| Macro-sector: Industrials | Band: 20 | High52 Price: 1,277.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 878.21 | Low52 Price: 666.5 | Barrier: 897.15; Drift%: -7.47 |
| Basic Industry: Iron & Steel Products | Total Equity: 43,653,060 | Low52 Date: 09-Apr-2025 | SHP: 64.7 / 1.76 / 10.54 / 22.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 1,198.0 / 704.2 | Month: 988.8 / 866.1 | Week: 899.75 / 828.95 | Day: 854.95 / 830.6 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 850.50 | 854.95 | 830.60 | 834.80 | 838.18 | -1.85 | 3,644.16 | 33,143 | 2.67 | 21,328 | 3.85 | 1.79 | 21 |
| 2 | 26-Aug | 848.75 | 855.25 | 839.90 | 850.50 | 846.83 | -0.08 | 3,712.69 | 30,329 | 2.45 | 12,774 | 2.31 | 1.08 | 13 |
| 3 | 25-Aug | 870.20 | 870.25 | 849.00 | 851.15 | 857.62 | -1.33 | 3,715.53 | 29,197 | 2.36 | 17,710 | 3.20 | 1.52 | 18 |
| 4 | 22-Aug | 866.40 | 873.15 | 858.00 | 862.65 | 865.98 | -0.43 | 3,765.73 | 22,905 | 1.85 | 11,083 | 2.00 | 0.96 | 11 |
| 5 | 21-Aug | 866.75 | 877.80 | 860.15 | 866.40 | 869.60 | 0.84 | 3,782.10 | 35,921 | 2.90 | 18,663 | 3.37 | 1.62 | 19 |
| 6 | 20-Aug | 870.00 | 872.45 | 851.20 | 859.15 | 863.06 | -1.19 | 3,750.45 | 40,765 | 3.29 | 21,811 | 3.94 | 1.88 | 22 |
| 7 | 19-Aug | 871.25 | 894.90 | 861.30 | 869.50 | 873.34 | -0.69 | 3,795.63 | 49,867 | 4.02 | 19,568 | 3.54 | 1.71 | 20 |
| 8 | 18-Aug | 871.00 | 887.95 | 865.10 | 875.55 | 875.71 | 0.96 | 3,822.04 | 31,617 | 2.55 | 10,002 | 1.81 | 0.88 | 10 |
| 9 | 14-Aug | 875.00 | 883.85 | 864.00 | 867.20 | 872.37 | -1.04 | 3,785.59 | 12,393 | 1.00 | 5,532 | 1.00 | 0.48 | 6 |
| 10 | 13-Aug | 875.00 | 892.00 | 868.80 | 876.35 | 881.57 | 0.74 | 3,825.54 | 29,960 | 2.42 | 10,763 | 1.95 | 0.95 | 11 |
| 11 | 12-Aug | 886.90 | 893.10 | 865.15 | 869.90 | 877.83 | -1.96 | 3,797.38 | 20,016 | 1.61 | 10,281 | 1.86 | 0.90 | 10 |
| 12 | 11-Aug | 830.10 | 899.75 | 828.95 | 887.30 | 878.33 | -0.99 | 3,873.34 | 48,016 | 3.87 | 11,462 | 2.07 | 1.01 | 12 |
| 13 | 08-Aug | 924.00 | 930.90 | 890.20 | 896.20 | 916.13 | -2.06 | 3,912.19 | 81,522 | 6.58 | 29,969 | 5.42 | 2.75 | 30 |
| 14 | 07-Aug | 890.00 | 919.00 | 890.00 | 915.05 | 905.58 | 1.08 | 3,994.47 | 57,210 | 4.62 | 34,236 | 6.19 | 3.10 | 35 |
