| Macro-sector: Industrials | Band: 20 | High52 Price: 342.8 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 182.43 | Low52 Price: 162.2 | Barrier: 176.2; Drift%: -2.35 |
| Basic Industry: Iron & Steel Products | Total Equity: 639,508,234 | Low52 Date: 07-Nov-2025 | SHP: 63.24 / 15.35 / 4.35 / 16.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 180 | ||||
| High/Low Price | Quarter: 289.3 / 217.65 | Month: 224.7 / 197.8 | Week: 183.19 / 175.0 | Day: 174.0 / 170.31 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 172.86 | 174.00 | 170.31 | 172.16 | 172.11 | -0.42 | 11,009.77 | 1,654,544 | 3.09 | 902,269 | 2.96 | 15.53 | 85 |
| 2 | 11-Nov | 171.57 | 173.67 | 169.35 | 172.89 | 171.83 | 1.27 | 11,056.46 | 2,332,961 | 4.35 | 1,292,880 | 4.25 | 22.22 | 123 |
| 3 | 10-Nov | 165.24 | 173.65 | 165.22 | 170.73 | 171.65 | 3.79 | 10,918.32 | 5,020,260 | 9.37 | 1,826,295 | 6.00 | 31.35 | 173 |
| 4 | 07-Nov | 166.50 | 166.59 | 162.20 | 164.50 | 164.12 | -1.45 | 10,519.91 | 6,052,917 | 11.29 | 3,921,053 | 12.88 | 64.35 | 372 |
| 5 | 06-Nov | 171.80 | 171.87 | 166.50 | 166.92 | 168.41 | -2.07 | 10,674.67 | 2,689,235 | 5.02 | 1,717,489 | 5.64 | 28.92 | 163 |
| 6 | 04-Nov | 175.00 | 175.25 | 169.60 | 170.45 | 171.60 | -2.25 | 10,900.42 | 2,823,311 | 5.27 | 1,626,761 | 5.34 | 27.92 | 154 |
| 7 | 03-Nov | 175.40 | 176.20 | 173.65 | 174.38 | 174.68 | -0.50 | 11,151.74 | 2,161,601 | 4.03 | 1,231,074 | 4.04 | 21.50 | 117 |
| 8 | 31-Oct | 176.50 | 177.19 | 175.00 | 175.25 | 175.75 | -0.61 | 11,207.38 | 1,957,641 | 3.65 | 1,186,443 | 3.90 | 20.85 | 113 |
| 9 | 30-Oct | 178.55 | 178.62 | 175.75 | 176.33 | 176.32 | -0.91 | 11,276.45 | 2,200,296 | 4.10 | 1,296,711 | 4.26 | 22.86 | 123 |
| 10 | 29-Oct | 180.50 | 180.51 | 177.51 | 177.95 | 178.69 | -1.17 | 11,380.05 | 2,466,326 | 4.60 | 1,476,339 | 4.85 | 26.38 | 140 |
| 11 | 28-Oct | 179.50 | 183.19 | 178.50 | 180.06 | 180.57 | 0.82 | 11,514.99 | 3,047,296 | 5.68 | 1,600,284 | 5.26 | 28.90 | 152 |
| 12 | 27-Oct | 181.20 | 181.45 | 175.00 | 178.59 | 177.34 | -0.90 | 11,420.98 | 6,367,497 | 11.88 | 3,189,182 | 10.47 | 56.56 | 303 |
| 13 | 24-Oct | 188.50 | 189.80 | 179.10 | 180.22 | 182.26 | -3.68 | 11,525.22 | 6,784,346 | 12.66 | 4,255,186 | 13.97 | 77.56 | 404 |
| 14 | 23-Oct | 192.00 | 192.10 | 186.75 | 187.11 | 188.02 | -2.06 | 11,965.84 | 1,877,215 | 3.50 | 1,106,230 | 3.63 | 20.80 | 105 |
