| 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; VWAP21: 205.81 | Low52 Price: 197.0 | Barrier: 212.0; Drift%: -6.17 |
| Basic Industry: Iron & Steel Products | Total Equity: 639,508,234 | Low52 Date: 26-Aug-2025 | SHP: 63.26 / 15.12 / 4.77 / 16.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 289.3 / 217.65 | Month: 244.91 / 210.0 | Week: 207.83 / 198.31 | Day: 202.42 / 196.02 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 199.00 | 202.42 | 196.02 | 199.68 | 199.47 | 0.76 | 12,769.70 | 1,220,444 | 1.95 | 633,254 | 2.32 | 12.63 | 60 |
| 2 | 26-Aug | 205.09 | 205.09 | 197.00 | 198.17 | 199.85 | -3.47 | 12,673.13 | 1,178,389 | 1.88 | 750,554 | 2.75 | 15.00 | 71 |
| 3 | 25-Aug | 204.01 | 207.64 | 203.50 | 205.30 | 205.58 | 1.06 | 13,129.10 | 845,914 | 1.35 | 464,402 | 1.70 | 9.55 | 44 |
| 4 | 22-Aug | 205.45 | 206.90 | 202.71 | 203.15 | 203.77 | -0.97 | 12,991.61 | 743,848 | 1.19 | 433,509 | 1.59 | 8.83 | 41 |
| 5 | 21-Aug | 207.00 | 209.22 | 204.00 | 205.14 | 206.78 | -0.25 | 13,118.87 | 1,058,008 | 1.69 | 587,886 | 2.16 | 12.16 | 56 |
| 6 | 20-Aug | 205.85 | 208.24 | 204.35 | 205.66 | 206.11 | -0.08 | 13,152.13 | 842,651 | 1.34 | 471,788 | 1.73 | 9.72 | 45 |
| 7 | 19-Aug | 202.03 | 206.99 | 201.70 | 205.83 | 204.23 | 2.19 | 13,163.00 | 1,003,444 | 1.60 | 502,058 | 1.84 | 10.25 | 48 |
| 8 | 18-Aug | 200.72 | 202.90 | 199.00 | 201.41 | 201.29 | 1.27 | 12,880.34 | 1,323,686 | 2.11 | 661,991 | 2.43 | 13.33 | 63 |
| 9 | 14-Aug | 202.40 | 202.64 | 198.31 | 198.89 | 199.73 | -2.11 | 12,719.18 | 1,076,471 | 1.72 | 656,344 | 2.41 | 13.11 | 62 |
| 10 | 13-Aug | 200.00 | 204.30 | 199.58 | 203.18 | 202.41 | 2.11 | 12,993.53 | 1,280,763 | 2.04 | 667,826 | 2.45 | 13.52 | 63 |
| 11 | 12-Aug | 203.70 | 204.78 | 198.50 | 198.99 | 200.56 | -2.14 | 12,725.57 | 2,118,494 | 3.38 | 1,347,139 | 4.94 | 27.02 | 128 |
| 12 | 11-Aug | 205.10 | 207.83 | 202.10 | 203.34 | 203.70 | -1.54 | 13,003.76 | 1,181,223 | 1.89 | 579,142 | 2.12 | 11.80 | 61 |
| 13 | 08-Aug | 209.00 | 209.80 | 204.99 | 206.52 | 206.57 | -1.58 | 13,207.12 | 1,073,292 | 1.71 | 553,102 | 2.03 | 11.43 | 58 |
| 14 | 07-Aug | 205.00 | 210.65 | 199.62 | 209.84 | 205.83 | 2.04 | 13,419.44 | 1,448,517 | 2.31 | 832,702 | 3.06 | 17.14 | 87 |
