| Macro-sector: Industrials | Band: 5 | High52 Price: 838.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 15-Dec-2025 | Bumper: 800.0; Drift%: 2.24 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 179.53 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 16,434,400 | Low52 Date: 14-Jan-2025 | SHP: 72.8 / 0.56 / 0.0 / 26.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 280.99 / 179.53 | Month: 792.0 / 595.7 | Week: 737.5 / 687.7 | Day: 835.0 / 818.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 835.00 | 835.00 | 818.30 | 818.30 | 833.60 | -2.00 | 1,344.83 | 11,590 | 196.44 | 0 | 0.00 | 0.00 | 26 |
| 2 | 15-Dec | 838.00 | 838.00 | 822.40 | 835.00 | 831.71 | 1.53 | 1,372.00 | 3,107 | 52.66 | 0 | 0.00 | 0.00 | 7 |
| 3 | 12-Dec | 822.40 | 822.40 | 822.40 | 822.40 | 822.40 | 2.00 | 1,351.57 | 8,407 | 142.49 | 0 | 0.00 | 0.00 | 19 |
| 4 | 11-Dec | 806.30 | 806.30 | 800.00 | 806.30 | 805.22 | 2.00 | 1,325.11 | 9,676 | 164.00 | 0 | 0.00 | 0.00 | 22 |
| 5 | 10-Dec | 761.10 | 790.50 | 761.10 | 790.50 | 781.20 | 2.00 | 1,299.14 | 7,123 | 120.73 | 0 | 0.00 | 0.00 | 16 |
| 6 | 09-Dec | 754.60 | 775.00 | 754.60 | 775.00 | 757.48 | 0.65 | 1,273.00 | 20,647 | 349.95 | 0 | 0.00 | 0.00 | 47 |
| 7 | 08-Dec | 792.50 | 792.50 | 770.00 | 770.00 | 784.54 | -0.93 | 1,265.00 | 34,883 | 591.24 | 0 | 0.00 | 0.00 | 80 |
| 8 | 05-Dec | 759.00 | 777.20 | 750.00 | 777.20 | 767.23 | 1.99 | 1,277.28 | 4,545 | 77.03 | 0 | 0.00 | 0.00 | 10 |
| 9 | 04-Dec | 769.00 | 769.00 | 746.00 | 762.00 | 759.30 | 0.13 | 1,252.00 | 3,903 | 66.15 | 0 | 0.00 | 0.00 | 9 |
| 10 | 03-Dec | 745.00 | 761.00 | 745.00 | 761.00 | 758.79 | 0.13 | 1,250.00 | 16,246 | 275.36 | 0 | 0.00 | 0.00 | 37 |
| 11 | 02-Dec | 757.90 | 760.00 | 752.00 | 760.00 | 755.78 | 1.03 | 1,249.00 | 7,554 | 128.03 | 0 | 0.00 | 0.00 | 17 |
| 12 | 01-Dec | 752.25 | 752.25 | 752.00 | 752.25 | 752.22 | 2.00 | 1,236.28 | 8,516 | 144.34 | 0 | 0.00 | 0.00 | 19 |
| 13 | 28-Nov | 720.00 | 737.50 | 715.00 | 737.50 | 729.15 | 2.00 | 1,212.04 | 8,126 | 137.73 | 0 | 0.00 | 0.00 | 19 |
| 14 | 27-Nov | 723.05 | 723.05 | 723.05 | 723.05 | 723.05 | 2.00 | 1,188.29 | 6,057 | 102.66 | 0 | 0.00 | 0.00 | 14 |
| 15 | 26-Nov | 698.00 | 708.90 | 697.00 | 708.90 | 700.41 | 2.00 | 1,165.03 | 10,932 | 185.29 | 0 | 0.00 | 0.00 | 25 |
| 16 | 25-Nov | 687.70 | 695.00 | 687.70 | 695.00 | 689.48 | -0.95 | 1,142.00 | 30,894 | 523.63 | 0 | 0.00 | 0.00 | 71 |
| 17 | 24-Nov | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | -2.00 | 1,153.20 | 58 | 0.98 | 0 | 0.00 | 0.00 | 0 |
| 18 | 21-Nov | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -2.00 | 1,176.00 | 512 | 8.68 | 0 | 0.00 | 0.00 | 1 |
| 19 | 20-Nov | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -2.00 | 1,200.70 | 493 | 8.36 | 0 | 0.00 | 0.00 | 1 |
| 20 | 19-Nov | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | -2.00 | 1,225.18 | 1,335 | 22.63 | 0 | 0.00 | 0.00 | 3 |
