70 |
| 50 | 06-Mar | 252.00 | 275.00 | 252.00 | 272.70 | 266.36 | 8.92 | 17,439.39 | 4,077,744 | 6.86 | 1,185,063 | 5.27 | 31.57 | 1.17 |
| 51 | 05-Mar | 235.88 | 251.60 | 235.85 | 250.36 | 246.75 | 6.83 | 16,010.73 | 2,020,206 | 3.40 | 756,649 | 3.37 | 18.67 | 0.75 |
| 52 | 04-Mar | 231.15 | 240.34 | 230.41 | 234.35 | 234.87 | -0.06 | 14,986.88 | 2,203,249 | 3.70 | 855,529 | 3.81 | 20.09 | 0.85 |
| 53 | 03-Mar | 246.66 | 252.92 | 231.55 | 234.48 | 236.98 | -4.86 | 14,995.19 | 1,281,328 | 2.15 | 486,746 | 2.17 | 11.53 | 0.48 |
| 54 | 28-Feb | 238.85 | 250.75 | 236.50 | 246.45 | 245.99 | 2.79 | 15,760.68 | 3,320,471 | 5.58 | 1,206,756 | 5.37 | 29.68 | 1.19 |
| 55 | 27-Feb | 240.00 | 246.00 | 237.45 | 239.75 | 241.38 | -0.42 | 15,332.21 | 1,421,715 | 2.39 | 662,022 | 2.95 | 15.98 | 0.65 |
| 56 | 25-Feb | 248.30 | 254.35 | 239.10 | 240.75 | 246.20 | -2.53 | 15,396.16 | 1,423,375 | 2.39 | 428,780 | 1.91 | 10.56 | 0.42 |
| 57 | 24-Feb | 254.60 | 256.25 | 245.80 | 247.00 | 249.78 | -3.70 | 15,795.00 | 787,435 | 1.32 | 331,646 | 1.48 | 8.28 | 0.33 |
| 58 | 21-Feb | 249.00 | 260.65 | 248.45 | 256.50 | 255.69 | 1.87 | 16,403.39 | 1,225,981 | 2.06 | 521,854 | 2.32 | 13.34 | 0.52 |
| 59 | 20-Feb | 241.50 | 253.30 | 240.80 | 251.80 | 248.57 | 3.88 | 16,102.82 | 1,487,810 | 2.50 | 787,687 | 3.51 | 19.58 | 0.78 |
| 60 | 19-Feb | 233.25 | 243.50 | 229.60 | 242.40 | 239.73 | 4.06 | 15,501.68 | 1,362,295 | 2.29 | 673,619 | 3.00 | 16.15 | 0.67 |
| 61 | 18-Feb | 234.35 | 239.00 | 228.00 | 232.95 | 232.67 | -0.60 | 14,897.34 | 1,128,377 | 1.90 | 504,098 | 2.24 | 11.73 | 0.50 |
| 62 | 17-Feb | 228.05 | 234.95 | 224.60 | 234.35 | 229.41 | 0.82 | 14,986.88 | 1,103,257 | 1.85 | 332,871 | 1.48 | 7.64 | 0.33 |
| 63 | 14-Feb | 245.10 | 245.85 | 229.10 | 232.45 | 234.67 | -5.32 | 14,865.37 | 1,006,572 | 1.69 | 450,234 | 2.00 | 10.57 | 0.44 |
| 64 | 13-Feb | 236.95 | 248.75 | 236.00 | 245.50 | 244.32 | 4.31 | 15,699.93 | 1,837,377 | 3.09 | 771,922 | 3.44 | 18.86 | 0.76 |
| 65 | 12-Feb | 240.00 | 240.00 | 227.25 | 235.35 | 233.46 | -1.57 | 15,050.83 | 1,883,202 | 3.17 | 917,160 | 4.08 | 21.41 | 0.91 |
| 66 | 11-Feb | 244.80 | 246.20 | 236.25 | 239.10 | 239.52 | -2.94 | 15,290.64 | 1,967,044 | 3.31 | 1,155,671 | 5.14 | 27.68 | 1.14 |
| 67 | 10-Feb | 247.55 | 252.10 | 242.25 | 246.35 | 246.07 | -3.16 | 15,754.29 | 880,767 | 1.48 | 326,031 | 1.45 | 8.02 | 0.32 |
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