| Macro-sector: Industrials | Band: 10 | High52 Price: 384.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 500 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 184.0 | Barrier: 202.6; Drift%: -10.29 |
| Basic Industry: Iron & Steel Products | Total Equity: 14,190,000 | Low52 Date: 11-Nov-2025 | SHP: 51.86 / 0.0 / 2.35 / 45.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 314.9 / 196.05 | Month: 225.6 / 198.0 | Week: 210.0 / 202.6 | Day: 188.65 / 183.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 186.00 | 188.65 | 183.05 | 183.70 | 184.86 | -1.10 | 260.67 | 14,500 | 7.25 | 9,500 | 6.33 | 0.18 | 15 |
| 2 | 11-Nov | 196.00 | 196.00 | 184.00 | 185.75 | 186.94 | -5.40 | 263.58 | 32,500 | 16.24 | 22,500 | 14.99 | 0.42 | 35 |
| 3 | 10-Nov | 202.60 | 202.60 | 196.00 | 196.35 | 200.36 | -5.37 | 278.62 | 9,500 | 4.75 | 8,500 | 5.66 | 0.17 | 13 |
| 4 | 07-Nov | 193.60 | 207.50 | 193.60 | 207.50 | 203.66 | 4.30 | 294.44 | 15,500 | 7.75 | 14,000 | 9.33 | 0.29 | 22 |
| 5 | 06-Nov | 203.00 | 203.00 | 191.60 | 198.95 | 198.42 | -2.04 | 282.31 | 8,500 | 4.25 | 6,000 | 4.00 | 0.12 | 9 |
| 6 | 04-Nov | 205.00 | 206.85 | 202.55 | 203.10 | 204.23 | 0.10 | 288.20 | 7,000 | 3.50 | 6,000 | 4.00 | 0.12 | 9 |
| 7 | 03-Nov | 204.30 | 209.95 | 201.75 | 202.90 | 205.85 | -1.86 | 287.92 | 21,000 | 10.49 | 16,500 | 10.99 | 0.34 | 25 |
| 8 | 31-Oct | 207.45 | 209.30 | 204.00 | 206.75 | 206.88 | 1.82 | 293.38 | 12,000 | 6.00 | 9,000 | 6.00 | 0.19 | 14 |
| 9 | 30-Oct | 205.05 | 210.00 | 202.60 | 203.05 | 205.75 | -1.88 | 288.13 | 29,000 | 14.49 | 19,000 | 12.66 | 0.39 | 29 |
| 10 | 29-Oct | 205.20 | 208.50 | 205.00 | 206.95 | 206.40 | 0.05 | 293.66 | 7,500 | 3.75 | 6,000 | 4.00 | 0.12 | 9 |
| 11 | 28-Oct | 206.00 | 209.95 | 205.95 | 206.85 | 207.14 | 0.80 | 293.52 | 25,000 | 12.49 | 22,500 | 14.99 | 0.47 | 35 |
| 12 | 27-Oct | 210.00 | 210.00 | 205.00 | 205.20 | 207.04 | 0.22 | 291.18 | 10,000 | 5.00 | 9,000 | 6.00 | 0.19 | 14 |
| 13 | 24-Oct | 212.95 | 212.95 | 204.00 | 204.75 | 207.03 | -2.87 | 290.54 | 29,500 | 14.74 | 21,000 | 13.99 | 0.43 | 32 |
| 14 | 23-Oct | 208.30 | 213.00 | 208.00 | 210.80 | 210.82 | -1.77 | 299.13 | 9,500 | 4.75 | 6,500 | 4.33 | 0.14 | 10 |