| 15 | 06-Aug | 210.00 | 211.40 | 204.00 | 205.64 | 206.33 | -2.74 | 13,150.85 | 1,583,550 | 2.53 | 730,480 | 2.68 | 15.07 | 76 |
| 16 | 05-Aug | 210.52 | 216.29 | 207.26 | 211.43 | 212.37 | 0.43 | 13,521.12 | 2,815,525 | 4.49 | 1,064,686 | 3.91 | 22.61 | 111 |
| 17 | 04-Aug | 206.42 | 211.32 | 203.59 | 210.52 | 207.49 | 2.49 | 13,462.93 | 1,475,437 | 2.35 | 565,970 | 2.08 | 11.74 | 59 |
| 18 | 01-Aug | 210.75 | 212.00 | 204.52 | 205.40 | 207.48 | -2.39 | 13,135.50 | 1,431,024 | 2.28 | 730,152 | 2.68 | 15.15 | 76 |
| 19 | 31-Jul | 211.74 | 212.63 | 210.00 | 210.43 | 211.16 | -1.36 | 13,457.17 | 1,125,735 | 1.80 | 650,198 | 2.39 | 13.73 | 68 |
| 20 | 30-Jul | 217.60 | 220.89 | 212.89 | 213.33 | 215.07 | -1.53 | 13,642.63 | 1,729,204 | 2.76 | 918,184 | 3.37 | 19.75 | 96 |
| 21 | 29-Jul | 214.10 | 218.61 | 213.71 | 216.64 | 216.20 | 0.41 | 13,854.31 | 1,009,922 | 1.61 | 511,580 | 1.88 | 11.06 | 54 |
| 22 | 28-Jul | 223.00 | 223.45 | 214.28 | 215.76 | 218.56 | -3.18 | 13,798.03 | 995,169 | 1.59 | 433,263 | 1.59 | 9.47 | 45 |
| 23 | 25-Jul | 227.51 | 227.88 | 222.00 | 222.84 | 224.30 | -2.64 | 14,250.80 | 766,164 | 1.22 | 442,391 | 1.62 | 9.92 | 46 |
| 24 | 24-Jul | 226.97 | 230.00 | 226.29 | 228.88 | 228.12 | 0.84 | 14,637.06 | 1,152,938 | 1.84 | 585,854 | 2.15 | 13.36 | 61 |
| 25 | 23-Jul | 225.51 | 229.22 | 224.50 | 226.97 | 226.34 | 1.00 | 14,514.92 | 882,321 | 1.41 | 346,139 | 1.27 | 7.83 | 36 |
| 26 | 22-Jul | 229.44 | 230.18 | 224.20 | 224.73 | 226.64 | -1.76 | 14,371.67 | 702,814 | 1.12 | 377,806 | 1.39 | 8.56 | 40 |
| 27 | 21-Jul | 228.49 | 229.68 | 226.40 | 228.76 | 228.20 | 0.12 | 14,629.39 | 640,137 | 1.02 | 307,948 | 1.13 | 7.03 | 32 |
| 28 | 18-Jul | 228.89 | 230.00 | 225.50 | 228.49 | 227.61 | -0.20 | 14,612.12 | 626,627 | 1.00 | 272,556 | 1.00 | 6.20 | 29 |
| 29 | 17-Jul | 228.62 | 230.44 | 227.50 | 228.95 | 229.06 | 0.15 | 14,641.54 | 761,441 | 1.22 | 389,787 | 1.43 | 8.93 | 41 |
| 30 | 16-Jul | 225.50 | 229.90 | 223.50 | 228.61 | 227.04 | 1.76 | 14,619.80 | 1,207,474 | 1.93 | 477,043 | 1.75 | 10.83 | 50 |
| 31 | 15-Jul | 224.63 | 226.23 | 223.24 | 224.65 | 224.44 | 0.18 | 14,366.55 | 1,214,301 | 1.94 | 602,869 | 2.21 | 13.53 | 63 |
| 32 | 14-Jul | 223.75 | 225.09 | 221.41 | 224.25 | 223.34 | -0.20 | 14,340.97 | 753,086 | 1.20 | 327,048 | 1.20 | 7.30 | 34 |
