| Macro-sector: Industrials | Band: 5 | High52 Price: 171.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 56.7 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 93,134,050 | Low52 Date: 28-Oct-2024 | SHP: 55.55 / 2.19 / 0.04 / 42.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 118.99 / 72.2 | Month: 171.95 / 128.35 | Week: 149.7 / 140.55 | Day: 148.98 / 144.22 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 148.98 | 148.98 | 144.22 | 145.95 | 146.01 | -0.92 | 1,359.29 | 88,753 | 1.57 | 45,507 | 1.40 | 0.66 | 12 |
| 2 | 26-Aug | 149.43 | 149.43 | 143.99 | 147.31 | 147.33 | 0.53 | 1,371.96 | 73,314 | 1.30 | 32,407 | 1.00 | 0.48 | 8 |
| 3 | 25-Aug | 153.70 | 153.70 | 145.50 | 146.53 | 148.06 | -3.72 | 1,364.69 | 108,655 | 1.92 | 70,614 | 2.18 | 1.05 | 18 |
| 4 | 22-Aug | 154.99 | 159.50 | 151.61 | 152.19 | 155.40 | -0.87 | 1,417.41 | 262,802 | 4.65 | 97,221 | 3.00 | 1.51 | 25 |
| 5 | 21-Aug | 151.79 | 158.70 | 151.00 | 153.53 | 154.48 | 2.48 | 1,429.89 | 240,003 | 4.25 | 120,572 | 3.72 | 1.86 | 31 |
| 6 | 20-Aug | 145.90 | 156.00 | 144.70 | 149.81 | 151.41 | 3.69 | 1,395.24 | 412,364 | 7.30 | 182,186 | 5.62 | 2.76 | 46 |
| 7 | 19-Aug | 147.97 | 148.58 | 143.04 | 144.48 | 145.72 | -1.13 | 1,345.60 | 65,568 | 1.16 | 34,392 | 1.06 | 0.50 | 9 |
| 8 | 18-Aug | 144.61 | 149.50 | 144.61 | 146.13 | 146.50 | 2.25 | 1,360.97 | 125,148 | 2.22 | 72,553 | 2.24 | 1.06 | 18 |
| 9 | 14-Aug | 144.90 | 145.99 | 140.55 | 142.91 | 142.41 | -1.11 | 1,330.98 | 76,890 | 1.36 | 44,922 | 1.39 | 0.64 | 11 |
| 10 | 13-Aug | 144.65 | 147.00 | 142.25 | 144.51 | 144.39 | 0.91 | 1,345.88 | 180,496 | 3.19 | 83,777 | 2.59 | 1.21 | 21 |
| 11 | 12-Aug | 148.00 | 149.70 | 140.62 | 143.21 | 144.82 | -3.42 | 1,333.77 | 196,673 | 3.48 | 103,138 | 3.18 | 1.49 | 26 |
| 12 | 11-Aug | 147.50 | 149.40 | 143.11 | 148.28 | 145.63 | 0.79 | 1,380.99 | 139,127 | 2.46 | 73,438 | 2.27 | 1.07 | 20 |
| 13 | 08-Aug | 155.40 | 155.40 | 145.61 | 147.12 | 148.32 | -3.92 | 1,370.19 | 217,239 | 3.85 | 126,152 | 3.89 | 1.87 | 34 |
| 14 | 07-Aug | 149.00 | 154.97 | 147.00 | 153.12 | 151.52 | 2.89 | 1,426.07 | 246,301 | 4.36 | 93,775 | 2.89 | 1.42 | 25 |