| 15 | 21-Oct | 218.00 | 223.80 | 213.00 | 214.60 | 215.87 | 3.72 | 304.52 | 5,500 | 2.75 | 4,500 | 3.00 | 0.10 | 7 |
| 16 | 20-Oct | 214.60 | 214.80 | 206.85 | 206.90 | 209.09 | 0.73 | 293.59 | 10,000 | 5.00 | 7,000 | 4.66 | 0.15 | 11 |
| 17 | 17-Oct | 217.90 | 218.00 | 202.00 | 205.40 | 209.92 | -5.78 | 291.46 | 23,500 | 11.74 | 20,000 | 13.32 | 0.42 | 31 |
| 18 | 16-Oct | 204.00 | 218.00 | 203.00 | 218.00 | 211.21 | 7.31 | 309.00 | 18,000 | 9.00 | 15,500 | 10.33 | 0.33 | 24 |
| 19 | 15-Oct | 205.50 | 206.70 | 202.00 | 203.15 | 204.62 | -1.07 | 288.27 | 14,000 | 7.00 | 11,500 | 7.66 | 0.24 | 18 |
| 20 | 14-Oct | 210.10 | 210.10 | 205.00 | 205.35 | 206.96 | -3.07 | 291.39 | 6,000 | 3.00 | 5,000 | 3.33 | 0.10 | 8 |
| 21 | 13-Oct | 225.05 | 225.05 | 210.00 | 211.85 | 217.61 | -2.35 | 300.62 | 23,000 | 11.49 | 20,000 | 13.32 | 0.44 | 31 |
| 22 | 10-Oct | 210.90 | 218.00 | 210.90 | 216.95 | 215.55 | 2.87 | 307.85 | 19,500 | 9.75 | 15,500 | 10.33 | 0.33 | 24 |
| 23 | 09-Oct | 203.50 | 210.90 | 203.50 | 210.90 | 207.60 | -0.75 | 299.27 | 3,500 | 1.75 | 2,500 | 1.67 | 0.05 | 4 |
| 24 | 08-Oct | 204.00 | 214.00 | 201.00 | 212.50 | 206.84 | 3.33 | 301.54 | 7,000 | 3.50 | 6,000 | 4.00 | 0.12 | 9 |
| 25 | 07-Oct | 210.00 | 210.00 | 205.00 | 205.65 | 206.88 | 0.86 | 291.82 | 22,000 | 10.99 | 21,000 | 13.99 | 0.43 | 32 |
| 26 | 06-Oct | 210.50 | 213.80 | 203.40 | 203.90 | 208.47 | -3.68 | 289.33 | 24,000 | 11.99 | 20,500 | 13.66 | 0.43 | 32 |
| 27 | 03-Oct | 214.00 | 215.00 | 205.65 | 211.70 | 210.52 | -1.49 | 300.40 | 12,000 | 6.00 | 9,500 | 6.33 | 0.20 | 15 |
| 28 | 01-Oct | 203.00 | 218.00 | 202.00 | 214.90 | 213.05 | 5.86 | 304.94 | 16,500 | 8.25 | 15,500 | 10.33 | 0.33 | 24 |
| 29 | 30-Sep | 202.00 | 203.00 | 201.00 | 203.00 | 202.13 | 0.37 | 288.00 | 7,500 | 3.75 | 7,000 | 4.66 | 0.14 | 11 |
| 30 | 29-Sep | 205.20 | 205.20 | 198.00 | 202.25 | 201.90 | -1.41 | 286.99 | 12,000 | 6.00 | 11,500 | 7.66 | 0.23 | 18 |
| 31 | 26-Sep | 205.30 | 208.00 | 202.30 | 205.15 | 205.53 | -3.23 | 291.11 | 13,000 | 6.50 | 9,500 | 6.33 | 0.20 | 15 |
| 32 | 25-Sep | 210.20 | 213.90 | 209.00 | 212.00 | 210.39 | 0.55 | 300.00 | 21,500 | 10.74 | 21,000 | 13.99 | 0.44 | 32 |
