| Macro-sector: Industrials | Band: 5 | High52 Price: 731.4 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2025 | Bumper: 601.0; Drift%: 21.63 |
| 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: 416.0 / 340.9 | Week: 617.0 / 570.0 | Day: 767.7 / 735.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 754.95 | 767.70 | 735.00 | 766.90 | 762.88 | 4.89 | 1,260.35 | 38,201 | 30.34 | 0 | 0.00 | 0.00 | 87 |
| 2 | 11-Nov | 716.00 | 731.40 | 698.50 | 731.15 | 728.74 | 4.96 | 1,201.60 | 39,736 | 31.56 | 0 | 0.00 | 0.00 | 91 |
| 3 | 10-Nov | 675.00 | 696.80 | 667.30 | 696.60 | 692.56 | 4.96 | 1,144.82 | 30,801 | 24.46 | 0 | 0.00 | 0.00 | 70 |
| 4 | 07-Nov | 635.20 | 663.65 | 619.00 | 663.65 | 642.04 | 5.00 | 1,090.67 | 98,126 | 77.94 | 0 | 0.00 | 0.00 | 224 |
| 5 | 06-Nov | 619.95 | 637.30 | 595.70 | 632.05 | 609.86 | 4.11 | 1,038.74 | 38,028 | 30.20 | 0 | 0.00 | 0.00 | 87 |
| 6 | 04-Nov | 619.00 | 620.00 | 601.90 | 607.10 | 609.03 | 0.86 | 997.73 | 9,831 | 7.81 | 0 | 0.00 | 0.00 | 22 |
| 7 | 03-Nov | 624.00 | 626.95 | 601.00 | 601.90 | 605.62 | -2.03 | 989.19 | 30,804 | 24.47 | 0 | 0.00 | 0.00 | 70 |
| 8 | 31-Oct | 607.00 | 617.00 | 596.50 | 614.40 | 605.89 | 1.60 | 1,009.73 | 103,141 | 81.92 | 0 | 0.00 | 0.00 | 235 |
| 9 | 30-Oct | 613.05 | 615.00 | 600.00 | 604.70 | 603.79 | -0.87 | 993.79 | 25,923 | 20.59 | 0 | 0.00 | 0.00 | 59 |
| 10 | 29-Oct | 596.00 | 610.50 | 581.00 | 610.00 | 599.08 | 2.57 | 1,002.00 | 35,451 | 28.16 | 0 | 0.00 | 0.00 | 81 |
| 11 | 28-Oct | 595.00 | 596.00 | 583.00 | 594.70 | 590.94 | 0.07 | 977.35 | 14,386 | 11.43 | 0 | 0.00 | 0.00 | 33 |
| 12 | 27-Oct | 575.35 | 595.50 | 570.00 | 594.30 | 589.05 | 4.32 | 976.70 | 32,587 | 25.88 | 0 | 0.00 | 0.00 | 74 |
| 13 | 24-Oct | 564.90 | 585.00 | 556.40 | 569.70 | 576.17 | 2.00 | 936.27 | 29,057 | 23.08 | 0 | 0.00 | 0.00 | 66 |
| 14 | 23-Oct | 551.00 | 567.00 | 551.00 | 558.55 | 558.66 | -1.50 | 917.94 | 11,041 | 8.77 | 0 | 0.00 | 0.00 | 25 |
| 15 | 21-Oct | 566.35 | 574.00 | 563.00 | 567.05 | 567.59 | 0.12 | 931.91 | 24,076 | 19.12 | 0 | 0.00 | 0.00 | 55 |
| 16 | 20-Oct | 550.05 | 570.00 | 550.05 | 566.35 | 563.81 | 1.01 | 930.76 | 9,936 | 7.89 | 0 | 0.00 | 0.00 | 23 |
| 17 | 17-Oct | 561.15 | 567.95 | 551.00 | 560.70 | 559.34 | 0.41 | 921.48 | 42,544 | 33.79 | 0 | 0.00 | 0.00 | 97 |
| 18 | 16-Oct | 564.00 | 574.70 | 540.10 | 558.40 | 556.80 | -1.59 | 917.70 | 40,448 | 32.13 | 0 | 0.00 | 0.00 | 92 |
| 19 | 15-Oct | 535.00 | 570.50 | 516.50 | 567.45 | 530.31 | 4.38 | 932.57 | 100,734 | 80.01 | 0 | 0.00 | 0.00 | 230 |
| 20 | 14-Oct | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | -5.00 | 893.46 | 6,392 | 5.08 | 0 | 0.00 | 0.00 | 15 |
| 21 | 13-Oct | 518.10 | 594.60 | 518.10 | 572.25 | 563.29 | 9.48 | 940.46 | 301,378 | 239.38 | 134,426 | 134,426.00 | 7.57 | 307 |