| 15 | 06-Aug | 157.90 | 158.79 | 145.83 | 148.82 | 149.04 | -4.67 | 1,386.02 | 500,720 | 8.86 | 222,042 | 6.85 | 3.31 | 59 |
| 16 | 05-Aug | 158.24 | 166.51 | 155.00 | 156.11 | 159.62 | -1.35 | 1,453.92 | 152,528 | 2.70 | 71,952 | 2.22 | 1.15 | 19 |
| 17 | 04-Aug | 158.00 | 162.15 | 156.17 | 158.24 | 158.42 | 1.74 | 1,473.75 | 146,189 | 2.59 | 80,738 | 2.49 | 1.28 | 22 |
| 18 | 01-Aug | 163.55 | 163.55 | 153.00 | 155.54 | 158.87 | -4.33 | 1,448.61 | 179,418 | 3.18 | 98,782 | 3.05 | 1.57 | 26 |
| 19 | 31-Jul | 159.99 | 165.35 | 156.50 | 162.58 | 162.48 | 0.22 | 1,514.17 | 188,493 | 3.34 | 69,643 | 2.15 | 1.13 | 19 |
| 20 | 30-Jul | 161.20 | 171.95 | 160.57 | 162.22 | 166.53 | 1.44 | 1,510.82 | 523,956 | 9.27 | 175,966 | 5.43 | 2.93 | 47 |
| 21 | 29-Jul | 161.55 | 161.55 | 157.51 | 159.92 | 159.21 | -0.23 | 1,489.40 | 175,905 | 3.11 | 104,577 | 3.23 | 1.66 | 28 |
| 22 | 28-Jul | 160.65 | 164.40 | 157.21 | 160.29 | 160.98 | -0.16 | 1,492.85 | 272,222 | 4.82 | 138,063 | 4.26 | 2.22 | 37 |
| 23 | 25-Jul | 168.50 | 171.93 | 159.00 | 160.54 | 163.49 | -3.80 | 1,495.17 | 670,842 | 11.87 | 241,107 | 7.44 | 3.94 | 65 |
| 24 | 24-Jul | 157.99 | 169.80 | 153.00 | 166.88 | 163.87 | 6.69 | 1,554.22 | 2,626,494 | 46.49 | 939,306 | 28.98 | 15.39 | 252 |
| 25 | 23-Jul | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 10.00 | 1,456.80 | 250,884 | 4.44 | 245,884 | 7.59 | 3.85 | 66 |
| 26 | 22-Jul | 144.95 | 149.38 | 138.60 | 142.20 | 145.47 | -0.82 | 1,324.37 | 488,768 | 8.65 | 238,005 | 7.34 | 3.46 | 64 |
| 27 | 21-Jul | 144.87 | 151.00 | 141.15 | 143.38 | 145.91 | 1.42 | 1,335.36 | 517,934 | 9.17 | 262,164 | 8.09 | 3.83 | 70 |
| 28 | 18-Jul | 144.99 | 145.46 | 140.20 | 141.37 | 142.21 | -1.28 | 1,316.64 | 172,969 | 3.06 | 100,808 | 3.11 | 1.43 | 27 |
| 29 | 17-Jul | 146.49 | 149.18 | 137.35 | 143.21 | 143.11 | -1.25 | 1,333.77 | 637,396 | 11.28 | 261,860 | 8.08 | 3.75 | 70 |
| 30 | 16-Jul | 131.02 | 145.17 | 130.75 | 145.02 | 141.48 | 9.88 | 1,350.63 | 618,596 | 10.95 | 317,972 | 9.81 | 4.50 | 85 |
| 31 | 15-Jul | 128.50 | 133.51 | 128.50 | 131.98 | 131.44 | 2.03 | 1,229.18 | 81,221 | 1.44 | 44,550 | 1.37 | 0.59 | 12 |
| 32 | 14-Jul | 130.40 | 133.19 | 128.35 | 129.36 | 129.82 | -2.02 | 1,204.78 | 63,281 | 1.12 | 37,201 | 1.15 | 0.48 | 10 |
