| Macro-sector: Industrials | Band: 20 | High52 Price: 840.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5 | Low52 Price: 566.5 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 133,999,252 | Low52 Date: 25-Oct-2024 | SHP: 68.86 / 9.63 / 3.97 / 17.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.34 | ||||
| High/Low Price | Quarter: 769.2 / 580.2 | Month: 730.05 / 596.6 | Week: 699.8 / 650.2 | Day: 706.1 / 683.8 | Float67: 0.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 689.40 | 706.10 | 683.80 | 693.35 | 695.29 | 0.85 | 9,290.84 | 343,385 | 3.39 | 152,151 | 3.31 | 10.58 | 0.65 |
| 2 | 20-May | 701.35 | 711.90 | 684.90 | 687.50 | 700.16 | -1.97 | 9,212.45 | 153,071 | 1.51 | 63,640 | 1.38 | 4.46 | 0.27 |
| 3 | 19-May | 695.95 | 716.00 | 695.00 | 701.35 | 706.04 | 0.65 | 9,398.04 | 239,832 | 2.37 | 135,435 | 2.94 | 9.56 | 0.58 |
| 4 | 16-May | 688.45 | 699.80 | 683.05 | 696.80 | 690.60 | 1.22 | 9,337.07 | 184,688 | 1.82 | 99,586 | 2.16 | 6.88 | 0.42 |
| 5 | 15-May | 686.20 | 694.80 | 681.95 | 688.40 | 688.22 | 0.32 | 9,224.51 | 118,752 | 1.17 | 58,412 | 1.27 | 4.02 | 0.25 |
| 6 | 14-May | 670.40 | 689.00 | 664.00 | 686.20 | 680.03 | 2.39 | 9,195.03 | 182,184 | 1.80 | 78,700 | 1.71 | 5.35 | 0.33 |
| 7 | 13-May | 680.15 | 686.30 | 668.00 | 670.15 | 673.45 | -1.48 | 8,979.96 | 129,502 | 1.28 | 72,854 | 1.58 | 4.91 | 0.31 |
| 8 | 12-May | 650.20 | 685.00 | 650.20 | 680.20 | 671.68 | 7.27 | 9,114.63 | 279,700 | 2.76 | 116,909 | 2.54 | 7.85 | 0.50 |
| 9 | 09-May | 621.90 | 639.00 | 616.80 | 634.10 | 631.70 | 0.34 | 8,496.89 | 156,271 | 1.54 | 66,509 | 1.44 | 4.20 | 0.28 |
| 10 | 08-May | 644.40 | 657.85 | 625.00 | 631.95 | 645.63 | -1.52 | 8,468.08 | 140,697 | 1.39 | 68,537 | 1.49 | 4.42 | 0.29 |
| 11 | 07-May | 636.00 | 644.80 | 627.20 | 641.70 | 637.50 | 0.90 | 8,598.73 | 128,929 | 1.27 | 47,768 | 1.04 | 3.05 | 0.20 |
| 12 | 06-May | 656.20 | 665.55 | 631.15 | 636.00 | 646.34 | -3.08 | 8,522.00 | 128,726 | 1.27 | 68,181 | 1.48 | 4.41 | 0.29 |
| 13 | 05-May | 650.20 | 659.50 | 645.70 | 656.20 | 654.65 | 1.04 | 8,793.03 | 106,767 | 1.05 | 50,663 | 1.10 | 3.32 | 0.22 |
| 14 | 02-May | 648.40 | 672.20 | 646.00 | 649.45 | 653.99 | -0.92 | 8,702.58 | 137,530 | 1.36 | 48,959 | 1.06 | 3.20 | 0.21 |