| 22 | 10-Oct | 510.00 | 525.00 | 503.00 | 522.70 | 510.77 | 0.27 | 859.03 | 133,553 | 106.08 | 89,440 | 89,440.00 | 4.57 | 204 |
| 23 | 09-Oct | 508.00 | 532.75 | 501.25 | 521.30 | 519.64 | 2.74 | 856.73 | 125,434 | 99.63 | 41,874 | 41,874.00 | 2.18 | 96 |
| 24 | 08-Oct | 465.55 | 514.00 | 465.55 | 507.40 | 501.94 | 8.00 | 833.88 | 279,597 | 222.08 | 74,121 | 74,121.00 | 3.72 | 169 |
| 25 | 07-Oct | 479.70 | 479.70 | 452.50 | 469.80 | 464.75 | 0.60 | 772.09 | 33,790 | 26.84 | 12,753 | 12,753.00 | 0.59 | 29 |
| 26 | 06-Oct | 480.00 | 480.00 | 459.00 | 467.00 | 469.82 | 1.70 | 767.00 | 58,870 | 46.76 | 26,810 | 26,810.00 | 1.26 | 61 |
| 27 | 03-Oct | 454.00 | 468.00 | 446.00 | 459.20 | 457.59 | 1.15 | 754.67 | 127,400 | 101.19 | 49,120 | 49,120.00 | 2.25 | 112 |
| 28 | 01-Oct | 413.15 | 456.85 | 413.15 | 454.00 | 449.96 | 9.31 | 746.00 | 364,250 | 289.32 | 125,002 | 125,002.00 | 5.62 | 285 |
| 29 | 30-Sep | 413.50 | 416.00 | 410.00 | 415.35 | 413.28 | 0.64 | 682.60 | 130,232 | 103.44 | 108,833 | 108,833.00 | 4.50 | 248 |
| 30 | 29-Sep | 411.45 | 413.00 | 408.50 | 412.70 | 410.31 | 0.66 | 678.25 | 50,341 | 39.98 | 38,512 | 38,512.00 | 1.58 | 88 |
| 31 | 26-Sep | 411.45 | 411.95 | 405.50 | 410.00 | 408.99 | -0.30 | 673.00 | 49,756 | 39.52 | 30,175 | 30,175.00 | 1.23 | 69 |
| 32 | 25-Sep | 409.85 | 411.50 | 407.00 | 411.25 | 408.97 | 0.34 | 675.86 | 58,823 | 46.72 | 29,397 | 29,397.00 | 1.20 | 67 |
| 33 | 24-Sep | 407.95 | 410.00 | 401.50 | 409.85 | 405.53 | 1.83 | 673.56 | 44,898 | 35.66 | 29,370 | 29,370.00 | 1.19 | 67 |
| 34 | 23-Sep | 398.75 | 407.65 | 393.00 | 402.50 | 401.90 | 3.44 | 661.48 | 83,474 | 66.30 | 48,533 | 48,533.00 | 1.95 | 111 |
| 35 | 22-Sep | 399.95 | 399.95 | 387.25 | 389.10 | 389.43 | -0.04 | 639.46 | 3,822 | 3.04 | 2,134 | 2,134.00 | 0.08 | 5 |
| 36 | 19-Sep | 391.90 | 396.50 | 387.00 | 389.25 | 389.71 | -0.69 | 639.71 | 4,201 | 3.34 | 2,709 | 2,709.00 | 0.11 | 6 |
| 37 | 18-Sep | 392.55 | 397.05 | 387.10 | 391.95 | 390.29 | -0.15 | 644.15 | 2,445 | 1.94 | 1,283 | 1,283.00 | 0.05 | 3 |
| 38 | 17-Sep | 390.20 | 395.80 | 384.15 | 392.55 | 389.21 | 0.40 | 645.13 | 9,209 | 7.31 | 5,062 | 5,062.00 | 0.20 | 12 |
| 39 | 16-Sep | 397.70 | 399.00 | 385.10 | 391.00 | 391.20 | -0.03 | 642.00 | 6,473 | 5.14 | 3,634 | 3,634.00 | 0.14 | 8 |
| 40 | 15-Sep | 399.95 | 399.95 | 387.50 | 391.10 | 390.98 | 0.93 | 642.75 | 5,201 | 4.13 | 2,843 | 2,843.00 | 0.11 | 6 |
| 41 | 12-Sep | 390.00 | 401.15 | 382.85 | 387.50 | 388.19 | -0.24 | 636.83 | 9,999 | 7.94 | 5,517 | 5,517.00 | 0.21 | 13 |
| 42 | 11-Sep | 389.15 | 399.30 | 381.25 | 388.45 | 383.25 | 0.32 | 638.39 | 31,284 | 24.85 | 26,647 | 26,647.00 | 1.02 | 61 |
| 43 | 10-Sep | 395.45 | 397.00 | 385.30 | 387.20 | 390.77 | -2.35 | 636.34 | 8,064 | 6.41 | 5,862 | 5,862.00 | 0.23 | 13 |
| 44 | 09-Sep | 386.55 | 404.80 | 386.55 | 396.50 | 397.37 | -1.33 | 651.62 | 12,803 | 10.17 | 3,834 | 3,834.00 | 0.15 | 9 |
