Macro-sector: Industrials | Band: 20 | High52 Price: 67.3 | Mkt_Cap Category: Others |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 25.1 | Barrier: 29.79; Drift%: -7.97 |
Basic Industry: Iron & Steel Products | Total Equity: 281,383,000 | Low52 Date: 09-Apr-2025 | SHP: 49.12 / 3.8 / 0.39 / 46.79 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 524.95 / 27.36 | Month: 34.75 / 28.83 | Week: 30.59 / 28.65 | Day: 27.72 / 27.1 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 27.51 | 27.72 | 27.10 | 27.59 | 27.41 | 0.18 | 776.34 | 680,337 | 2.08 | 359,227 | 2.36 | 0.98 | 27 |
2 | 26-Aug | 27.86 | 28.00 | 27.40 | 27.54 | 27.60 | -0.72 | 774.93 | 520,537 | 1.59 | 289,179 | 1.90 | 0.80 | 22 |
3 | 25-Aug | 28.38 | 28.38 | 27.61 | 27.74 | 27.93 | -2.08 | 780.56 | 1,929,020 | 5.91 | 1,499,029 | 9.86 | 4.19 | 117 |
4 | 22-Aug | 29.65 | 29.79 | 27.99 | 28.33 | 28.70 | -4.42 | 797.16 | 1,648,519 | 5.05 | 1,206,544 | 7.94 | 3.46 | 94 |
5 | 21-Aug | 29.58 | 30.10 | 29.46 | 29.64 | 29.75 | 0.54 | 834.02 | 636,802 | 1.95 | 364,592 | 2.40 | 1.08 | 29 |
6 | 20-Aug | 29.21 | 29.69 | 29.10 | 29.48 | 29.40 | 1.13 | 829.52 | 347,865 | 1.07 | 202,856 | 1.33 | 0.60 | 16 |
7 | 19-Aug | 29.26 | 29.70 | 28.99 | 29.15 | 29.25 | -0.58 | 820.23 | 967,542 | 2.96 | 439,773 | 2.89 | 1.29 | 34 |
8 | 18-Aug | 29.45 | 29.89 | 29.20 | 29.32 | 29.46 | -0.17 | 825.01 | 408,042 | 1.25 | 241,358 | 1.59 | 0.71 | 19 |
9 | 14-Aug | 29.85 | 29.85 | 29.25 | 29.37 | 29.40 | -0.61 | 826.42 | 326,569 | 1.00 | 200,646 | 1.32 | 0.59 | 16 |
10 | 13-Aug | 29.01 | 29.70 | 29.01 | 29.55 | 29.41 | 1.97 | 831.49 | 349,915 | 1.07 | 151,958 | 1.00 | 0.45 | 12 |
11 | 12-Aug | 30.59 | 30.59 | 28.65 | 28.98 | 29.78 | -1.53 | 815.45 | 1,806,222 | 5.53 | 752,610 | 4.95 | 2.24 | 59 |
12 | 11-Aug | 29.98 | 30.33 | 29.00 | 29.43 | 29.82 | -1.57 | 828.11 | 1,009,702 | 3.09 | 443,992 | 2.92 | 1.32 | 37 |
13 | 08-Aug | 29.59 | 30.85 | 29.26 | 29.90 | 30.02 | 1.46 | 841.34 | 987,041 | 3.02 | 401,328 | 2.64 | 1.20 | 33 |
14 | 07-Aug | 29.62 | 30.00 | 29.01 | 29.47 | 29.42 | -0.20 | 829.24 | 1,400,741 | 4.29 | 591,682 | 3.89 | 1.74 | 49 |
15 | 06-Aug | 30.10 | 30.17 | 29.46 | 29.53 | 29.75 | -1.40 | 830.92 | 372,023 | 1.14 | 201,590 | 1.33 | 0.60 | 17 |
16 | 05-Aug | 30.79 | 30.79 | 29.90 | 29.95 | 30.13 | -1.42 | 842.74 | 744,017 | 2.28 | 359,092 | 2.36 | 1.08 | 30 |
17 | 04-Aug | 30.23 | 30.90 | 29.63 | 30.38 | 30.20 | 1.37 | 854.84 | 514,553 | 1.58 | 285,504 | 1.88 | 0.86 | 24 |
18 | 01-Aug | 29.90 | 30.32 | 29.77 | 29.97 | 30.04 | -0.70 | 843.30 | 477,299 | 1.46 | 242,346 | 1.59 | 0.73 | 20 |
19 | 31-Jul | 30.53 | 31.50 | 29.00 | 30.18 | 30.55 | 3.07 | 849.21 | 2,547,227 | 7.80 | 1,044,229 | 6.87 | 3.19 | 87 |
20 | 30-Jul | 29.58 | 29.82 | 29.02 | 29.28 | 29.36 | -0.64 | 823.89 | 434,002 | 1.33 | 235,068 | 1.55 | 0.69 | 20 |