| 33 | 11-Jul | 229.40 | 229.50 | 224.00 | 224.71 | 225.81 | -2.04 | 14,370.39 | 1,320,536 | 2.11 | 757,483 | 2.78 | 17.10 | 79 |
| 34 | 10-Jul | 231.00 | 234.41 | 227.65 | 229.40 | 229.94 | -0.52 | 14,670.32 | 1,276,669 | 2.04 | 540,834 | 1.98 | 12.44 | 57 |
| 35 | 09-Jul | 228.60 | 232.40 | 228.24 | 230.60 | 230.37 | 0.87 | 14,747.06 | 890,652 | 1.42 | 355,867 | 1.31 | 8.20 | 37 |
| 36 | 08-Jul | 231.40 | 233.24 | 227.13 | 228.60 | 229.48 | -1.62 | 14,619.16 | 1,324,823 | 2.11 | 692,753 | 2.54 | 15.90 | 72 |
| 37 | 07-Jul | 233.50 | 234.14 | 230.75 | 232.37 | 232.21 | -0.22 | 14,860.25 | 870,086 | 1.39 | 360,345 | 1.32 | 8.37 | 38 |
| 38 | 04-Jul | 233.03 | 236.01 | 231.52 | 232.89 | 232.84 | -0.06 | 14,893.51 | 1,338,746 | 2.14 | 533,738 | 1.96 | 12.43 | 56 |
| 39 | 03-Jul | 236.00 | 238.40 | 232.50 | 233.03 | 234.48 | -1.37 | 14,902.46 | 2,039,001 | 3.25 | 1,049,588 | 3.85 | 24.61 | 110 |
| 40 | 02-Jul | 240.70 | 241.00 | 232.89 | 236.27 | 235.78 | -1.15 | 15,109.66 | 2,677,416 | 4.27 | 1,171,059 | 4.30 | 27.61 | 122 |
| 41 | 01-Jul | 241.10 | 244.91 | 238.10 | 239.03 | 240.85 | -0.73 | 15,286.17 | 1,919,691 | 3.06 | 877,498 | 3.22 | 21.13 | 92 |
| 42 | 30-Jun | 243.92 | 245.30 | 240.01 | 240.78 | 241.87 | -1.29 | 15,398.08 | 1,915,210 | 3.06 | 1,032,319 | 3.79 | 24.97 | 108 |
| 43 | 27-Jun | 243.20 | 247.80 | 239.34 | 243.92 | 243.14 | 0.81 | 15,598.88 | 4,057,933 | 6.48 | 1,552,706 | 5.70 | 37.75 | 162 |
| 44 | 26-Jun | 242.40 | 245.48 | 239.91 | 241.96 | 241.98 | 0.44 | 15,473.54 | 1,581,331 | 2.52 | 727,099 | 2.67 | 17.59 | 76 |
| 45 | 25-Jun | 236.95 | 243.50 | 235.95 | 240.91 | 240.13 | 2.47 | 15,406.39 | 2,560,818 | 4.09 | 978,053 | 3.59 | 23.49 | 102 |
| 46 | 24-Jun | 239.00 | 241.78 | 234.12 | 235.11 | 238.28 | 0.05 | 15,035.48 | 1,642,061 | 2.62 | 702,666 | 2.58 | 16.74 | 73 |
| 47 | 23-Jun | 236.70 | 238.51 | 234.29 | 235.00 | 235.82 | -1.89 | 15,028.00 | 1,450,920 | 2.32 | 638,027 | 2.34 | 15.05 | 67 |
| 48 | 20-Jun | 229.90 | 241.50 | 229.01 | 239.52 | 236.93 | 3.19 | 15,317.50 | 3,590,905 | 5.73 | 1,175,907 | 4.31 | 27.86 | 123 |
| 49 | 19-Jun | 236.50 | 237.50 | 227.88 | 232.11 | 233.59 | -1.66 | 14,843.63 | 1,899,738 | 3.03 | 771,707 | 2.83 | 18.03 | 81 |
| 50 | 18-Jun | 232.50 | 237.00 | 228.12 | 236.04 | 233.95 | 1.34 | 15,094.95 | 3,051,373 | 4.87 | 962,486 | 3.53 | 22.52 | 101 |