| 15 | 21-Oct | 188.60 | 191.71 | 187.99 | 191.04 | 190.49 | 2.38 | 12,217.17 | 685,852 | 1.28 | 313,427 | 1.03 | 5.97 | 30 |
| 16 | 20-Oct | 189.94 | 190.25 | 184.50 | 186.60 | 185.99 | -2.12 | 11,933.22 | 3,125,097 | 5.83 | 1,252,537 | 4.11 | 23.30 | 119 |
| 17 | 17-Oct | 202.58 | 202.58 | 189.51 | 190.64 | 194.50 | -5.29 | 12,191.58 | 4,138,749 | 7.72 | 1,789,508 | 5.88 | 34.81 | 170 |
| 18 | 16-Oct | 202.50 | 204.90 | 200.80 | 201.28 | 202.06 | -0.61 | 12,872.02 | 1,186,895 | 2.21 | 642,810 | 2.11 | 12.99 | 61 |
| 19 | 15-Oct | 200.50 | 206.40 | 198.02 | 202.52 | 200.46 | 1.65 | 12,951.32 | 1,691,546 | 3.16 | 816,631 | 2.68 | 16.37 | 77 |
| 20 | 14-Oct | 205.49 | 205.50 | 198.00 | 199.24 | 200.17 | -2.81 | 12,741.56 | 2,312,443 | 4.31 | 1,387,431 | 4.56 | 27.77 | 132 |
| 21 | 13-Oct | 205.00 | 205.50 | 202.64 | 204.99 | 203.93 | -0.64 | 13,109.28 | 1,038,511 | 1.94 | 467,986 | 1.54 | 9.54 | 44 |
| 22 | 10-Oct | 204.80 | 206.90 | 202.20 | 206.31 | 204.71 | 1.45 | 13,193.69 | 2,184,003 | 4.07 | 1,026,827 | 3.37 | 21.02 | 97 |
| 23 | 09-Oct | 204.00 | 213.60 | 201.90 | 203.36 | 208.56 | 0.44 | 13,005.04 | 8,825,842 | 16.46 | 2,365,262 | 7.77 | 49.33 | 224 |
| 24 | 08-Oct | 203.00 | 203.05 | 201.10 | 202.46 | 202.23 | 0.12 | 12,947.48 | 782,040 | 1.46 | 399,900 | 1.31 | 8.09 | 38 |
| 25 | 07-Oct | 205.09 | 205.10 | 200.65 | 202.22 | 202.10 | -0.81 | 12,932.14 | 1,507,442 | 2.81 | 915,557 | 3.01 | 18.50 | 87 |
| 26 | 06-Oct | 206.50 | 209.00 | 203.40 | 203.87 | 205.07 | -1.27 | 13,037.65 | 1,120,061 | 2.09 | 617,281 | 2.03 | 12.66 | 59 |
| 27 | 03-Oct | 204.60 | 206.90 | 202.76 | 206.50 | 204.21 | 0.99 | 13,205.85 | 2,395,806 | 4.47 | 1,411,736 | 4.64 | 28.83 | 134 |
| 28 | 01-Oct | 203.00 | 205.11 | 202.21 | 204.48 | 203.95 | 0.82 | 13,076.66 | 1,106,117 | 2.06 | 577,975 | 1.90 | 11.79 | 55 |
| 29 | 30-Sep | 204.25 | 204.70 | 201.41 | 202.82 | 203.03 | -0.08 | 12,970.51 | 1,401,837 | 2.62 | 817,704 | 2.69 | 16.60 | 78 |
| 30 | 29-Sep | 206.85 | 208.08 | 202.50 | 202.98 | 205.11 | -1.62 | 12,980.74 | 1,875,057 | 3.50 | 951,635 | 3.12 | 19.52 | 90 |
| 31 | 26-Sep | 210.50 | 210.90 | 205.17 | 206.32 | 207.32 | -2.15 | 13,194.33 | 1,962,280 | 3.66 | 999,517 | 3.28 | 20.72 | 95 |
| 32 | 25-Sep | 216.45 | 216.45 | 210.40 | 210.86 | 212.88 | -2.97 | 13,484.67 | 1,996,795 | 3.72 | 1,187,210 | 3.90 | 25.27 | 113 |
