| Macro-sector: Industrials | Band: 5 | High52 Price: 182.82 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-Oct-2025 | Bumper: 150.1; Drift%: -4.55 |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 57.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 99,679,050 | Low52 Date: 13-Nov-2024 | SHP: 55.55 / 1.77 / 0.02 / 42.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.99 / 72.2 | Month: 155.4 / 125.77 | Week: 182.82 / 151.1 | Day: 146.7 / 140.43 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 142.19 | 146.70 | 140.43 | 143.57 | 144.01 | 1.26 | 1,431.09 | 396,579 | 6.05 | 103,885 | 3.21 | 1.50 | 24 |
| 2 | 11-Nov | 143.92 | 144.27 | 140.07 | 141.78 | 141.72 | -1.21 | 1,413.25 | 258,550 | 3.95 | 82,856 | 2.56 | 1.17 | 20 |
| 3 | 10-Nov | 146.50 | 148.37 | 142.35 | 143.51 | 145.59 | -1.99 | 1,430.49 | 448,718 | 6.85 | 145,056 | 4.48 | 2.11 | 34 |
| 4 | 07-Nov | 144.25 | 150.00 | 143.50 | 146.42 | 147.09 | 1.50 | 1,459.50 | 675,533 | 10.31 | 158,957 | 4.90 | 2.34 | 38 |
| 5 | 06-Nov | 156.89 | 156.89 | 143.20 | 144.25 | 147.34 | -8.00 | 1,437.87 | 1,470,524 | 22.44 | 605,311 | 18.68 | 8.92 | 144 |
| 6 | 04-Nov | 163.29 | 164.75 | 156.00 | 156.80 | 159.84 | -3.77 | 1,562.97 | 729,450 | 11.13 | 224,350 | 6.92 | 3.59 | 53 |
| 7 | 03-Nov | 152.99 | 164.99 | 150.10 | 162.94 | 158.78 | 6.85 | 1,624.17 | 1,933,671 | 29.51 | 499,587 | 15.42 | 7.93 | 119 |
| 8 | 31-Oct | 156.97 | 156.97 | 152.00 | 152.50 | 154.04 | -2.44 | 1,520.11 | 366,690 | 5.60 | 142,495 | 4.40 | 2.19 | 34 |
| 9 | 30-Oct | 162.48 | 163.15 | 155.28 | 156.31 | 158.78 | -3.51 | 1,558.08 | 813,802 | 12.42 | 257,807 | 7.96 | 4.09 | 61 |
| 10 | 29-Oct | 169.50 | 169.50 | 158.15 | 161.99 | 163.69 | -4.59 | 1,614.70 | 1,549,037 | 23.64 | 369,434 | 11.40 | 6.05 | 88 |
| 11 | 28-Oct | 180.00 | 180.00 | 151.10 | 169.78 | 162.67 | -5.84 | 1,692.35 | 6,914,825 | 105.54 | 1,132,677 | 34.95 | 18.43 | 269 |
| 12 | 27-Oct | 180.00 | 182.82 | 172.50 | 180.31 | 177.26 | 4.62 | 1,797.31 | 4,484,905 | 68.45 | 1,102,734 | 34.03 | 19.55 | 262 |
| 13 | 24-Oct | 155.75 | 182.00 | 154.00 | 172.35 | 169.60 | 10.66 | 1,717.97 | 4,511,201 | 68.85 | 1,358,401 | 41.92 | 23.04 | 323 |
| 14 | 23-Oct | 157.99 | 160.00 | 152.90 | 155.75 | 156.15 | 0.35 | 1,552.50 | 623,072 | 9.51 | 182,839 | 5.64 | 2.86 | 43 |