| 45 | 08-Sep | 395.80 | 402.00 | 387.20 | 401.85 | 397.12 | 1.53 | 660.42 | 36,368 | 28.89 | 24,021 | 24,021.00 | 0.95 | 55 |
| 46 | 05-Sep | 397.00 | 401.00 | 383.60 | 395.80 | 395.70 | 1.66 | 650.47 | 31,603 | 25.10 | 20,069 | 20,069.00 | 0.79 | 46 |
| 47 | 04-Sep | 378.10 | 394.00 | 374.50 | 389.35 | 385.35 | 0.65 | 639.87 | 52,715 | 41.87 | 33,791 | 33,791.00 | 1.30 | 77 |
| 48 | 03-Sep | 371.90 | 389.00 | 367.25 | 386.85 | 380.47 | 5.67 | 635.76 | 185,802 | 147.58 | 123,018 | 123,018.00 | 4.68 | 281 |
| 49 | 02-Sep | 350.00 | 367.00 | 350.00 | 366.10 | 361.44 | 4.60 | 601.66 | 23,467 | 18.64 | 18,330 | 18,330.00 | 0.66 | 42 |
| 50 | 01-Sep | 345.80 | 352.00 | 340.90 | 350.00 | 347.86 | 5.58 | 575.00 | 13,604 | 10.81 | 9,172 | 9,172.00 | 0.32 | 21 |
| 51 | 29-Aug | 346.05 | 352.65 | 331.00 | 331.50 | 341.60 | -2.97 | 544.80 | 38,093 | 30.26 | 28,304 | 28,304.00 | 0.97 | 65 |
| 52 | 28-Aug | 348.80 | 352.95 | 340.50 | 341.65 | 345.90 | -3.04 | 561.48 | 42,139 | 33.47 | 31,938 | 31,938.00 | 1.10 | 73 |
| 53 | 26-Aug | 358.25 | 358.25 | 348.00 | 352.35 | 349.38 | -1.15 | 579.07 | 10,716 | 8.51 | 6,475 | 6,475.00 | 0.23 | 15 |
| 54 | 25-Aug | 357.95 | 363.90 | 337.40 | 356.45 | 348.84 | 3.66 | 585.80 | 13,992 | 11.11 | 8,762 | 8,762.00 | 0.31 | 20 |
| 55 | 22-Aug | 350.00 | 350.00 | 342.55 | 343.85 | 344.66 | -2.96 | 565.10 | 1,258 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 355.00 | 359.25 | 345.05 | 354.35 | 349.02 | -0.51 | 582.35 | 4,084 | 3.24 | 0 | 0.00 | 0.00 | 9 |
| 57 | 20-Aug | 341.40 | 359.80 | 341.40 | 356.15 | 353.62 | 0.45 | 585.31 | 1,798 | 1.43 | 0 | 0.00 | 0.00 | 4 |
| 58 | 19-Aug | 349.95 | 360.00 | 342.00 | 354.55 | 350.52 | 1.10 | 582.68 | 4,015 | 3.19 | 0 | 0.00 | 0.00 | 9 |
| 59 | 18-Aug | 344.80 | 354.00 | 335.00 | 350.70 | 346.86 | 1.67 | 576.35 | 3,651 | 2.90 | 0 | 0.00 | 0.00 | 8 |
| 60 | 14-Aug | 334.50 | 353.00 | 327.25 | 344.95 | 337.79 | 0.70 | 566.90 | 6,385 | 5.07 | 0 | 0.00 | 0.00 | 15 |
| 61 | 13-Aug | 327.35 | 344.75 | 312.20 | 342.55 | 325.97 | 4.25 | 562.96 | 14,563 | 11.57 | 0 | 0.00 | 0.00 | 33 |
| 62 | 12-Aug | 331.05 | 344.00 | 328.60 | 328.60 | 333.41 | -5.00 | 540.03 | 3,844 | 3.05 | 0 | 0.00 | 0.00 | 9 |
| 63 | 11-Aug | 376.85 | 376.85 | 345.90 | 345.90 | 348.80 | -5.00 | 568.47 | 4,599 | 3.65 | 0 | 0.00 | 0.00 | 11 |
| 64 | 08-Aug | 367.05 | 370.95 | 346.60 | 364.10 | 351.87 | -0.19 | 598.38 | 18,094 | 14.37 | 0 | 0.00 | 0.00 | 43 |
| 65 | 07-Aug | 349.70 | 369.00 | 342.30 | 364.80 | 348.98 | 1.25 | 599.53 | 10,825 | 8.60 | 0 | 0.00 | 0.00 | 25 |
| 66 | 06-Aug | 344.95 | 361.75 | 327.40 | 360.30 | 337.35 | 4.56 | 592.13 | 16,143 | 12.82 | 0 | 0.00 | 0.00 | 38 |
| 67 | 05-Aug | 365.00 | 365.00 | 336.65 | 344.60 | 346.10 | -2.74 | 566.33 | 3,194 | 2.54 | 0 | 0.00 | 0.00 | 8 |
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