| 33 | 24-Sep | 217.26 | 224.70 | 213.17 | 217.32 | 218.44 | 0.95 | 13,897.79 | 7,010,464 | 13.08 | 2,517,132 | 8.27 | 54.98 | 239 |
| 34 | 23-Sep | 211.20 | 216.90 | 207.81 | 215.28 | 213.35 | 2.41 | 13,767.33 | 4,102,500 | 7.65 | 2,223,919 | 7.30 | 47.45 | 211 |
| 35 | 22-Sep | 213.00 | 213.30 | 208.85 | 210.22 | 210.20 | -1.06 | 13,443.74 | 1,900,199 | 3.54 | 1,007,432 | 3.31 | 21.18 | 96 |
| 36 | 19-Sep | 209.25 | 213.11 | 207.25 | 212.48 | 210.92 | 1.54 | 13,588.27 | 4,225,365 | 7.88 | 2,538,780 | 8.34 | 53.55 | 241 |
| 37 | 18-Sep | 212.10 | 212.10 | 207.50 | 209.25 | 208.77 | -0.68 | 13,381.71 | 1,918,419 | 3.58 | 1,215,296 | 3.99 | 25.37 | 115 |
| 38 | 17-Sep | 209.00 | 212.84 | 208.50 | 210.69 | 210.75 | 0.30 | 13,473.80 | 1,670,785 | 3.12 | 962,910 | 3.16 | 20.29 | 91 |
| 39 | 16-Sep | 212.00 | 213.25 | 206.12 | 210.05 | 208.95 | -0.71 | 13,432.87 | 3,803,807 | 7.10 | 1,739,128 | 5.71 | 36.34 | 165 |
| 40 | 15-Sep | 209.00 | 214.00 | 205.17 | 211.56 | 210.00 | 1.73 | 13,529.44 | 3,916,954 | 7.31 | 1,834,427 | 6.02 | 38.00 | 174 |
| 41 | 12-Sep | 203.34 | 209.95 | 202.75 | 207.96 | 206.97 | 2.68 | 13,299.21 | 2,928,471 | 5.46 | 1,324,569 | 4.35 | 27.41 | 126 |
| 42 | 11-Sep | 202.78 | 203.70 | 201.60 | 202.53 | 202.52 | 0.31 | 12,951.96 | 575,326 | 1.07 | 332,185 | 1.09 | 6.73 | 32 |
| 43 | 10-Sep | 202.85 | 205.39 | 201.38 | 201.91 | 202.85 | 0.02 | 12,912.31 | 962,863 | 1.80 | 534,414 | 1.75 | 10.84 | 51 |
| 44 | 09-Sep | 203.39 | 204.42 | 200.71 | 201.86 | 201.93 | -0.34 | 12,909.11 | 536,055 | 1.00 | 304,524 | 1.00 | 6.15 | 29 |
| 45 | 08-Sep | 201.89 | 205.32 | 201.60 | 202.55 | 203.53 | 0.81 | 12,953.24 | 616,365 | 1.15 | 310,153 | 1.02 | 6.31 | 29 |
| 46 | 05-Sep | 205.99 | 206.29 | 200.50 | 200.92 | 201.79 | -2.21 | 12,849.00 | 1,540,024 | 2.87 | 940,820 | 3.09 | 18.98 | 89 |
| 47 | 04-Sep | 210.99 | 212.70 | 204.60 | 205.47 | 207.33 | -1.97 | 13,139.98 | 1,021,418 | 1.91 | 540,847 | 1.78 | 11.21 | 51 |
| 48 | 03-Sep | 205.00 | 212.10 | 204.15 | 209.59 | 209.53 | 2.11 | 13,403.45 | 1,865,274 | 3.48 | 673,857 | 2.21 | 14.12 | 64 |
| 49 | 02-Sep | 200.80 | 208.02 | 200.10 | 205.26 | 204.89 | 2.74 | 13,126.55 | 1,458,512 | 2.72 | 675,669 | 2.22 | 13.84 | 64 |