| 15 | 06-Aug | 886.00 | 912.00 | 862.00 | 905.30 | 890.50 | 1.83 | 3,951.91 | 79,968 | 6.45 | 43,207 | 7.81 | 3.85 | 44 |
| 16 | 05-Aug | 879.95 | 896.60 | 855.50 | 889.05 | 875.23 | 1.14 | 3,880.98 | 61,359 | 4.95 | 26,074 | 4.71 | 2.28 | 26 |
| 17 | 04-Aug | 875.00 | 883.00 | 866.80 | 879.05 | 877.10 | 1.84 | 3,837.32 | 24,615 | 1.99 | 9,478 | 1.71 | 0.83 | 10 |
| 18 | 01-Aug | 889.05 | 897.15 | 860.70 | 863.15 | 877.40 | -3.02 | 3,767.91 | 42,818 | 3.45 | 20,624 | 3.73 | 1.81 | 21 |
| 19 | 31-Jul | 912.55 | 934.00 | 879.00 | 890.05 | 901.29 | -3.43 | 3,885.34 | 249,891 | 20.16 | 52,577 | 9.50 | 4.74 | 53 |
| 20 | 30-Jul | 905.00 | 924.00 | 895.60 | 921.70 | 912.21 | 2.37 | 4,023.50 | 35,617 | 2.87 | 16,578 | 3.00 | 1.51 | 17 |
| 21 | 29-Jul | 870.60 | 904.00 | 866.25 | 900.35 | 886.58 | 3.51 | 3,930.30 | 39,773 | 3.21 | 16,125 | 2.91 | 1.43 | 16 |
| 22 | 28-Jul | 900.40 | 900.40 | 866.10 | 869.85 | 882.97 | -2.64 | 3,797.16 | 35,487 | 2.86 | 14,329 | 2.59 | 1.27 | 15 |
| 23 | 25-Jul | 916.00 | 920.20 | 890.00 | 893.45 | 900.29 | -2.73 | 3,900.18 | 35,932 | 2.90 | 17,456 | 3.15 | 1.57 | 18 |
| 24 | 24-Jul | 920.00 | 929.30 | 916.15 | 918.55 | 921.59 | -0.26 | 4,009.75 | 22,037 | 1.78 | 8,449 | 1.53 | 0.78 | 9 |
| 25 | 23-Jul | 926.60 | 927.95 | 914.50 | 920.95 | 920.11 | 0.18 | 4,020.23 | 26,603 | 2.15 | 10,778 | 1.95 | 0.99 | 11 |
| 26 | 22-Jul | 942.95 | 949.55 | 915.20 | 919.25 | 931.95 | -1.73 | 4,012.81 | 127,592 | 10.29 | 18,899 | 3.42 | 1.76 | 19 |
| 27 | 21-Jul | 903.70 | 946.95 | 903.70 | 935.40 | 931.79 | 3.74 | 4,083.31 | 175,152 | 14.13 | 57,613 | 10.41 | 5.37 | 58 |
| 28 | 18-Jul | 911.80 | 917.10 | 891.10 | 901.70 | 900.98 | -0.72 | 3,936.20 | 81,616 | 6.59 | 33,826 | 6.11 | 3.05 | 34 |
| 29 | 17-Jul | 927.00 | 928.85 | 904.00 | 908.25 | 915.92 | -1.87 | 3,964.79 | 43,054 | 3.47 | 21,592 | 3.90 | 1.98 | 22 |
| 30 | 16-Jul | 919.60 | 929.65 | 915.55 | 925.60 | 924.39 | 1.13 | 4,040.53 | 31,058 | 2.51 | 15,328 | 2.77 | 1.42 | 16 |
| 31 | 15-Jul | 909.80 | 928.20 | 905.60 | 915.25 | 919.90 | 1.23 | 3,995.35 | 54,709 | 4.41 | 21,540 | 3.89 | 1.98 | 22 |
| 32 | 14-Jul | 906.50 | 918.40 | 900.00 | 904.10 | 908.21 | -0.70 | 3,946.67 | 43,242 | 3.49 | 17,262 | 3.12 | 1.57 | 17 |
