| Macro-sector: Industrials | Band: 20 | High52 Price: 814.3 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 570.35 | Low52 Price: 540.5 | Barrier: 582.25; Drift%: -3.55 |
| Basic Industry: Iron & Steel Products | Total Equity: 133,999,252 | Low52 Date: 06-Nov-2025 | SHP: 69.05 / 9.86 / 3.64 / 17.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 769.2 / 580.2 | Month: 671.45 / 588.0 | Week: 584.0 / 567.15 | Day: 563.8 / 549.0 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 554.50 | 563.80 | 549.00 | 562.30 | 558.44 | 1.49 | 7,534.78 | 167,153 | 2.83 | 97,660 | 2.66 | 5.45 | 42 |
| 2 | 11-Nov | 551.00 | 555.80 | 546.00 | 554.05 | 550.49 | 0.65 | 7,424.23 | 234,765 | 3.97 | 136,246 | 3.71 | 7.50 | 61 |
| 3 | 10-Nov | 548.20 | 554.00 | 544.00 | 550.45 | 549.09 | 0.35 | 7,375.99 | 238,610 | 4.03 | 113,795 | 3.09 | 6.25 | 51 |
| 4 | 07-Nov | 547.10 | 553.15 | 544.00 | 548.55 | 547.84 | 0.16 | 7,350.53 | 178,941 | 3.03 | 80,450 | 2.19 | 4.41 | 36 |
| 5 | 06-Nov | 559.60 | 559.80 | 540.50 | 547.65 | 548.91 | -4.42 | 7,338.47 | 514,447 | 8.70 | 272,903 | 7.42 | 14.98 | 122 |
| 6 | 04-Nov | 581.80 | 581.80 | 571.50 | 573.00 | 574.23 | -1.33 | 7,678.00 | 169,002 | 2.86 | 97,120 | 2.64 | 5.58 | 44 |
| 7 | 03-Nov | 570.25 | 582.25 | 568.30 | 580.70 | 578.02 | 2.24 | 7,781.34 | 210,113 | 3.55 | 112,319 | 3.05 | 6.49 | 50 |
| 8 | 31-Oct | 579.25 | 579.50 | 567.15 | 568.00 | 570.47 | -1.94 | 7,611.00 | 228,401 | 3.86 | 154,529 | 4.20 | 8.82 | 69 |
| 9 | 30-Oct | 574.50 | 581.10 | 572.80 | 579.25 | 576.83 | 1.13 | 7,761.91 | 141,620 | 2.39 | 70,574 | 1.92 | 4.07 | 32 |
| 10 | 29-Oct | 577.50 | 581.20 | 571.40 | 572.80 | 573.85 | -0.24 | 7,675.48 | 533,598 | 9.02 | 385,560 | 10.49 | 22.13 | 173 |
| 11 | 28-Oct | 582.45 | 584.00 | 572.85 | 574.20 | 577.38 | -0.74 | 7,694.24 | 123,971 | 2.10 | 57,509 | 1.56 | 3.32 | 26 |
| 12 | 27-Oct | 574.50 | 579.80 | 570.05 | 578.50 | 576.27 | 1.37 | 7,751.86 | 131,919 | 2.23 | 79,011 | 2.15 | 4.55 | 35 |
| 13 | 24-Oct | 570.00 | 576.60 | 569.00 | 570.70 | 573.18 | -0.02 | 7,647.34 | 184,231 | 3.11 | 134,153 | 3.65 | 7.69 | 60 |
| 14 | 23-Oct | 581.10 | 586.35 | 568.00 | 570.80 | 574.98 | -2.25 | 7,648.68 | 285,821 | 4.83 | 188,080 | 5.11 | 10.81 | 84 |