| 21 | 18-Nov | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | -2.00 | 1,250.16 | 1,960 | 33.22 | 0 | 0.00 | 0.00 | 4 |
| 22 | 17-Nov | 792.00 | 792.00 | 776.20 | 776.20 | 782.52 | -1.99 | 1,275.64 | 3,827 | 64.86 | 0 | 0.00 | 0.00 | 9 |
| 23 | 14-Nov | 764.50 | 792.00 | 764.50 | 792.00 | 774.85 | 1.53 | 1,301.00 | 27,377 | 464.02 | 0 | 0.00 | 0.00 | 63 |
| 24 | 13-Nov | 752.00 | 780.10 | 752.00 | 780.10 | 754.64 | 1.72 | 1,282.05 | 34,733 | 588.69 | 0 | 0.00 | 0.00 | 79 |
| 25 | 12-Nov | 754.95 | 767.70 | 735.00 | 766.90 | 762.88 | 4.89 | 1,260.35 | 38,201 | 647.47 | 0 | 0.00 | 0.00 | 87 |
| 26 | 11-Nov | 716.00 | 731.40 | 698.50 | 731.15 | 728.74 | 4.96 | 1,201.60 | 39,736 | 673.49 | 0 | 0.00 | 0.00 | 91 |
| 27 | 10-Nov | 675.00 | 696.80 | 667.30 | 696.60 | 692.56 | 4.96 | 1,144.82 | 30,801 | 522.05 | 0 | 0.00 | 0.00 | 70 |
| 28 | 07-Nov | 635.20 | 663.65 | 619.00 | 663.65 | 642.04 | 5.00 | 1,090.67 | 98,126 | 1,663.15 | 0 | 0.00 | 0.00 | 224 |
| 29 | 06-Nov | 619.95 | 637.30 | 595.70 | 632.05 | 609.86 | 4.11 | 1,038.74 | 38,028 | 644.54 | 0 | 0.00 | 0.00 | 87 |
| 30 | 04-Nov | 619.00 | 620.00 | 601.90 | 607.10 | 609.03 | 0.86 | 997.73 | 9,831 | 166.63 | 0 | 0.00 | 0.00 | 22 |
| 31 | 03-Nov | 624.00 | 626.95 | 601.00 | 601.90 | 605.62 | -2.03 | 989.19 | 30,804 | 522.10 | 0 | 0.00 | 0.00 | 70 |
| 32 | 31-Oct | 607.00 | 617.00 | 596.50 | 614.40 | 605.89 | 1.60 | 1,009.73 | 103,141 | 1,748.15 | 0 | 0.00 | 0.00 | 235 |
| 33 | 30-Oct | 613.05 | 615.00 | 600.00 | 604.70 | 603.79 | -0.87 | 993.79 | 25,923 | 439.37 | 0 | 0.00 | 0.00 | 59 |
| 34 | 29-Oct | 596.00 | 610.50 | 581.00 | 610.00 | 599.08 | 2.57 | 1,002.00 | 35,451 | 600.86 | 0 | 0.00 | 0.00 | 81 |
| 35 | 28-Oct | 595.00 | 596.00 | 583.00 | 594.70 | 590.94 | 0.07 | 977.35 | 14,386 | 243.83 | 0 | 0.00 | 0.00 | 33 |
| 36 | 27-Oct | 575.35 | 595.50 | 570.00 | 594.30 | 589.05 | 4.32 | 976.70 | 32,587 | 552.32 | 0 | 0.00 | 0.00 | 74 |
| 37 | 24-Oct | 564.90 | 585.00 | 556.40 | 569.70 | 576.17 | 2.00 | 936.27 | 29,057 | 492.49 | 0 | 0.00 | 0.00 | 66 |
| 38 | 23-Oct | 551.00 | 567.00 | 551.00 | 558.55 | 558.66 | -1.50 | 917.94 | 11,041 | 187.14 | 0 | 0.00 | 0.00 | 25 |
| 39 | 21-Oct | 566.35 | 574.00 | 563.00 | 567.05 | 567.59 | 0.12 | 931.91 | 24,076 | 408.07 | 0 | 0.00 | 0.00 | 55 |
| 40 | 20-Oct | 550.05 | 570.00 | 550.05 | 566.35 | 563.81 | 1.01 | 930.76 | 9,936 | 168.41 | 0 | 0.00 | 0.00 | 23 |
| 41 | 17-Oct | 561.15 | 567.95 | 551.00 | 560.70 | 559.34 | 0.41 | 921.48 | 42,544 | 721.08 | 0 | 0.00 | 0.00 | 97 |
| 42 | 16-Oct | 564.00 | 574.70 | 540.10 | 558.40 | 556.80 | -1.59 | 917.70 | 40,448 | 685.56 | 0 | 0.00 | 0.00 | 92 |
| 43 | 15-Oct | 535.00 | 570.50 | 516.50 | 567.45 | 530.31 | 4.38 | 932.57 | 100,734 | 1,707.36 | 0 | 0.00 | 0.00 | 230 |
| 44 | 14-Oct | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | -5.00 | 893.46 | 6,392 | 108.34 | 0 | 0.00 | 0.00 | 15 |
| 45 | 13-Oct | 518.10 | 594.60 | 518.10 | 572.25 | 563.29 | 9.48 | 940.46 | 301,378 | 5,108.10 | 134,426 | 134,426.00 | 7.57 | 307 |