| 15 | 30-Apr | 675.00 | 687.70 | 651.10 | 655.45 | 666.26 | -3.12 | 8,782.98 | 234,106 | 2.31 | 129,574 | 2.81 | 8.63 | 0.55 |
| 16 | 29-Apr | 688.00 | 699.00 | 675.00 | 676.55 | 684.55 | -1.54 | 9,065.72 | 125,911 | 1.24 | 62,388 | 1.36 | 4.27 | 0.27 |
| 17 | 28-Apr | 663.00 | 699.25 | 663.00 | 687.15 | 688.03 | 2.22 | 9,207.76 | 240,441 | 2.37 | 80,820 | 1.76 | 5.56 | 0.34 |
| 18 | 25-Apr | 697.00 | 702.60 | 664.00 | 672.25 | 674.24 | -3.27 | 9,008.10 | 170,063 | 1.68 | 83,117 | 1.81 | 5.60 | 0.35 |
| 19 | 24-Apr | 687.50 | 703.85 | 687.50 | 695.00 | 697.79 | 0.65 | 9,312.00 | 101,365 | 1.00 | 46,034 | 1.00 | 3.21 | 0.20 |
| 20 | 23-Apr | 701.30 | 708.65 | 685.00 | 690.50 | 692.74 | -1.46 | 9,252.65 | 134,837 | 1.33 | 67,183 | 1.46 | 4.65 | 0.29 |
| 21 | 22-Apr | 708.85 | 713.20 | 697.50 | 700.70 | 705.62 | -0.73 | 9,389.33 | 120,731 | 1.19 | 59,189 | 1.29 | 4.18 | 0.25 |
| 22 | 21-Apr | 709.00 | 714.95 | 694.05 | 705.85 | 706.46 | 0.91 | 9,458.34 | 155,051 | 1.53 | 75,040 | 1.63 | 5.30 | 0.32 |
| 23 | 17-Apr | 690.00 | 708.40 | 686.60 | 699.50 | 698.80 | 1.58 | 9,373.25 | 172,281 | 1.70 | 65,228 | 1.42 | 4.56 | 0.28 |
| 24 | 16-Apr | 680.00 | 695.50 | 677.10 | 688.60 | 687.33 | 1.10 | 9,227.19 | 133,204 | 1.31 | 52,261 | 1.14 | 3.59 | 0.22 |
| 25 | 15-Apr | 666.15 | 685.00 | 664.40 | 681.10 | 678.47 | 2.59 | 9,126.69 | 171,993 | 1.70 | 78,752 | 1.71 | 5.34 | 0.33 |
| 26 | 11-Apr | 644.75 | 668.00 | 641.70 | 663.90 | 657.14 | 5.04 | 8,896.21 | 247,591 | 2.44 | 119,402 | 2.59 | 7.85 | 0.51 |
| 27 | 09-Apr | 655.05 | 657.25 | 624.25 | 632.05 | 637.99 | -4.31 | 8,469.42 | 330,900 | 3.26 | 137,824 | 2.99 | 8.79 | 0.59 |
| 28 | 08-Apr | 659.00 | 672.15 | 648.60 | 660.50 | 660.37 | 2.82 | 8,850.65 | 195,786 | 1.93 | 69,288 | 1.51 | 4.58 | 0.29 |
| 29 | 07-Apr | 650.95 | 674.70 | 632.60 | 642.40 | 646.06 | -8.10 | 8,608.11 | 440,856 | 4.35 | 212,369 | 4.61 | 13.72 | 0.90 |
| 30 | 04-Apr | 723.00 | 725.00 | 693.90 | 699.00 | 708.28 | -3.84 | 9,366.00 | 434,993 | 4.29 | 104,269 | 2.26 | 7.39 | 0.44 |
| 31 | 03-Apr | 722.55 | 740.00 | 722.40 | 726.95 | 729.09 | -0.66 | 9,741.08 | 179,218 | 1.77 | 65,896 | 1.43 | 4.80 | 0.26 |
| 32 | 02-Apr | 718.90 | 734.55 | 701.20 | 731.75 | 722.30 | -0.46 | 9,805.40 | 601,187 | 5.93 | 131,190 | 2.85 | 9.48 | 0.52 |
| 33 | 01-Apr | 682.75 | 755.00 | 682.75 | 735.10 | 735.01 | 7.67 | 9,850.29 | 3,962,647 | 39.09 | 440,621 | 9.57 | 32.39 | 1.73 |