| 15 | 21-Oct | 574.00 | 587.25 | 573.30 | 583.95 | 583.00 | 2.34 | 7,824.89 | 59,143 | 1.00 | 36,770 | 1.00 | 2.00 | 16 |
| 16 | 20-Oct | 579.60 | 579.60 | 567.05 | 570.60 | 571.74 | 0.42 | 7,646.00 | 229,367 | 3.88 | 128,142 | 3.48 | 7.33 | 57 |
| 17 | 17-Oct | 580.15 | 581.90 | 567.00 | 568.20 | 572.82 | -2.04 | 7,613.84 | 247,756 | 4.19 | 155,619 | 4.23 | 8.91 | 70 |
| 18 | 16-Oct | 582.45 | 588.00 | 577.90 | 580.05 | 580.71 | -0.02 | 7,772.63 | 185,393 | 3.13 | 91,861 | 2.50 | 5.33 | 41 |
| 19 | 15-Oct | 574.95 | 581.95 | 574.90 | 580.15 | 578.34 | 0.55 | 7,773.97 | 228,326 | 3.86 | 131,111 | 3.57 | 7.58 | 59 |
| 20 | 14-Oct | 584.60 | 585.70 | 574.90 | 576.95 | 578.78 | -0.92 | 7,731.09 | 178,723 | 3.02 | 89,529 | 2.43 | 5.18 | 40 |
| 21 | 13-Oct | 584.50 | 587.80 | 579.30 | 582.30 | 582.05 | -0.31 | 7,802.78 | 195,473 | 3.31 | 106,215 | 2.89 | 6.18 | 48 |
| 22 | 10-Oct | 586.85 | 588.65 | 582.90 | 584.10 | 584.52 | 0.13 | 7,826.90 | 159,078 | 2.69 | 70,502 | 1.92 | 4.12 | 32 |
| 23 | 09-Oct | 583.85 | 590.00 | 582.10 | 583.35 | 585.42 | -0.19 | 7,816.85 | 165,016 | 2.79 | 65,714 | 1.79 | 3.85 | 29 |
| 24 | 08-Oct | 589.65 | 591.40 | 580.05 | 584.45 | 584.11 | -0.09 | 7,831.59 | 217,923 | 3.68 | 97,292 | 2.65 | 5.68 | 44 |
| 25 | 07-Oct | 597.75 | 601.00 | 582.00 | 584.95 | 588.51 | -2.14 | 7,838.29 | 249,228 | 4.21 | 151,374 | 4.12 | 8.91 | 68 |
| 26 | 06-Oct | 605.05 | 609.50 | 596.00 | 597.75 | 600.55 | -0.63 | 8,009.81 | 132,075 | 2.23 | 72,724 | 1.98 | 4.37 | 33 |
| 27 | 03-Oct | 597.90 | 610.55 | 595.70 | 601.55 | 602.10 | 1.41 | 8,060.73 | 282,122 | 4.77 | 134,217 | 3.65 | 8.08 | 60 |
| 28 | 01-Oct | 599.75 | 604.90 | 590.00 | 593.20 | 594.76 | -0.79 | 7,948.84 | 175,698 | 2.97 | 91,966 | 2.50 | 5.47 | 41 |
| 29 | 30-Sep | 597.20 | 604.90 | 593.00 | 597.95 | 598.01 | 1.01 | 8,012.49 | 96,276 | 1.63 | 36,888 | 1.00 | 2.21 | 17 |
| 30 | 29-Sep | 596.00 | 604.60 | 588.00 | 591.95 | 596.11 | -0.81 | 7,932.09 | 125,698 | 2.13 | 56,183 | 1.53 | 3.35 | 25 |
| 31 | 26-Sep | 611.10 | 612.15 | 595.00 | 596.80 | 600.02 | -2.27 | 7,997.08 | 213,425 | 3.61 | 115,734 | 3.15 | 6.94 | 52 |
| 32 | 25-Sep | 604.90 | 619.00 | 603.70 | 610.65 | 613.20 | 1.15 | 8,182.66 | 299,661 | 5.07 | 107,704 | 2.93 | 6.60 | 48 |