| 51 | 17-Jun | 240.00 | 240.23 | 231.98 | 232.93 | 234.61 | -2.59 | 14,896.07 | 2,170,145 | 3.46 | 957,185 | 3.51 | 22.46 | 100 |
| 52 | 16-Jun | 241.69 | 245.65 | 232.63 | 239.13 | 237.04 | -0.08 | 15,292.56 | 3,154,992 | 5.03 | 785,871 | 2.88 | 18.63 | 82 |
| 53 | 13-Jun | 237.00 | 246.00 | 235.99 | 239.33 | 240.97 | -2.69 | 15,305.35 | 4,342,495 | 6.93 | 1,667,274 | 6.12 | 40.18 | 174 |
| 54 | 12-Jun | 250.40 | 260.40 | 245.16 | 245.95 | 252.78 | -1.95 | 15,728.71 | 7,809,410 | 12.46 | 2,416,869 | 8.87 | 61.09 | 253 |
| 55 | 11-Jun | 250.31 | 254.65 | 244.20 | 250.84 | 249.76 | 1.15 | 16,041.42 | 7,630,120 | 12.18 | 2,373,139 | 8.71 | 59.27 | 248 |
| 56 | 10-Jun | 238.50 | 257.00 | 238.50 | 247.99 | 250.03 | 6.95 | 15,859.16 | 52,719,005 | 84.13 | 6,915,514 | 25.37 | 172.91 | 723 |
| 57 | 09-Jun | 220.00 | 233.47 | 218.69 | 231.88 | 227.23 | 6.44 | 14,828.92 | 7,468,624 | 11.92 | 3,301,108 | 12.11 | 75.01 | 345 |
| 58 | 06-Jun | 217.00 | 221.80 | 216.00 | 217.85 | 219.08 | 1.06 | 13,931.69 | 2,911,037 | 4.65 | 1,574,107 | 5.78 | 34.49 | 165 |
| 59 | 05-Jun | 217.00 | 219.81 | 215.00 | 215.57 | 216.98 | -0.76 | 13,785.88 | 1,984,144 | 3.17 | 1,037,372 | 3.81 | 22.51 | 109 |
| 60 | 04-Jun | 210.50 | 219.30 | 210.11 | 217.21 | 214.96 | 3.24 | 13,890.76 | 2,414,898 | 3.85 | 1,209,227 | 4.44 | 25.99 | 126 |
| 61 | 03-Jun | 214.10 | 215.32 | 210.00 | 210.39 | 211.88 | -1.73 | 13,454.61 | 2,180,115 | 3.48 | 1,374,205 | 5.04 | 29.12 | 144 |
| 62 | 02-Jun | 211.30 | 215.70 | 210.98 | 214.10 | 213.54 | 1.04 | 13,691.87 | 1,378,190 | 2.20 | 659,799 | 2.42 | 14.09 | 69 |
| 63 | 30-May | 213.80 | 214.61 | 210.34 | 211.90 | 212.03 | -0.84 | 13,551.18 | 1,757,433 | 2.80 | 1,092,558 | 4.01 | 23.17 | 114 |
| 64 | 29-May | 215.00 | 216.87 | 212.50 | 213.70 | 213.60 | 0.10 | 13,666.29 | 1,119,117 | 1.79 | 589,985 | 2.16 | 12.60 | 62 |
| 65 | 28-May | 213.50 | 217.01 | 212.69 | 213.49 | 214.95 | -0.43 | 13,652.86 | 1,199,282 | 1.91 | 538,570 | 1.98 | 11.58 | 56 |
| 66 | 27-May | 216.00 | 217.70 | 213.22 | 214.42 | 214.80 | -0.67 | 13,712.34 | 1,067,836 | 1.70 | 536,947 | 1.97 | 11.53 | 56 |
| 67 | 26-May | 216.60 | 219.30 | 214.56 | 215.86 | 216.39 | 0.11 | 13,804.42 | 1,420,493 | 2.27 | 728,358 | 2.67 | 15.76 | 76 |
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