| 33 | 24-Sep | 216.00 | 216.00 | 210.00 | 210.85 | 213.35 | -3.26 | 299.20 | 8,500 | 4.25 | 8,000 | 5.33 | 0.17 | 12 |
| 34 | 23-Sep | 217.95 | 218.00 | 214.15 | 217.95 | 217.11 | 1.82 | 309.27 | 7,000 | 3.50 | 6,000 | 4.00 | 0.13 | 9 |
| 35 | 22-Sep | 222.00 | 223.00 | 211.00 | 214.05 | 217.56 | -1.13 | 303.74 | 35,500 | 17.74 | 33,500 | 22.32 | 0.73 | 52 |
| 36 | 19-Sep | 220.40 | 222.30 | 216.50 | 216.50 | 219.05 | 0.93 | 307.21 | 6,000 | 3.00 | 4,000 | 2.66 | 0.09 | 6 |
| 37 | 18-Sep | 220.50 | 224.00 | 213.40 | 214.50 | 219.33 | -2.72 | 304.38 | 8,000 | 4.00 | 6,000 | 4.00 | 0.13 | 9 |
| 38 | 17-Sep | 216.00 | 222.00 | 216.00 | 220.50 | 218.88 | 2.70 | 312.89 | 8,500 | 4.25 | 7,500 | 5.00 | 0.16 | 12 |
| 39 | 16-Sep | 206.00 | 214.70 | 206.00 | 214.70 | 210.31 | 2.83 | 304.66 | 15,500 | 7.75 | 13,000 | 8.66 | 0.27 | 20 |
| 40 | 15-Sep | 215.00 | 215.70 | 207.10 | 208.80 | 209.78 | -2.88 | 296.29 | 29,500 | 14.74 | 24,000 | 15.99 | 0.50 | 37 |
| 41 | 12-Sep | 219.00 | 219.00 | 212.70 | 215.00 | 216.60 | -0.76 | 305.00 | 18,000 | 9.00 | 13,500 | 8.99 | 0.29 | 21 |
| 42 | 11-Sep | 223.90 | 223.95 | 216.20 | 216.65 | 219.05 | -1.97 | 307.43 | 14,000 | 7.00 | 10,000 | 6.66 | 0.22 | 15 |
| 43 | 10-Sep | 220.00 | 224.95 | 217.25 | 221.00 | 220.68 | 1.84 | 313.00 | 9,500 | 4.75 | 7,500 | 5.00 | 0.17 | 12 |
| 44 | 09-Sep | 219.00 | 219.00 | 216.00 | 217.00 | 217.01 | -0.60 | 307.00 | 2,500 | 1.25 | 1,500 | 1.00 | 0.03 | 2 |
| 45 | 08-Sep | 215.05 | 220.00 | 215.05 | 218.30 | 217.97 | 0.09 | 309.77 | 6,500 | 3.25 | 6,000 | 4.00 | 0.13 | 9 |
| 46 | 05-Sep | 216.50 | 219.95 | 214.00 | 218.10 | 216.80 | -0.23 | 309.48 | 5,000 | 2.50 | 3,000 | 2.00 | 0.07 | 5 |
| 47 | 04-Sep | 218.00 | 222.00 | 211.10 | 218.60 | 219.40 | 0.21 | 310.19 | 11,500 | 5.75 | 6,500 | 4.33 | 0.14 | 10 |
| 48 | 03-Sep | 224.20 | 224.30 | 216.00 | 218.15 | 220.14 | -2.98 | 309.55 | 33,500 | 16.74 | 31,000 | 20.65 | 0.68 | 48 |
| 49 | 02-Sep | 222.00 | 225.60 | 222.00 | 224.85 | 224.82 | 1.40 | 319.06 | 7,000 | 3.50 | 6,500 | 4.33 | 0.15 | 10 |