| 33 | 11-Jul | 135.99 | 135.99 | 130.20 | 132.03 | 132.32 | -1.87 | 1,229.65 | 94,991 | 1.68 | 65,868 | 2.03 | 0.87 | 18 |
| 34 | 10-Jul | 137.50 | 137.50 | 132.75 | 134.54 | 134.55 | -1.65 | 1,253.03 | 56,497 | 1.00 | 34,807 | 1.07 | 0.47 | 9 |
| 35 | 09-Jul | 135.50 | 137.80 | 132.84 | 136.80 | 135.47 | 1.80 | 1,274.07 | 110,543 | 1.96 | 61,001 | 1.88 | 0.83 | 16 |
| 36 | 08-Jul | 140.00 | 140.95 | 133.50 | 134.38 | 136.42 | -3.82 | 1,251.54 | 142,514 | 2.52 | 89,525 | 2.76 | 1.22 | 24 |
| 37 | 07-Jul | 144.00 | 144.00 | 138.05 | 139.72 | 140.25 | 0.43 | 1,301.27 | 154,952 | 2.74 | 85,615 | 2.64 | 1.20 | 23 |
| 38 | 04-Jul | 133.96 | 141.20 | 131.69 | 139.12 | 138.29 | 5.70 | 1,295.68 | 352,227 | 6.23 | 210,481 | 6.49 | 2.91 | 56 |
| 39 | 03-Jul | 136.25 | 136.39 | 130.55 | 131.62 | 132.16 | -1.90 | 1,225.83 | 65,964 | 1.17 | 32,825 | 1.01 | 0.43 | 9 |
| 40 | 02-Jul | 134.00 | 136.90 | 130.10 | 134.17 | 133.88 | 0.43 | 1,249.58 | 132,660 | 2.35 | 77,684 | 2.40 | 1.04 | 21 |
| 41 | 01-Jul | 134.00 | 141.25 | 133.00 | 133.59 | 136.99 | 0.26 | 1,244.18 | 250,743 | 4.44 | 128,449 | 3.96 | 1.76 | 34 |
| 42 | 30-Jun | 132.90 | 134.47 | 128.25 | 133.25 | 132.18 | 1.56 | 1,241.01 | 82,043 | 1.45 | 49,153 | 1.52 | 0.65 | 13 |
| 43 | 27-Jun | 131.00 | 133.00 | 129.00 | 131.20 | 131.27 | 1.26 | 1,221.92 | 73,161 | 1.29 | 45,152 | 1.39 | 0.59 | 15 |
| 44 | 26-Jun | 135.79 | 135.86 | 125.20 | 129.57 | 129.44 | -4.26 | 1,206.74 | 163,473 | 2.89 | 101,315 | 3.13 | 1.31 | 34 |
| 45 | 25-Jun | 131.50 | 139.00 | 129.21 | 135.34 | 136.06 | 4.36 | 1,260.48 | 146,859 | 2.60 | 90,628 | 2.80 | 1.23 | 30 |
| 46 | 24-Jun | 131.90 | 131.90 | 125.00 | 129.69 | 128.88 | 0.15 | 1,207.86 | 84,546 | 1.50 | 50,780 | 1.57 | 0.65 | 17 |
| 47 | 23-Jun | 130.00 | 132.73 | 121.37 | 129.49 | 126.63 | 0.72 | 1,205.99 | 222,143 | 3.93 | 105,815 | 3.27 | 1.34 | 36 |
| 48 | 20-Jun | 133.00 | 133.00 | 127.00 | 128.56 | 129.56 | -1.93 | 1,197.33 | 74,533 | 1.32 | 44,209 | 1.36 | 0.57 | 15 |
| 49 | 19-Jun | 138.60 | 139.05 | 128.00 | 131.09 | 132.22 | -4.70 | 1,220.89 | 242,140 | 4.29 | 149,547 | 4.61 | 1.98 | 50 |
| 50 | 18-Jun | 132.30 | 139.00 | 128.00 | 137.55 | 135.38 | 3.87 | 1,281.06 | 430,952 | 7.63 | 250,836 | 7.74 | 3.40 | 84 |