| 15 | 21-Oct | 155.65 | 160.05 | 151.20 | 155.21 | 155.91 | 1.11 | 1,547.12 | 417,614 | 6.37 | 187,431 | 5.78 | 2.92 | 45 |
| 16 | 20-Oct | 155.70 | 156.10 | 152.21 | 153.50 | 153.55 | -0.79 | 1,530.07 | 257,570 | 3.93 | 64,561 | 1.99 | 0.99 | 15 |
| 17 | 17-Oct | 159.30 | 161.50 | 152.20 | 154.73 | 156.27 | -2.87 | 1,542.33 | 899,612 | 13.73 | 196,132 | 6.05 | 3.06 | 47 |
| 18 | 16-Oct | 152.40 | 161.70 | 148.95 | 159.30 | 156.56 | 5.62 | 1,587.89 | 1,793,913 | 27.38 | 358,286 | 11.06 | 5.61 | 85 |
| 19 | 15-Oct | 157.50 | 158.75 | 148.30 | 150.83 | 151.87 | -4.20 | 1,503.46 | 2,094,037 | 31.96 | 343,407 | 10.60 | 5.22 | 82 |
| 20 | 14-Oct | 160.00 | 164.65 | 155.00 | 157.44 | 160.35 | -2.61 | 1,569.35 | 7,909,666 | 120.72 | 943,521 | 29.11 | 15.13 | 224 |
| 21 | 13-Oct | 144.86 | 167.89 | 141.00 | 161.66 | 162.04 | 11.05 | 1,611.41 | 25,946,761 | 396.02 | 2,800,080 | 86.40 | 45.37 | 665 |
| 22 | 10-Oct | 146.79 | 151.00 | 143.00 | 145.58 | 147.98 | -0.36 | 1,451.13 | 225,756 | 3.45 | 116,109 | 3.58 | 1.72 | 28 |
| 23 | 09-Oct | 147.00 | 147.83 | 144.50 | 146.10 | 145.92 | 0.63 | 1,456.31 | 180,331 | 2.75 | 90,270 | 2.79 | 1.32 | 21 |
| 24 | 08-Oct | 149.50 | 151.19 | 143.00 | 145.19 | 145.47 | -1.44 | 1,447.24 | 183,145 | 2.80 | 99,625 | 3.07 | 1.45 | 24 |
| 25 | 07-Oct | 147.20 | 149.92 | 145.82 | 147.31 | 147.62 | 1.02 | 1,468.37 | 282,584 | 4.31 | 135,711 | 4.19 | 2.00 | 32 |
| 26 | 06-Oct | 139.10 | 158.99 | 139.10 | 145.82 | 151.93 | 4.99 | 1,453.52 | 4,144,567 | 63.26 | 636,534 | 19.64 | 9.67 | 151 |
| 27 | 03-Oct | 133.91 | 141.66 | 133.91 | 138.89 | 138.25 | 2.68 | 1,384.44 | 878,939 | 13.42 | 594,297 | 18.34 | 8.22 | 141 |
| 28 | 01-Oct | 128.97 | 136.98 | 128.14 | 135.26 | 133.39 | 4.21 | 1,348.26 | 137,030 | 2.09 | 71,845 | 2.22 | 0.96 | 17 |
| 29 | 30-Sep | 134.11 | 134.12 | 125.77 | 129.79 | 129.01 | -0.89 | 1,293.73 | 140,213 | 2.14 | 68,281 | 2.11 | 0.88 | 16 |
| 30 | 29-Sep | 134.99 | 134.99 | 129.02 | 130.95 | 131.15 | -0.63 | 1,305.30 | 67,394 | 1.03 | 33,407 | 1.03 | 0.44 | 8 |
| 31 | 26-Sep | 140.99 | 140.99 | 130.00 | 131.78 | 133.75 | -5.90 | 1,313.57 | 309,885 | 4.73 | 181,225 | 5.59 | 2.42 | 46 |