| 33 | 24-Sep | 595.05 | 629.80 | 595.05 | 603.70 | 613.43 | 0.53 | 8,089.53 | 597,636 | 10.10 | 186,065 | 5.06 | 11.41 | 83 |
| 34 | 23-Sep | 614.00 | 616.65 | 599.00 | 600.50 | 605.27 | -2.19 | 8,046.66 | 303,588 | 5.13 | 213,435 | 5.80 | 12.92 | 96 |
| 35 | 22-Sep | 633.40 | 633.40 | 612.50 | 613.95 | 619.45 | -2.69 | 8,226.88 | 234,414 | 3.96 | 159,457 | 4.34 | 9.88 | 72 |
| 36 | 19-Sep | 632.00 | 640.15 | 627.15 | 630.90 | 633.04 | 0.16 | 8,454.01 | 125,818 | 2.13 | 65,656 | 1.79 | 4.16 | 29 |
| 37 | 18-Sep | 634.80 | 636.20 | 628.85 | 629.90 | 632.41 | -0.21 | 8,440.61 | 135,819 | 2.30 | 85,621 | 2.33 | 5.41 | 38 |
| 38 | 17-Sep | 628.75 | 636.20 | 625.00 | 631.25 | 631.66 | 0.30 | 8,458.70 | 143,563 | 2.43 | 65,982 | 1.79 | 4.17 | 30 |
| 39 | 16-Sep | 638.00 | 642.75 | 628.25 | 629.35 | 633.68 | -1.41 | 8,433.24 | 232,862 | 3.94 | 128,057 | 3.48 | 8.11 | 57 |
| 40 | 15-Sep | 630.00 | 644.00 | 626.95 | 638.35 | 636.93 | 1.83 | 8,553.84 | 219,238 | 3.71 | 107,408 | 2.92 | 6.84 | 48 |
| 41 | 12-Sep | 636.00 | 641.10 | 626.00 | 626.85 | 629.82 | -1.34 | 8,399.74 | 208,276 | 3.52 | 130,535 | 3.55 | 8.22 | 59 |
| 42 | 11-Sep | 640.00 | 640.00 | 632.70 | 635.35 | 636.02 | -0.01 | 8,513.64 | 74,492 | 1.26 | 38,049 | 1.03 | 2.42 | 17 |
| 43 | 10-Sep | 641.40 | 643.15 | 634.00 | 635.40 | 638.19 | -0.51 | 8,514.31 | 102,192 | 1.73 | 58,772 | 1.60 | 3.75 | 26 |
| 44 | 09-Sep | 640.00 | 642.40 | 630.70 | 638.65 | 638.13 | 0.24 | 8,557.86 | 83,045 | 1.40 | 41,839 | 1.14 | 2.67 | 19 |
| 45 | 08-Sep | 638.70 | 647.20 | 634.10 | 637.10 | 638.93 | 0.54 | 8,537.09 | 123,443 | 2.09 | 60,995 | 1.66 | 3.90 | 27 |
| 46 | 05-Sep | 645.05 | 651.20 | 632.00 | 633.65 | 637.62 | -2.03 | 8,490.86 | 200,205 | 3.39 | 132,111 | 3.59 | 8.42 | 59 |
| 47 | 04-Sep | 666.35 | 668.60 | 645.15 | 646.80 | 652.52 | -2.42 | 8,667.07 | 116,454 | 1.97 | 68,687 | 1.87 | 4.48 | 31 |
| 48 | 03-Sep | 656.10 | 671.45 | 652.10 | 662.85 | 664.19 | 1.03 | 8,882.14 | 149,909 | 2.53 | 91,604 | 2.49 | 6.08 | 41 |
| 49 | 02-Sep | 651.00 | 662.85 | 646.05 | 656.10 | 657.40 | 1.15 | 8,791.69 | 136,650 | 2.31 | 69,060 | 1.88 | 4.54 | 31 |
| 50 | 01-Sep | 640.10 | 653.10 | 640.00 | 648.65 | 647.12 | 1.12 | 8,691.86 | 86,161 | 1.46 | 42,955 | 1.17 | 2.78 | 19 |