| 33 | 11-Jul | 925.00 | 930.85 | 907.00 | 910.45 | 919.62 | -1.54 | 3,974.39 | 52,270 | 4.22 | 22,294 | 4.03 | 2.05 | 23 |
| 34 | 10-Jul | 922.85 | 932.75 | 914.10 | 924.65 | 923.08 | 0.62 | 4,036.38 | 44,525 | 3.59 | 17,195 | 3.11 | 1.59 | 17 |
| 35 | 09-Jul | 954.60 | 957.55 | 913.30 | 918.95 | 931.93 | -3.73 | 4,011.50 | 85,941 | 6.93 | 43,290 | 7.82 | 4.03 | 44 |
| 36 | 08-Jul | 942.00 | 959.00 | 938.00 | 954.60 | 951.01 | 1.12 | 4,167.12 | 58,674 | 4.73 | 27,919 | 5.05 | 2.66 | 28 |
| 37 | 07-Jul | 959.55 | 962.55 | 938.20 | 944.00 | 949.68 | -1.62 | 4,120.00 | 35,760 | 2.89 | 16,469 | 2.98 | 1.56 | 17 |
| 38 | 04-Jul | 964.70 | 983.85 | 949.00 | 959.55 | 968.36 | -0.06 | 4,188.73 | 102,643 | 8.28 | 41,238 | 7.45 | 3.99 | 42 |
| 39 | 03-Jul | 967.00 | 969.25 | 948.55 | 960.15 | 959.56 | 0.36 | 4,191.35 | 107,943 | 8.71 | 39,438 | 7.13 | 3.78 | 40 |
| 40 | 02-Jul | 954.70 | 965.00 | 935.05 | 956.75 | 949.66 | 0.77 | 4,176.51 | 132,644 | 10.70 | 38,110 | 6.89 | 3.62 | 39 |
| 41 | 01-Jul | 934.90 | 988.80 | 934.90 | 949.40 | 964.47 | 1.89 | 4,144.42 | 603,601 | 48.70 | 171,229 | 30.95 | 16.51 | 173 |
| 42 | 30-Jun | 933.20 | 940.00 | 909.50 | 931.75 | 921.86 | 0.01 | 4,067.37 | 140,144 | 11.31 | 53,283 | 9.63 | 4.91 | 54 |
| 43 | 27-Jun | 947.00 | 947.00 | 922.80 | 931.65 | 933.32 | -0.46 | 4,066.94 | 135,794 | 10.96 | 58,628 | 10.60 | 5.47 | 59 |
| 44 | 26-Jun | 895.00 | 949.00 | 884.20 | 936.00 | 929.37 | 5.73 | 4,085.00 | 932,102 | 75.21 | 174,899 | 31.61 | 16.25 | 177 |
| 45 | 25-Jun | 866.80 | 889.70 | 859.95 | 885.30 | 875.80 | 2.48 | 3,864.61 | 101,217 | 8.17 | 38,054 | 6.88 | 3.33 | 39 |
| 46 | 24-Jun | 880.15 | 891.00 | 856.00 | 863.85 | 874.43 | -1.04 | 3,770.97 | 91,889 | 7.41 | 41,452 | 7.49 | 3.62 | 42 |
| 47 | 23-Jun | 878.50 | 879.75 | 863.40 | 872.95 | 871.93 | -0.73 | 3,810.69 | 84,230 | 6.80 | 33,920 | 6.13 | 2.96 | 34 |
| 48 | 20-Jun | 869.00 | 887.00 | 858.00 | 879.35 | 873.14 | 2.00 | 3,838.63 | 170,976 | 13.80 | 45,960 | 8.31 | 4.01 | 47 |
| 49 | 19-Jun | 884.00 | 899.80 | 857.35 | 862.10 | 873.76 | -2.87 | 3,763.33 | 230,756 | 18.62 | 58,869 | 10.64 | 5.14 | 60 |
| 50 | 18-Jun | 913.00 | 925.00 | 881.55 | 887.60 | 897.22 | -1.87 | 3,874.65 | 552,770 | 44.60 | 106,680 | 19.28 | 9.57 | 108 |