| 32 | 25-Sep | 142.24 | 144.80 | 138.66 | 140.04 | 140.66 | -1.65 | 1,395.91 | 78,329 | 1.20 | 50,739 | 1.57 | 0.71 | 13 |
| 33 | 24-Sep | 145.51 | 146.51 | 141.35 | 142.39 | 143.65 | -2.14 | 1,419.33 | 69,577 | 1.06 | 44,862 | 1.38 | 0.64 | 11 |
| 34 | 23-Sep | 146.73 | 150.50 | 142.00 | 145.51 | 146.33 | 0.04 | 1,450.43 | 291,502 | 4.45 | 105,446 | 3.25 | 1.54 | 27 |
| 35 | 22-Sep | 140.80 | 146.60 | 137.66 | 145.45 | 143.39 | 4.49 | 1,449.83 | 216,463 | 3.30 | 139,477 | 4.30 | 2.00 | 35 |
| 36 | 19-Sep | 138.80 | 140.00 | 136.02 | 139.20 | 138.69 | 1.05 | 1,387.53 | 88,640 | 1.35 | 50,818 | 1.57 | 0.70 | 13 |
| 37 | 18-Sep | 139.25 | 141.39 | 135.56 | 137.76 | 136.68 | -1.07 | 1,373.18 | 155,470 | 2.37 | 115,780 | 3.57 | 1.58 | 29 |
| 38 | 17-Sep | 142.00 | 143.00 | 136.50 | 139.25 | 140.31 | -0.94 | 1,388.03 | 207,288 | 3.16 | 131,374 | 4.05 | 1.84 | 33 |
| 39 | 16-Sep | 136.94 | 142.01 | 135.10 | 140.57 | 138.39 | 2.65 | 1,401.19 | 822,071 | 12.55 | 164,518 | 5.08 | 2.28 | 42 |
| 40 | 15-Sep | 139.90 | 139.90 | 133.93 | 136.94 | 135.97 | -1.32 | 1,365.00 | 315,052 | 4.81 | 175,518 | 5.42 | 2.39 | 45 |
| 41 | 12-Sep | 146.40 | 147.50 | 137.00 | 138.77 | 140.81 | -3.79 | 1,383.25 | 180,225 | 2.75 | 113,884 | 3.51 | 1.60 | 29 |
| 42 | 11-Sep | 147.21 | 148.50 | 143.75 | 144.23 | 145.74 | -1.30 | 1,437.67 | 68,182 | 1.04 | 42,774 | 1.32 | 0.62 | 11 |
| 43 | 10-Sep | 151.55 | 151.55 | 145.70 | 146.13 | 148.69 | -2.60 | 1,456.61 | 82,392 | 1.26 | 49,384 | 1.52 | 0.73 | 13 |
| 44 | 09-Sep | 153.44 | 155.20 | 149.25 | 150.03 | 151.71 | -0.81 | 1,495.48 | 102,056 | 1.56 | 54,909 | 1.69 | 0.83 | 14 |
| 45 | 08-Sep | 147.16 | 153.50 | 146.81 | 151.26 | 150.50 | 3.81 | 1,507.75 | 112,734 | 1.72 | 57,545 | 1.78 | 0.87 | 15 |
| 46 | 05-Sep | 149.55 | 152.29 | 145.00 | 145.71 | 147.11 | -2.57 | 1,452.42 | 82,989 | 1.27 | 53,603 | 1.65 | 0.79 | 14 |
| 47 | 04-Sep | 152.69 | 154.85 | 148.60 | 149.56 | 151.74 | -0.25 | 1,490.80 | 135,617 | 2.07 | 54,948 | 1.70 | 0.83 | 14 |
| 48 | 03-Sep | 144.79 | 155.40 | 144.78 | 149.93 | 151.31 | 4.20 | 1,494.49 | 235,799 | 3.60 | 83,308 | 2.57 | 1.26 | 21 |
| 49 | 02-Sep | 144.70 | 145.62 | 142.75 | 143.88 | 143.94 | 0.94 | 1,434.18 | 70,214 | 1.07 | 41,126 | 1.27 | 0.59 | 10 |