21 | 29-Jul | 29.40 | 29.82 | 28.83 | 29.47 | 29.23 | 0.07 | 829.24 | 714,395 | 2.19 | 313,188 | 2.06 | 0.92 | 26 |
22 | 28-Jul | 29.50 | 29.79 | 29.40 | 29.45 | 29.58 | -1.34 | 828.67 | 439,655 | 1.35 | 247,283 | 1.63 | 0.73 | 21 |
23 | 25-Jul | 30.00 | 30.49 | 29.40 | 29.85 | 29.93 | -1.00 | 839.93 | 979,100 | 3.00 | 452,899 | 2.98 | 1.36 | 38 |
24 | 24-Jul | 29.82 | 30.40 | 29.68 | 30.15 | 30.07 | 1.34 | 848.37 | 599,393 | 1.84 | 310,317 | 2.04 | 0.93 | 26 |
25 | 23-Jul | 29.72 | 30.00 | 29.36 | 29.75 | 29.58 | 0.57 | 837.11 | 396,809 | 1.22 | 189,047 | 1.24 | 0.56 | 16 |
26 | 22-Jul | 30.28 | 30.28 | 29.48 | 29.58 | 29.84 | -1.73 | 832.33 | 779,700 | 2.39 | 472,752 | 3.11 | 1.41 | 39 |
27 | 21-Jul | 30.07 | 30.22 | 29.95 | 30.10 | 30.07 | 0.10 | 846.96 | 472,885 | 1.45 | 276,222 | 1.82 | 0.83 | 23 |
28 | 18-Jul | 30.29 | 30.43 | 29.90 | 30.07 | 30.10 | -0.40 | 846.12 | 775,805 | 2.38 | 339,581 | 2.23 | 1.02 | 28 |
29 | 17-Jul | 30.20 | 30.45 | 30.07 | 30.19 | 30.22 | 0.00 | 849.50 | 747,483 | 2.29 | 309,336 | 2.04 | 0.93 | 26 |
30 | 16-Jul | 30.30 | 30.48 | 30.13 | 30.19 | 30.28 | -0.95 | 849.50 | 527,885 | 1.62 | 276,948 | 1.82 | 0.84 | 23 |
31 | 15-Jul | 29.99 | 30.65 | 29.89 | 30.48 | 30.31 | 2.14 | 857.66 | 1,165,705 | 3.57 | 519,475 | 3.42 | 1.57 | 43 |
32 | 14-Jul | 30.07 | 30.19 | 29.66 | 29.84 | 29.94 | -1.03 | 839.65 | 776,260 | 2.38 | 380,426 | 2.50 | 1.14 | 32 |
33 | 11-Jul | 29.90 | 30.38 | 29.72 | 30.15 | 30.07 | 0.74 | 848.37 | 1,021,132 | 3.13 | 418,459 | 2.75 | 1.26 | 35 |
34 | 10-Jul | 30.09 | 30.36 | 29.81 | 29.93 | 30.00 | -0.50 | 842.18 | 908,173 | 2.78 | 534,255 | 3.52 | 1.00 | 44 |
35 | 09-Jul | 30.30 | 30.68 | 30.00 | 30.08 | 30.23 | -0.76 | 846.40 | 1,516,969 | 4.65 | 630,803 | 4.15 | 1.91 | 52 |
36 | 08-Jul | 30.42 | 30.94 | 29.96 | 30.31 | 30.36 | -0.49 | 852.87 | 1,752,929 | 5.37 | 757,050 | 4.98 | 2.30 | 63 |
37 | 07-Jul | 31.00 | 31.19 | 29.95 | 30.46 | 30.33 | -1.90 | 857.09 | 2,575,514 | 7.89 | 1,277,350 | 8.41 | 3.87 | 106 |
38 | 04-Jul | 31.00 | 31.20 | 30.70 | 31.05 | 30.90 | 0.23 | 873.69 | 1,042,455 | 3.19 | 538,160 | 3.54 | 1.66 | 45 |
39 | 03-Jul | 30.71 | 31.19 | 30.62 | 30.98 | 30.98 | 0.16 | 871.72 | 3,074,715 | 9.42 | 2,019,323 | 13.29 | 6.26 | 168 |
40 | 02-Jul | 34.00 | 34.75 | 30.55 | 30.93 | 32.53 | -1.81 | 870.32 | 34,636,792 | 106.06 | 9,590,606 | 63.11 | 31.20 | 797 |
41 | 01-Jul | 31.29 | 31.80 | 30.90 | 31.50 | 31.32 | 1.06 | 886.36 | 1,859,712 | 5.69 | 820,244 | 5.40 | 2.57 | 68 |
42 | 30-Jun | 31.51 | 32.19 | 30.81 | 31.17 | 31.19 | -0.19 | 877.07 | 3,024,005 | 9.26 | 1,056,358 | 6.95 | 3.29 | 88 |
43 | 27-Jun | 31.12 | 32.08 | 30.82 | 31.23 | 31.51 | 0.74 | 878.76 | 2,290,459 | 7.01 | 973,524 | 6.41 | 3.07 | 82 |
44 | 26-Jun | 31.49 | 31.50 | 30.80 | 31.00 | 31.05 | -1.12 | 872.00 | 929,336 | 2.85 | 483,405 | 3.18 | 1.50 | 41 |