| 34 | 28-Mar | 692.15 | 701.70 | 681.00 | 682.75 | 689.20 | -1.36 | 9,148.80 | 118,213 | 1.17 | 52,776 | 1.15 | 3.64 | 0.21 |
| 35 | 27-Mar | 675.00 | 694.95 | 674.50 | 692.15 | 687.03 | 1.49 | 9,274.76 | 221,648 | 2.19 | 92,820 | 2.02 | 6.38 | 0.37 |
| 36 | 26-Mar | 696.00 | 703.90 | 680.35 | 682.00 | 689.70 | -2.12 | 9,138.00 | 182,292 | 1.80 | 91,590 | 1.99 | 6.32 | 0.36 |
| 37 | 25-Mar | 718.25 | 719.00 | 690.10 | 696.75 | 698.57 | -2.22 | 9,336.40 | 199,676 | 1.97 | 97,155 | 2.11 | 6.79 | 0.38 |
| 38 | 24-Mar | 721.00 | 726.30 | 708.40 | 712.55 | 715.29 | 0.25 | 9,548.12 | 220,230 | 2.17 | 124,108 | 2.70 | 8.88 | 0.49 |
| 39 | 21-Mar | 721.00 | 730.05 | 707.15 | 710.80 | 717.88 | -1.36 | 9,524.67 | 327,900 | 3.23 | 166,316 | 3.61 | 11.94 | 0.65 |
| 40 | 20-Mar | 708.45 | 729.00 | 700.15 | 720.60 | 715.13 | 2.72 | 9,655.99 | 474,999 | 4.69 | 228,273 | 4.96 | 16.32 | 0.90 |
| 41 | 19-Mar | 699.00 | 712.30 | 693.25 | 701.50 | 702.69 | 1.75 | 9,400.05 | 519,076 | 5.12 | 207,428 | 4.51 | 14.58 | 0.82 |
| 42 | 18-Mar | 674.00 | 692.00 | 665.45 | 689.45 | 681.53 | 2.44 | 9,238.58 | 431,251 | 4.25 | 197,517 | 4.29 | 13.46 | 0.78 |
| 43 | 17-Mar | 667.95 | 677.50 | 642.60 | 673.05 | 662.09 | 1.76 | 9,018.82 | 673,364 | 6.64 | 251,558 | 5.46 | 16.66 | 0.99 |
| 44 | 13-Mar | 656.00 | 669.00 | 635.00 | 661.40 | 650.13 | 1.43 | 8,862.71 | 317,028 | 3.13 | 145,910 | 3.17 | 9.49 | 0.57 |
| 45 | 12-Mar | 651.00 | 656.00 | 636.10 | 652.10 | 648.61 | 0.09 | 8,738.09 | 210,387 | 2.08 | 97,222 | 2.11 | 6.31 | 0.38 |
| 46 | 11-Mar | 630.05 | 654.90 | 620.90 | 651.50 | 642.71 | 1.96 | 8,730.05 | 310,217 | 3.06 | 138,094 | 3.00 | 8.88 | 0.54 |
| 47 | 10-Mar | 651.05 | 659.45 | 632.95 | 638.95 | 640.95 | -2.23 | 8,561.88 | 177,321 | 1.75 | 97,818 | 2.12 | 6.27 | 0.39 |
| 48 | 07-Mar | 644.00 | 658.50 | 642.05 | 653.50 | 652.64 | 1.57 | 8,756.85 | 237,919 | 2.35 | 97,771 | 2.12 | 6.38 | 0.38 |
| 49 | 06-Mar | 640.90 | 651.30 | 638.20 | 643.40 | 644.29 | 1.06 | 8,621.51 | 272,879 | 2.69 | 125,339 | 2.72 | 8.08 | 0.49 |
| 50 | 05-Mar | 627.90 | 641.95 | 627.45 | 636.65 | 634.26 | 1.47 | 8,531.06 | 311,146 | 3.07 | 128,572 | 2.79 | 8.15 | 0.51 |
| 51 | 04-Mar | 600.10 | 629.75 | 596.60 | 627.45 | 619.42 | 4.14 | 8,407.78 | 296,666 | 2.93 | 94,713 | 2.06 | 5.87 | 0.37 |