| 50 | 01-Sep | 143.00 | 146.90 | 140.00 | 142.54 | 143.68 | -1.48 | 1,420.83 | 65,518 | 1.00 | 41,073 | 1.27 | 0.59 | 10 |
| 51 | 29-Aug | 145.94 | 148.60 | 144.00 | 144.68 | 145.57 | -0.87 | 1,442.16 | 71,083 | 1.08 | 47,274 | 1.46 | 0.69 | 12 |
| 52 | 28-Aug | 148.98 | 148.98 | 144.22 | 145.95 | 146.01 | -0.92 | 1,454.82 | 88,753 | 1.35 | 45,507 | 1.40 | 0.66 | 12 |
| 53 | 26-Aug | 149.43 | 149.43 | 143.99 | 147.31 | 147.33 | 0.53 | 1,468.37 | 73,314 | 1.12 | 32,407 | 1.00 | 0.48 | 8 |
| 54 | 25-Aug | 153.70 | 153.70 | 145.50 | 146.53 | 148.06 | -3.72 | 1,460.60 | 108,655 | 1.66 | 70,614 | 2.18 | 1.05 | 18 |
| 55 | 22-Aug | 154.99 | 159.50 | 151.61 | 152.19 | 155.40 | -0.87 | 1,517.02 | 262,802 | 4.01 | 97,221 | 3.00 | 1.51 | 25 |
| 56 | 21-Aug | 151.79 | 158.70 | 151.00 | 153.53 | 154.48 | 2.48 | 1,530.37 | 240,003 | 3.66 | 120,572 | 3.72 | 1.86 | 31 |
| 57 | 20-Aug | 145.90 | 156.00 | 144.70 | 149.81 | 151.41 | 3.69 | 1,493.29 | 412,364 | 6.29 | 182,186 | 5.62 | 2.76 | 46 |
| 58 | 19-Aug | 147.97 | 148.58 | 143.04 | 144.48 | 145.72 | -1.13 | 1,440.16 | 65,568 | 1.00 | 34,392 | 1.06 | 0.50 | 9 |
| 59 | 18-Aug | 144.61 | 149.50 | 144.61 | 146.13 | 146.50 | 2.25 | 1,456.61 | 125,148 | 1.91 | 72,553 | 2.24 | 1.06 | 18 |
| 60 | 14-Aug | 144.90 | 145.99 | 140.55 | 142.91 | 142.41 | -1.11 | 1,424.51 | 76,890 | 1.17 | 44,922 | 1.39 | 0.64 | 11 |
| 61 | 13-Aug | 144.65 | 147.00 | 142.25 | 144.51 | 144.39 | 0.91 | 1,440.46 | 180,496 | 2.75 | 83,777 | 2.59 | 1.21 | 21 |
| 62 | 12-Aug | 148.00 | 149.70 | 140.62 | 143.21 | 144.82 | -3.42 | 1,427.50 | 196,673 | 3.00 | 103,138 | 3.18 | 1.49 | 26 |
| 63 | 11-Aug | 147.50 | 149.40 | 143.11 | 148.28 | 145.63 | 0.79 | 1,478.04 | 139,127 | 2.12 | 73,438 | 2.27 | 1.07 | 20 |
| 64 | 08-Aug | 155.40 | 155.40 | 145.61 | 147.12 | 148.32 | -3.92 | 1,466.48 | 217,239 | 3.32 | 126,152 | 3.89 | 1.87 | 34 |
| 65 | 07-Aug | 149.00 | 154.97 | 147.00 | 153.12 | 151.52 | 2.89 | 1,526.29 | 246,301 | 3.76 | 93,775 | 2.89 | 1.42 | 25 |
| 66 | 06-Aug | 157.90 | 158.79 | 145.83 | 148.82 | 149.04 | -4.67 | 1,483.42 | 500,720 | 7.64 | 222,042 | 6.85 | 3.31 | 59 |
| 67 | 05-Aug | 158.24 | 166.51 | 155.00 | 156.11 | 159.62 | -1.35 | 1,556.09 | 152,528 | 2.33 | 71,952 | 2.22 | 1.15 | 19 |
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