45 | 25-Jun | 30.25 | 31.48 | 30.18 | 31.35 | 31.03 | 4.78 | 882.14 | 1,692,393 | 5.18 | 912,288 | 6.00 | 2.83 | 77 |
46 | 24-Jun | 30.83 | 31.58 | 29.26 | 29.92 | 30.43 | -2.45 | 841.90 | 2,817,981 | 8.63 | 1,290,769 | 8.49 | 3.93 | 109 |
47 | 23-Jun | 30.55 | 31.05 | 29.96 | 30.67 | 30.54 | -1.06 | 863.00 | 2,044,713 | 6.26 | 855,624 | 5.63 | 2.61 | 72 |
48 | 20-Jun | 30.48 | 31.33 | 30.15 | 31.00 | 30.90 | 2.11 | 872.00 | 985,807 | 3.02 | 363,532 | 2.39 | 1.12 | 31 |
49 | 19-Jun | 31.57 | 31.66 | 29.83 | 30.36 | 30.49 | -3.22 | 854.28 | 3,793,853 | 11.62 | 1,108,538 | 7.29 | 3.38 | 94 |
50 | 18-Jun | 31.05 | 32.30 | 30.21 | 31.37 | 31.15 | -0.03 | 882.70 | 3,743,069 | 11.46 | 1,268,901 | 8.35 | 3.95 | 107 |
51 | 17-Jun | 31.96 | 32.79 | 31.18 | 31.38 | 31.84 | -1.85 | 882.98 | 2,813,146 | 8.61 | 697,133 | 4.59 | 2.22 | 59 |
52 | 16-Jun | 32.69 | 34.49 | 31.50 | 31.97 | 32.46 | -1.48 | 899.58 | 8,761,318 | 26.83 | 2,063,569 | 13.58 | 6.70 | 174 |
53 | 13-Jun | 30.22 | 33.00 | 30.22 | 32.45 | 32.19 | -2.46 | 913.09 | 1,974,830 | 6.05 | 585,917 | 3.86 | 1.89 | 49 |
54 | 12-Jun | 34.13 | 34.24 | 32.80 | 33.27 | 33.52 | -2.03 | 936.16 | 1,526,878 | 4.68 | 586,724 | 3.86 | 1.97 | 49 |
55 | 11-Jun | 33.62 | 35.95 | 33.57 | 33.96 | 34.92 | 1.65 | 955.58 | 9,535,884 | 29.20 | 3,056,082 | 20.11 | 10.67 | 258 |
56 | 10-Jun | 33.50 | 33.69 | 33.25 | 33.41 | 33.45 | -0.09 | 940.10 | 856,615 | 2.62 | 377,084 | 2.48 | 1.26 | 32 |
57 | 09-Jun | 33.44 | 33.90 | 33.07 | 33.44 | 33.52 | 0.60 | 940.94 | 774,071 | 2.37 | 361,818 | 2.38 | 1.21 | 31 |
58 | 06-Jun | 33.40 | 33.57 | 33.14 | 33.24 | 33.37 | -0.45 | 935.32 | 883,893 | 2.71 | 379,841 | 2.50 | 1.27 | 32 |
59 | 05-Jun | 33.74 | 34.65 | 33.11 | 33.39 | 33.45 | -0.95 | 939.54 | 2,239,924 | 6.86 | 1,006,384 | 6.62 | 3.37 | 85 |
60 | 04-Jun | 33.37 | 33.84 | 33.27 | 33.71 | 33.60 | 1.38 | 948.54 | 1,204,151 | 3.69 | 565,950 | 3.72 | 1.90 | 48 |
61 | 03-Jun | 32.94 | 34.25 | 32.66 | 33.25 | 33.48 | 0.94 | 935.60 | 5,782,545 | 17.71 | 1,624,167 | 10.69 | 5.44 | 137 |
62 | 02-Jun | 33.78 | 33.99 | 32.10 | 32.94 | 33.22 | -3.09 | 926.88 | 1,930,695 | 5.91 | 749,714 | 4.93 | 2.49 | 63 |
63 | 30-May | 34.00 | 34.83 | 33.60 | 33.99 | 34.09 | -0.03 | 956.42 | 2,618,492 | 8.02 | 1,355,588 | 8.92 | 4.62 | 114 |
64 | 29-May | 33.48 | 34.49 | 33.20 | 34.00 | 33.90 | 3.03 | 956.00 | 5,853,801 | 17.93 | 2,507,557 | 16.50 | 8.50 | 212 |
65 | 28-May | 32.25 | 33.87 | 31.00 | 33.00 | 32.75 | 6.59 | 928.00 | 13,734,193 | 42.06 | 5,289,030 | 34.81 | 17.32 | 446 |
66 | 27-May | 31.44 | 32.20 | 30.00 | 30.96 | 30.77 | -0.13 | 871.16 | 17,500,193 | 53.59 | 6,597,570 | 43.42 | 20.30 | 557 |
67 | 26-May | 28.95 | 32.20 | 28.57 | 31.00 | 30.84 | 8.70 | 872.00 | 10,743,695 | 32.90 | 3,042,986 | 20.03 | 9.38 | 257 |
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