| 52 | 03-Mar | 611.15 | 618.00 | 596.60 | 602.50 | 602.06 | -1.68 | 8,073.45 | 281,954 | 2.78 | 135,359 | 2.94 | 8.15 | 0.53 |
| 53 | 28-Feb | 622.00 | 626.30 | 605.10 | 612.80 | 613.08 | -2.30 | 8,211.47 | 211,469 | 2.09 | 74,463 | 1.62 | 4.57 | 0.29 |
| 54 | 27-Feb | 653.85 | 656.35 | 623.00 | 627.25 | 637.16 | -4.07 | 8,405.10 | 227,905 | 2.25 | 81,974 | 1.78 | 5.22 | 0.32 |
| 55 | 25-Feb | 644.35 | 675.90 | 641.70 | 653.85 | 662.08 | 1.32 | 8,761.54 | 671,838 | 6.63 | 132,854 | 2.89 | 8.80 | 0.52 |
| 56 | 24-Feb | 650.00 | 663.80 | 640.15 | 645.30 | 650.38 | -2.82 | 8,646.97 | 265,630 | 2.62 | 101,506 | 2.20 | 6.60 | 0.40 |
| 57 | 21-Feb | 645.00 | 704.80 | 642.65 | 664.00 | 678.64 | 2.71 | 8,897.00 | 1,794,167 | 17.70 | 274,726 | 5.97 | 18.64 | 1.08 |
| 58 | 20-Feb | 602.10 | 657.00 | 598.20 | 646.45 | 640.00 | 6.29 | 8,662.38 | 1,811,924 | 17.88 | 290,490 | 6.31 | 18.00 | 1.14 |
| 59 | 19-Feb | 596.10 | 614.90 | 592.00 | 608.20 | 601.42 | 0.76 | 8,149.83 | 514,428 | 5.07 | 189,356 | 4.11 | 11.39 | 0.75 |
| 60 | 18-Feb | 605.95 | 612.95 | 595.00 | 603.60 | 601.28 | -0.39 | 8,088.19 | 320,945 | 3.17 | 231,663 | 5.03 | 13.93 | 0.91 |
| 61 | 17-Feb | 600.50 | 619.00 | 590.55 | 605.95 | 601.02 | -0.75 | 8,119.68 | 502,539 | 4.96 | 316,551 | 6.88 | 19.03 | 1.25 |
| 62 | 14-Feb | 619.15 | 621.30 | 599.40 | 610.50 | 609.24 | -1.12 | 8,180.65 | 352,919 | 3.48 | 248,195 | 5.39 | 15.12 | 0.98 |
| 63 | 13-Feb | 619.50 | 623.80 | 608.30 | 617.40 | 617.02 | -0.39 | 8,273.11 | 225,688 | 2.23 | 134,769 | 2.93 | 8.32 | 0.53 |
| 64 | 12-Feb | 613.00 | 625.00 | 597.05 | 619.80 | 612.24 | 1.06 | 8,305.27 | 148,722 | 1.47 | 56,592 | 1.23 | 3.46 | 0.22 |
| 65 | 11-Feb | 617.25 | 624.60 | 600.25 | 613.30 | 608.28 | -1.14 | 8,218.17 | 153,673 | 1.52 | 71,684 | 1.56 | 4.36 | 0.28 |
| 66 | 10-Feb | 638.75 | 641.45 | 618.20 | 620.35 | 624.40 | -3.27 | 8,312.64 | 83,347 | 0.82 | 42,216 | 0.92 | 2.64 | 0.17 |
| 67 | 07-Feb | 644.00 | 652.90 | 635.55 | 641.30 | 644.46 | -1.99 | 8,593.37 | 213,729 | 2.11 | 74,489 | 1.62 | 4.80 | 0.29 |
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 SATINDLTD SHAH SHAHALLOYS SMLT STEELXIND SUPREMEENG SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP AUSL DENEERS JAYBEE KALANA KRISHCA MAL QFIL SURANI SWASTIK VISAMAN NMSTEEL