| 50 | 01-Sep | 223.00 | 224.50 | 221.00 | 221.75 | 222.52 | -1.88 | 314.66 | 17,500 | 8.75 | 15,500 | 10.33 | 0.34 | 24 |
| 51 | 29-Aug | 226.00 | 227.00 | 225.00 | 226.00 | 225.90 | 0.00 | 320.00 | 5,000 | 2.50 | 4,000 | 2.66 | 0.09 | 6 |
| 52 | 28-Aug | 220.10 | 226.05 | 220.00 | 226.00 | 222.53 | -0.04 | 320.00 | 4,000 | 2.00 | 2,500 | 1.67 | 0.06 | 4 |
| 53 | 26-Aug | 233.00 | 233.00 | 225.10 | 226.10 | 229.42 | -3.54 | 320.84 | 9,000 | 4.50 | 7,500 | 5.00 | 0.17 | 12 |
| 54 | 25-Aug | 228.80 | 235.90 | 228.00 | 234.40 | 232.35 | 2.40 | 332.61 | 11,500 | 5.75 | 9,000 | 6.00 | 0.21 | 14 |
| 55 | 22-Aug | 226.00 | 229.00 | 226.00 | 228.90 | 226.97 | 0.64 | 324.81 | 3,000 | 1.50 | 3,000 | 2.00 | 0.07 | 5 |
| 56 | 21-Aug | 224.15 | 227.50 | 221.50 | 227.45 | 224.75 | 2.16 | 322.75 | 11,000 | 5.50 | 6,000 | 4.00 | 0.13 | 9 |
| 57 | 20-Aug | 225.90 | 225.90 | 221.00 | 222.65 | 222.39 | -0.27 | 315.94 | 13,500 | 6.75 | 9,000 | 6.00 | 0.20 | 14 |
| 58 | 19-Aug | 232.00 | 235.90 | 221.10 | 223.25 | 225.11 | -3.88 | 316.79 | 40,500 | 20.24 | 27,000 | 17.99 | 0.61 | 42 |
| 59 | 18-Aug | 227.00 | 236.00 | 219.95 | 232.25 | 224.79 | 2.95 | 329.56 | 38,500 | 19.24 | 28,000 | 18.65 | 0.63 | 43 |
| 60 | 14-Aug | 221.00 | 227.20 | 221.00 | 225.60 | 224.97 | -0.62 | 320.13 | 17,500 | 8.75 | 12,500 | 8.33 | 0.28 | 19 |
| 61 | 13-Aug | 235.05 | 235.05 | 226.90 | 227.00 | 230.36 | -3.22 | 322.00 | 7,000 | 3.50 | 5,000 | 3.33 | 0.12 | 8 |
| 62 | 12-Aug | 220.50 | 248.00 | 220.50 | 234.55 | 237.75 | 2.69 | 332.83 | 12,000 | 6.00 | 4,500 | 3.00 | 0.11 | 7 |
| 63 | 11-Aug | 228.50 | 228.50 | 220.55 | 228.40 | 225.42 | 0.18 | 324.10 | 9,000 | 4.50 | 7,000 | 4.66 | 0.16 | 11 |
| 64 | 08-Aug | 228.50 | 233.00 | 227.65 | 228.00 | 229.15 | 1.88 | 323.00 | 5,500 | 2.75 | 5,000 | 3.33 | 0.11 | 8 |
| 65 | 07-Aug | 230.00 | 230.00 | 220.00 | 223.80 | 224.68 | -2.95 | 317.57 | 18,500 | 9.25 | 12,500 | 8.33 | 0.28 | 19 |
| 66 | 06-Aug | 240.00 | 240.00 | 229.00 | 230.60 | 232.97 | -5.30 | 327.22 | 7,500 | 3.75 | 6,000 | 4.00 | 0.14 | 9 |
| 67 | 05-Aug | 244.00 | 244.00 | 243.50 | 243.50 | 243.75 | 1.46 | 345.53 | 2,000 | 1.00 | 2,000 | 1.33 | 0.05 | 3 |
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