| 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: 235.72 | Low52 Price: 199.62 | Barrier: -; Drift%: - |
| 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 | SiS14: 85 | ||||
| High/Low Price | Quarter: 289.3 / 217.65 | Month: 254.24 / 199.62 | Week: 245.3 / 231.52 | Day: 229.5 / 224.0 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 229.40 | 229.50 | 224.00 | 224.71 | 225.81 | -2.04 | 14,370.39 | 1,320,536 | 2.22 | 757,483 | 3.37 | 17.10 | 79 |
| 2 | 10-Jul | 231.00 | 234.41 | 227.65 | 229.40 | 229.94 | -0.52 | 14,670.32 | 1,276,669 | 2.15 | 540,834 | 2.41 | 12.44 | 57 |
| 3 | 09-Jul | 228.60 | 232.40 | 228.24 | 230.60 | 230.37 | 0.87 | 14,747.06 | 890,652 | 1.50 | 355,867 | 1.58 | 8.20 | 37 |
| 4 | 08-Jul | 231.40 | 233.24 | 227.13 | 228.60 | 229.48 | -1.62 | 14,619.16 | 1,324,823 | 2.23 | 692,753 | 3.08 | 15.90 | 72 |
| 5 | 07-Jul | 233.50 | 234.14 | 230.75 | 232.37 | 232.21 | -0.22 | 14,860.25 | 870,086 | 1.46 | 360,345 | 1.60 | 8.37 | 38 |
| 6 | 04-Jul | 233.03 | 236.01 | 231.52 | 232.89 | 232.84 | -0.06 | 14,893.51 | 1,338,746 | 2.25 | 533,738 | 2.38 | 12.43 | 56 |
| 7 | 03-Jul | 236.00 | 238.40 | 232.50 | 233.03 | 234.48 | -1.37 | 14,902.46 | 2,039,001 | 3.43 | 1,049,588 | 4.67 | 24.61 | 110 |
| 8 | 02-Jul | 240.70 | 241.00 | 232.89 | 236.27 | 235.78 | -1.15 | 15,109.66 | 2,677,416 | 4.50 | 1,171,059 | 5.21 | 27.61 | 122 |
| 9 | 01-Jul | 241.10 | 244.91 | 238.10 | 239.03 | 240.85 | -0.73 | 15,286.17 | 1,919,691 | 3.23 | 877,498 | 3.91 | 21.13 | 92 |
| 10 | 30-Jun | 243.92 | 245.30 | 240.01 | 240.78 | 241.87 | -1.29 | 15,398.08 | 1,915,210 | 3.22 | 1,032,319 | 4.59 | 24.97 | 108 |
| 11 | 27-Jun | 243.20 | 247.80 | 239.34 | 243.92 | 243.14 | 0.81 | 15,598.88 | 4,057,933 | 6.82 | 1,552,706 | 6.91 | 37.75 | 162 |
| 12 | 26-Jun | 242.40 | 245.48 | 239.91 | 241.96 | 241.98 | 0.44 | 15,473.54 | 1,581,331 | 2.66 | 727,099 | 3.24 | 17.59 | 76 |
| 13 | 25-Jun | 236.95 | 243.50 | 235.95 | 240.91 | 240.13 | 2.47 | 15,406.39 | 2,560,818 | 4.31 | 978,053 | 4.35 | 23.49 | 102 |
| 14 | 24-Jun | 239.00 | 241.78 | 234.12 | 235.11 | 238.28 | 0.05 | 15,035.48 | 1,642,061 | 2.76 | 702,666 | 3.13 | 16.74 | 73 |
| 15 | 23-Jun | 236.70 | 238.51 | 234.29 | 235.00 | 235.82 | -1.89 | 15,028.00 | 1,450,920 | 2.44 | 638,027 | 2.84 | 15.05 | 67 |
| 16 | 20-Jun | 229.90 | 241.50 | 229.01 | 239.52 | 236.93 | 3.19 | 15,317.50 | 3,590,905 | 6.04 | 1,175,907 | 5.23 | 27.86 | 123 |
| 17 | 19-Jun | 236.50 | 237.50 | 227.88 | 232.11 | 233.59 | -1.66 | 14,843.63 | 1,899,738 | 3.19 | 771,707 | 3.43 | 18.03 | 81 |
| 18 | 18-Jun | 232.50 | 237.00 | 228.12 | 236.04 | 233.95 | 1.34 | 15,094.95 | 3,051,373 | 5.13 | 962,486 | 4.28 | 22.52 | 101 |
| 19 | 17-Jun | 240.00 | 240.23 | 231.98 | 232.93 | 234.61 | -2.59 | 14,896.07 | 2,170,145 | 3.65 | 957,185 | 4.26 | 22.46 | 100 |
| 20 | 16-Jun | 241.69 | 245.65 | 232.63 | 239.13 | 237.04 | -0.08 | 15,292.56 | 3,154,992 | 5.30 | 785,871 | 3.50 | 18.63 | 82 |
| 21 | 13-Jun | 237.00 | 246.00 | 235.99 | 239.33 | 240.97 | -2.69 | 15,305.35 | 4,342,495 | 7.30 | 1,667,274 | 7.42 | 40.18 | 174 |
| 22 | 12-Jun | 250.40 | 260.40 | 245.16 | 245.95 | 252.78 | -1.95 | 15,728.71 | 7,809,410 | 13.13 | 2,416,869 | 10.76 | 61.09 | 253 |
| 23 | 11-Jun | 250.31 | 254.65 | 244.20 | 250.84 | 249.76 | 1.15 | 16,041.42 | 7,630,120 | 12.83 | 2,373,139 | 10.56 | 59.27 | 248 |
| 24 | 10-Jun | 238.50 | 257.00 | 238.50 | 247.99 | 250.03 | 6.95 | 15,859.16 | 52,719,005 | 88.63 | 6,915,514 | 30.78 | 172.91 | 723 |
| 25 | 09-Jun | 220.00 | 233.47 | 218.69 | 231.88 | 227.23 | 6.44 | 14,828.92 | 7,468,624 | 12.56 | 3,301,108 | 14.69 | 75.01 | 345 |