| 46 | 10-Oct | 510.00 | 525.00 | 503.00 | 522.70 | 510.77 | 0.27 | 859.03 | 133,553 | 2,263.61 | 89,440 | 89,440.00 | 4.57 | 204 |
| 47 | 09-Oct | 508.00 | 532.75 | 501.25 | 521.30 | 519.64 | 2.74 | 856.73 | 125,434 | 2,126.00 | 41,874 | 41,874.00 | 2.18 | 96 |
| 48 | 08-Oct | 465.55 | 514.00 | 465.55 | 507.40 | 501.94 | 8.00 | 833.88 | 279,597 | 4,738.93 | 74,121 | 74,121.00 | 3.72 | 169 |
| 49 | 07-Oct | 479.70 | 479.70 | 452.50 | 469.80 | 464.75 | 0.60 | 772.09 | 33,790 | 572.71 | 12,753 | 12,753.00 | 0.59 | 29 |
| 50 | 06-Oct | 480.00 | 480.00 | 459.00 | 467.00 | 469.82 | 1.70 | 767.00 | 58,870 | 997.80 | 26,810 | 26,810.00 | 1.26 | 61 |
| 51 | 03-Oct | 454.00 | 468.00 | 446.00 | 459.20 | 457.59 | 1.15 | 754.67 | 127,400 | 2,159.32 | 49,120 | 49,120.00 | 2.25 | 112 |
| 52 | 01-Oct | 413.15 | 456.85 | 413.15 | 454.00 | 449.96 | 9.31 | 746.00 | 364,250 | 6,173.73 | 125,002 | 125,002.00 | 5.62 | 285 |
| 53 | 30-Sep | 413.50 | 416.00 | 410.00 | 415.35 | 413.28 | 0.64 | 682.60 | 130,232 | 2,207.32 | 108,833 | 108,833.00 | 4.50 | 248 |
| 54 | 29-Sep | 411.45 | 413.00 | 408.50 | 412.70 | 410.31 | 0.66 | 678.25 | 50,341 | 853.24 | 38,512 | 38,512.00 | 1.58 | 88 |
| 55 | 26-Sep | 411.45 | 411.95 | 405.50 | 410.00 | 408.99 | -0.30 | 673.00 | 49,756 | 843.32 | 30,175 | 30,175.00 | 1.23 | 69 |
| 56 | 25-Sep | 409.85 | 411.50 | 407.00 | 411.25 | 408.97 | 0.34 | 675.86 | 58,823 | 997.00 | 29,397 | 29,397.00 | 1.20 | 67 |
| 57 | 24-Sep | 407.95 | 410.00 | 401.50 | 409.85 | 405.53 | 1.83 | 673.56 | 44,898 | 760.98 | 29,370 | 29,370.00 | 1.19 | 67 |
| 58 | 23-Sep | 398.75 | 407.65 | 393.00 | 402.50 | 401.90 | 3.44 | 661.48 | 83,474 | 1,414.81 | 48,533 | 48,533.00 | 1.95 | 111 |
| 59 | 22-Sep | 399.95 | 399.95 | 387.25 | 389.10 | 389.43 | -0.04 | 639.46 | 3,822 | 64.78 | 2,134 | 2,134.00 | 0.08 | 5 |
| 60 | 19-Sep | 391.90 | 396.50 | 387.00 | 389.25 | 389.71 | -0.69 | 639.71 | 4,201 | 71.20 | 2,709 | 2,709.00 | 0.11 | 6 |
| 61 | 18-Sep | 392.55 | 397.05 | 387.10 | 391.95 | 390.29 | -0.15 | 644.15 | 2,445 | 41.44 | 1,283 | 1,283.00 | 0.05 | 3 |
| 62 | 17-Sep | 390.20 | 395.80 | 384.15 | 392.55 | 389.21 | 0.40 | 645.13 | 9,209 | 156.08 | 5,062 | 5,062.00 | 0.20 | 12 |
| 63 | 16-Sep | 397.70 | 399.00 | 385.10 | 391.00 | 391.20 | -0.03 | 642.00 | 6,473 | 109.71 | 3,634 | 3,634.00 | 0.14 | 8 |
| 64 | 15-Sep | 399.95 | 399.95 | 387.50 | 391.10 | 390.98 | 0.93 | 642.75 | 5,201 | 88.15 | 2,843 | 2,843.00 | 0.11 | 6 |
| 65 | 12-Sep | 390.00 | 401.15 | 382.85 | 387.50 | 388.19 | -0.24 | 636.83 | 9,999 | 169.47 | 5,517 | 5,517.00 | 0.21 | 13 |
| 66 | 11-Sep | 389.15 | 399.30 | 381.25 | 388.45 | 383.25 | 0.32 | 638.39 | 31,284 | 530.24 | 26,647 | 26,647.00 | 1.02 | 61 |
| 67 | 10-Sep | 395.45 | 397.00 | 385.30 | 387.20 | 390.77 | -2.35 | 636.34 | 8,064 | 136.68 | 5,862 | 5,862.00 | 0.23 | 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 MWL SURANI SWASTIK NMSTEEL PSRAJ DEEM AEROENTER SAMBHV SCODATUBES RHETAN