| 51 | 17-Jun | 125.70 | 134.52 | 124.24 | 132.43 | 129.86 | 5.37 | 1,233.37 | 283,350 | 5.02 | 150,976 | 4.66 | 1.96 | 51 |
| 52 | 16-Jun | 124.30 | 127.70 | 124.30 | 125.68 | 125.46 | -0.01 | 1,170.51 | 69,538 | 1.23 | 41,934 | 1.29 | 0.53 | 14 |
| 53 | 13-Jun | 118.35 | 128.14 | 118.35 | 125.69 | 124.24 | 3.08 | 1,170.60 | 197,757 | 3.50 | 142,979 | 4.41 | 1.78 | 48 |
| 54 | 12-Jun | 129.60 | 129.60 | 120.50 | 121.94 | 123.67 | -4.75 | 1,135.68 | 109,440 | 1.94 | 75,245 | 2.32 | 0.93 | 25 |
| 55 | 11-Jun | 123.47 | 130.55 | 120.26 | 128.02 | 126.57 | 3.69 | 1,192.30 | 159,296 | 2.82 | 104,544 | 3.23 | 1.32 | 35 |
| 56 | 10-Jun | 125.97 | 130.11 | 121.10 | 123.47 | 124.49 | -1.61 | 1,149.93 | 262,739 | 4.65 | 145,302 | 4.48 | 1.81 | 49 |
| 57 | 09-Jun | 127.45 | 134.80 | 123.00 | 125.49 | 128.66 | -0.92 | 1,168.74 | 391,156 | 6.92 | 204,723 | 6.32 | 2.63 | 69 |
| 58 | 06-Jun | 120.42 | 130.00 | 120.10 | 126.66 | 127.52 | 7.17 | 1,179.64 | 537,750 | 9.52 | 300,510 | 9.27 | 3.83 | 103 |
| 59 | 05-Jun | 114.00 | 118.19 | 113.98 | 118.19 | 117.34 | 4.99 | 1,100.75 | 100,452 | 1.78 | 67,037 | 2.07 | 0.79 | 23 |
| 60 | 04-Jun | 108.90 | 112.57 | 108.90 | 112.57 | 112.37 | 5.00 | 1,048.41 | 73,295 | 1.30 | 60,209 | 1.86 | 0.68 | 21 |
| 61 | 03-Jun | 110.19 | 110.38 | 106.50 | 107.21 | 108.40 | -2.78 | 998.49 | 86,211 | 1.53 | 49,789 | 1.54 | 0.54 | 17 |
| 62 | 02-Jun | 112.80 | 114.89 | 108.00 | 110.28 | 111.65 | -0.07 | 1,027.08 | 194,463 | 3.44 | 96,611 | 2.98 | 1.08 | 33 |
| 63 | 30-May | 111.90 | 112.26 | 108.34 | 110.36 | 110.88 | 3.22 | 1,027.83 | 245,128 | 4.34 | 146,542 | 4.52 | 1.62 | 50 |
| 64 | 29-May | 102.01 | 106.92 | 102.01 | 106.92 | 106.13 | 5.00 | 995.79 | 182,263 | 3.23 | 113,490 | 3.50 | 1.20 | 39 |
| 65 | 28-May | 97.21 | 102.06 | 96.27 | 101.83 | 100.96 | 4.76 | 948.38 | 299,237 | 5.30 | 241,968 | 7.47 | 2.44 | 83 |
| 66 | 27-May | 100.00 | 100.00 | 96.63 | 97.20 | 97.61 | -0.82 | 905.26 | 122,475 | 2.17 | 85,483 | 2.64 | 0.83 | 29 |
| 67 | 26-May | 97.30 | 101.40 | 96.03 | 98.00 | 99.08 | -0.53 | 912.00 | 228,644 | 4.05 | 173,189 | 5.34 | 1.72 | 65 |
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 SURANI SWASTIK NMSTEEL PSRAJ