| 50 | 01-Sep | 198.20 | 200.83 | 197.80 | 199.78 | 199.19 | 1.26 | 12,776.10 | 674,019 | 1.26 | 366,189 | 1.20 | 7.29 | 35 |
| 51 | 29-Aug | 200.00 | 201.79 | 196.90 | 197.29 | 198.80 | -1.20 | 12,616.86 | 854,791 | 1.59 | 383,551 | 1.26 | 7.62 | 36 |
| 52 | 28-Aug | 199.00 | 202.42 | 196.02 | 199.68 | 199.47 | 0.76 | 12,769.70 | 1,220,444 | 2.28 | 633,254 | 2.08 | 12.63 | 60 |
| 53 | 26-Aug | 205.09 | 205.09 | 197.00 | 198.17 | 199.85 | -3.47 | 12,673.13 | 1,178,389 | 2.20 | 750,554 | 2.46 | 15.00 | 71 |
| 54 | 25-Aug | 204.01 | 207.64 | 203.50 | 205.30 | 205.58 | 1.06 | 13,129.10 | 845,914 | 1.58 | 464,402 | 1.53 | 9.55 | 44 |
| 55 | 22-Aug | 205.45 | 206.90 | 202.71 | 203.15 | 203.77 | -0.97 | 12,991.61 | 743,848 | 1.39 | 433,509 | 1.42 | 8.83 | 41 |
| 56 | 21-Aug | 207.00 | 209.22 | 204.00 | 205.14 | 206.78 | -0.25 | 13,118.87 | 1,058,008 | 1.97 | 587,886 | 1.93 | 12.16 | 56 |
| 57 | 20-Aug | 205.85 | 208.24 | 204.35 | 205.66 | 206.11 | -0.08 | 13,152.13 | 842,651 | 1.57 | 471,788 | 1.55 | 9.72 | 45 |
| 58 | 19-Aug | 202.03 | 206.99 | 201.70 | 205.83 | 204.23 | 2.19 | 13,163.00 | 1,003,444 | 1.87 | 502,058 | 1.65 | 10.25 | 48 |
| 59 | 18-Aug | 200.72 | 202.90 | 199.00 | 201.41 | 201.29 | 1.27 | 12,880.34 | 1,323,686 | 2.47 | 661,991 | 2.17 | 13.33 | 63 |
| 60 | 14-Aug | 202.40 | 202.64 | 198.31 | 198.89 | 199.73 | -2.11 | 12,719.18 | 1,076,471 | 2.01 | 656,344 | 2.16 | 13.11 | 62 |
| 61 | 13-Aug | 200.00 | 204.30 | 199.58 | 203.18 | 202.41 | 2.11 | 12,993.53 | 1,280,763 | 2.39 | 667,826 | 2.19 | 13.52 | 63 |
| 62 | 12-Aug | 203.70 | 204.78 | 198.50 | 198.99 | 200.56 | -2.14 | 12,725.57 | 2,118,494 | 3.95 | 1,347,139 | 4.42 | 27.02 | 128 |
| 63 | 11-Aug | 205.10 | 207.83 | 202.10 | 203.34 | 203.70 | -1.54 | 13,003.76 | 1,181,223 | 2.20 | 579,142 | 1.90 | 11.80 | 61 |
| 64 | 08-Aug | 209.00 | 209.80 | 204.99 | 206.52 | 206.57 | -1.58 | 13,207.12 | 1,073,292 | 2.00 | 553,102 | 1.82 | 11.43 | 58 |
| 65 | 07-Aug | 205.00 | 210.65 | 199.62 | 209.84 | 205.83 | 2.04 | 13,419.44 | 1,448,517 | 2.70 | 832,702 | 2.73 | 17.14 | 87 |
| 66 | 06-Aug | 210.00 | 211.40 | 204.00 | 205.64 | 206.33 | -2.74 | 13,150.85 | 1,583,550 | 2.95 | 730,480 | 2.40 | 15.07 | 76 |
| 67 | 05-Aug | 210.52 | 216.29 | 207.26 | 211.43 | 212.37 | 0.43 | 13,521.12 | 2,815,525 | 5.25 | 1,064,686 | 3.50 | 22.61 | 111 |
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