| 26 | 06-Jun | 217.00 | 221.80 | 216.00 | 217.85 | 219.08 | 1.06 | 13,931.69 | 2,911,037 | 4.89 | 1,574,107 | 7.01 | 34.49 | 165 |
| 27 | 05-Jun | 217.00 | 219.81 | 215.00 | 215.57 | 216.98 | -0.76 | 13,785.88 | 1,984,144 | 3.34 | 1,037,372 | 4.62 | 22.51 | 109 |
| 28 | 04-Jun | 210.50 | 219.30 | 210.11 | 217.21 | 214.96 | 3.24 | 13,890.76 | 2,414,898 | 4.06 | 1,209,227 | 5.38 | 25.99 | 126 |
| 29 | 03-Jun | 214.10 | 215.32 | 210.00 | 210.39 | 211.88 | -1.73 | 13,454.61 | 2,180,115 | 3.67 | 1,374,205 | 6.12 | 29.12 | 144 |
| 30 | 02-Jun | 211.30 | 215.70 | 210.98 | 214.10 | 213.54 | 1.04 | 13,691.87 | 1,378,190 | 2.32 | 659,799 | 2.94 | 14.09 | 69 |
| 31 | 30-May | 213.80 | 214.61 | 210.34 | 211.90 | 212.03 | -0.84 | 13,551.18 | 1,757,433 | 2.95 | 1,092,558 | 4.86 | 23.17 | 114 |
| 32 | 29-May | 215.00 | 216.87 | 212.50 | 213.70 | 213.60 | 0.10 | 13,666.29 | 1,119,117 | 1.88 | 589,985 | 2.63 | 12.60 | 62 |
| 33 | 28-May | 213.50 | 217.01 | 212.69 | 213.49 | 214.95 | -0.43 | 13,652.86 | 1,199,282 | 2.02 | 538,570 | 2.40 | 11.58 | 56 |
| 34 | 27-May | 216.00 | 217.70 | 213.22 | 214.42 | 214.80 | -0.67 | 13,712.34 | 1,067,836 | 1.80 | 536,947 | 2.39 | 11.53 | 56 |
| 35 | 26-May | 216.60 | 219.30 | 214.56 | 215.86 | 216.39 | 0.11 | 13,804.42 | 1,420,493 | 2.39 | 728,358 | 3.24 | 15.76 | 76 |
| 36 | 23-May | 209.09 | 216.90 | 208.31 | 215.62 | 213.96 | 3.13 | 13,789.08 | 1,521,755 | 2.56 | 603,066 | 2.68 | 12.90 | 63 |
| 37 | 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 | 97 |
| 38 | 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 | 156 |
| 39 | 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 | 154 |
| 40 | 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 | 120 |
| 41 | 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 | 91 |
| 42 | 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 | 119 |
| 43 | 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 | 108 |
| 44 | 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 | 147 |
| 45 | 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 | 81 |
| 46 | 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 | 167 |
| 47 | 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 | 136 |
| 48 | 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 | 83 |
| 49 | 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 | 66 |
| 50 | 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 | 120 |
| 51 | 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 | 54 |
| 52 | 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 | 46 |
| 53 | 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 | 62 |
| 54 | 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 | 33 |
| 55 | 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 | 69 |
| 56 | 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 | 44 |
| 57 | 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 | 44 |
| 58 | 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 | 57 |
| 59 | 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 | 35 |
| 60 | 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 | 50 |
| 61 | 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 | 22 |
| 62 | 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 | 35 |
| 63 | 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 | 38 |
| 64 | 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 | 37 |
| 65 | 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 | 55 |
| 66 | 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 | 95 |
| 67 | 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 | 58 |
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