| 51 | 29-Aug | 652.55 | 657.45 | 640.00 | 641.45 | 646.34 | -2.05 | 8,595.38 | 100,248 | 1.69 | 52,802 | 1.44 | 3.41 | 24 |
| 52 | 28-Aug | 651.90 | 657.05 | 645.30 | 654.85 | 652.93 | -0.31 | 8,774.94 | 74,422 | 1.26 | 40,568 | 1.10 | 2.65 | 18 |
| 53 | 26-Aug | 665.30 | 666.00 | 651.00 | 656.90 | 657.39 | -1.26 | 8,802.41 | 144,943 | 2.45 | 93,190 | 2.53 | 6.13 | 42 |
| 54 | 25-Aug | 670.95 | 679.40 | 663.55 | 665.30 | 667.55 | -0.40 | 8,914.97 | 95,354 | 1.61 | 51,098 | 1.39 | 3.41 | 23 |
| 55 | 22-Aug | 674.20 | 678.00 | 666.30 | 668.00 | 668.88 | -1.04 | 8,951.00 | 71,001 | 1.20 | 36,907 | 1.00 | 2.47 | 17 |
| 56 | 21-Aug | 680.40 | 689.75 | 673.05 | 675.05 | 679.87 | -0.95 | 9,045.62 | 159,698 | 2.70 | 91,790 | 2.50 | 6.24 | 41 |
| 57 | 20-Aug | 675.00 | 686.95 | 675.00 | 681.50 | 681.76 | 0.64 | 9,132.05 | 131,519 | 2.22 | 59,453 | 1.62 | 4.05 | 27 |
| 58 | 19-Aug | 677.10 | 687.95 | 674.30 | 677.15 | 678.86 | 0.01 | 9,073.76 | 128,675 | 2.18 | 55,220 | 1.50 | 3.75 | 25 |
| 59 | 18-Aug | 680.95 | 689.95 | 674.70 | 677.10 | 680.93 | 0.39 | 9,073.09 | 129,451 | 2.19 | 73,453 | 2.00 | 5.00 | 33 |
| 60 | 14-Aug | 679.90 | 686.35 | 672.60 | 674.45 | 677.82 | -1.56 | 9,037.58 | 81,569 | 1.38 | 41,784 | 1.14 | 2.83 | 19 |
| 61 | 13-Aug | 678.00 | 695.00 | 678.00 | 685.15 | 686.44 | 0.76 | 9,180.96 | 224,154 | 3.79 | 99,306 | 2.70 | 6.82 | 45 |
| 62 | 12-Aug | 655.60 | 698.00 | 655.60 | 679.95 | 681.11 | 3.98 | 9,111.28 | 591,628 | 10.00 | 221,247 | 6.02 | 15.07 | 99 |
| 63 | 11-Aug | 663.80 | 664.60 | 650.30 | 653.95 | 654.23 | -0.85 | 8,762.88 | 99,628 | 1.68 | 61,485 | 1.67 | 4.02 | 26 |
| 64 | 08-Aug | 662.55 | 669.50 | 658.50 | 659.55 | 662.55 | -0.85 | 8,837.92 | 98,127 | 1.66 | 49,114 | 1.34 | 3.25 | 21 |
| 65 | 07-Aug | 661.15 | 676.10 | 652.00 | 665.20 | 661.72 | -0.77 | 8,913.63 | 143,272 | 2.42 | 71,924 | 1.96 | 4.76 | 31 |
| 66 | 06-Aug | 685.50 | 685.95 | 668.25 | 670.35 | 672.79 | -2.21 | 8,982.64 | 91,884 | 1.55 | 53,299 | 1.45 | 3.59 | 23 |
| 67 | 05-Aug | 674.05 | 705.00 | 665.05 | 685.50 | 684.76 | 1.68 | 9,185.65 | 379,469 | 6.42 | 157,633 | 4.29 | 10.79 | 67 |
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