| 51 | 17-Jun | 812.00 | 959.40 | 810.00 | 904.50 | 921.29 | 12.00 | 3,948.42 | 3,971,227 | 320.42 | 359,343 | 64.95 | 33.11 | 364 |
| 52 | 16-Jun | 795.80 | 812.00 | 776.40 | 807.60 | 794.63 | 2.03 | 3,525.42 | 53,692 | 4.33 | 25,134 | 4.54 | 2.00 | 25 |
| 53 | 13-Jun | 774.05 | 795.05 | 769.55 | 791.50 | 784.28 | 0.58 | 3,455.14 | 52,556 | 4.24 | 21,496 | 3.89 | 1.69 | 22 |
| 54 | 12-Jun | 805.35 | 815.90 | 784.00 | 786.90 | 799.03 | -2.29 | 3,435.06 | 51,438 | 4.15 | 26,554 | 4.80 | 2.12 | 27 |
| 55 | 11-Jun | 817.90 | 825.35 | 797.20 | 805.35 | 812.04 | -1.14 | 3,515.60 | 58,035 | 4.68 | 27,800 | 5.02 | 2.26 | 28 |
| 56 | 10-Jun | 815.00 | 830.50 | 802.90 | 814.60 | 819.14 | 0.87 | 3,555.98 | 87,344 | 7.05 | 33,649 | 6.08 | 2.76 | 34 |
| 57 | 09-Jun | 801.95 | 814.95 | 800.05 | 807.60 | 808.66 | 1.51 | 3,525.42 | 40,449 | 3.26 | 20,926 | 3.78 | 1.69 | 21 |
| 58 | 06-Jun | 821.20 | 826.40 | 793.75 | 795.60 | 805.04 | -2.34 | 3,473.04 | 56,575 | 4.56 | 30,900 | 5.58 | 2.49 | 31 |
| 59 | 05-Jun | 797.20 | 841.45 | 796.00 | 814.70 | 822.95 | 1.89 | 3,556.41 | 147,011 | 11.86 | 50,473 | 9.12 | 4.15 | 51 |
| 60 | 04-Jun | 809.25 | 809.25 | 788.50 | 799.60 | 797.79 | -0.36 | 3,490.50 | 35,259 | 2.84 | 17,137 | 3.10 | 1.37 | 17 |
| 61 | 03-Jun | 795.00 | 816.00 | 793.30 | 802.45 | 805.79 | 1.17 | 3,502.94 | 68,283 | 5.51 | 31,492 | 5.69 | 2.54 | 32 |
| 62 | 02-Jun | 795.00 | 804.40 | 783.25 | 793.20 | 795.42 | -0.20 | 3,462.56 | 33,735 | 2.72 | 16,119 | 2.91 | 1.28 | 16 |
| 63 | 30-May | 801.10 | 814.25 | 789.20 | 794.80 | 797.91 | -0.51 | 3,469.55 | 44,510 | 3.59 | 23,427 | 4.23 | 1.87 | 24 |
| 64 | 29-May | 806.20 | 809.30 | 795.50 | 798.85 | 802.28 | -0.04 | 3,487.22 | 34,658 | 2.80 | 19,878 | 3.59 | 1.59 | 20 |
| 65 | 28-May | 805.80 | 812.95 | 793.20 | 799.20 | 803.66 | -0.16 | 3,488.75 | 26,744 | 2.16 | 14,485 | 2.62 | 1.16 | 15 |
| 66 | 27-May | 801.80 | 808.90 | 795.95 | 800.50 | 801.21 | -0.88 | 3,494.43 | 28,422 | 2.29 | 14,119 | 2.55 | 1.13 | 14 |
| 67 | 26-May | 810.50 | 816.20 | 798.15 | 807.60 | 808.43 | 0.44 | 3,525.42 | 24,499 | 1.98 | 12,353 | 2.23 | 1.00 | 13 |
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