| Macro-sector: Industrials | Band: 20 | High52 Price: 491.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 239.05 | Barrier: 360.0; Drift%: 5.57 |
| Basic Industry: Iron & Steel Products | Total Equity: 75,009,571 | Low52 Date: 07-Apr-2025 | SHP: 43.21 / 3.35 / 1.26 / 52.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 355.0 / 201.55 | Month: 471.1 / 377.05 | Week: 470.9 / 420.5 | Day: 392.4 / 351.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 354.00 | 392.40 | 351.20 | 381.25 | 371.65 | 6.41 | 2,859.74 | 1,263,522 | 11.78 | 476,974 | 10.66 | 17.73 | 122 |
| 2 | 06-Apr | 349.40 | 374.70 | 345.85 | 358.30 | 361.88 | 2.23 | 2,687.59 | 1,220,058 | 11.37 | 532,295 | 11.89 | 19.26 | 136 |
| 3 | 02-Apr | 345.95 | 354.00 | 326.05 | 350.50 | 340.97 | 0.97 | 2,629.09 | 757,204 | 7.06 | 258,372 | 5.77 | 8.81 | 66 |
| 4 | 01-Apr | 330.20 | 360.00 | 330.20 | 347.15 | 348.40 | 9.05 | 2,603.96 | 1,021,941 | 9.53 | 449,080 | 10.03 | 15.65 | 115 |
| 5 | 30-Mar | 326.00 | 329.60 | 315.55 | 318.35 | 321.94 | -3.40 | 2,387.93 | 560,569 | 5.23 | 250,809 | 5.60 | 8.07 | 64 |
| 6 | 27-Mar | 341.00 | 342.35 | 328.00 | 329.55 | 333.29 | -4.71 | 2,471.94 | 582,749 | 5.43 | 311,846 | 6.97 | 10.39 | 80 |
| 7 | 25-Mar | 345.00 | 357.80 | 341.10 | 345.85 | 348.37 | 2.72 | 2,594.21 | 1,318,040 | 12.29 | 585,799 | 13.09 | 20.41 | 150 |
| 8 | 24-Mar | 338.00 | 350.05 | 333.00 | 336.70 | 340.05 | -0.13 | 2,525.57 | 477,922 | 4.46 | 177,498 | 3.97 | 6.04 | 45 |
| 9 | 23-Mar | 365.00 | 365.85 | 331.10 | 337.15 | 343.24 | -9.22 | 2,528.95 | 700,838 | 6.53 | 250,148 | 5.59 | 8.59 | 64 |
| 10 | 20-Mar | 374.00 | 380.75 | 365.80 | 371.40 | 373.18 | 0.79 | 2,785.86 | 300,250 | 2.80 | 88,680 | 1.98 | 3.31 | 23 |
| 11 | 19-Mar | 378.50 | 382.85 | 365.05 | 368.50 | 374.06 | -4.20 | 2,764.10 | 334,449 | 3.12 | 131,576 | 2.94 | 4.92 | 34 |
| 12 | 18-Mar | 394.05 | 406.30 | 381.35 | 384.65 | 392.98 | -2.96 | 2,885.24 | 801,139 | 7.47 | 238,967 | 5.34 | 9.39 | 61 |
| 13 | 17-Mar | 399.90 | 399.90 | 390.00 | 396.40 | 393.93 | -0.01 | 2,973.38 | 193,863 | 1.81 | 44,759 | 1.00 | 1.76 | 11 |
| 14 | 16-Mar | 395.70 | 399.95 | 382.95 | 396.45 | 392.47 | 0.19 | 2,973.75 | 297,077 | 2.77 | 84,913 | 1.90 | 3.33 | 22 |
| 15 | 13-Mar | 409.05 | 409.05 | 389.50 | 395.70 | 397.45 | -3.72 | 2,968.13 | 278,832 | 2.60 | 116,483 | 2.60 | 4.63 | 30 |
| 16 | 12-Mar | 416.00 | 416.50 | 404.50 | 411.00 | 409.57 | -1.66 | 3,082.00 | 270,105 | 2.52 | 72,602 | 1.62 | 2.97 | 19 |
| 17 | 11-Mar | 404.80 | 428.70 | 400.05 | 417.95 | 420.80 | 4.07 | 3,135.03 | 712,947 | 6.65 | 246,800 | 5.51 | 10.39 | 63 |
| 18 | 10-Mar | 402.95 | 405.00 | 394.20 | 401.60 | 399.63 | 2.29 | 3,012.38 | 342,878 | 3.20 | 101,994 | 2.28 | 4.08 | 26 |
| 19 | 09-Mar | 391.55 | 395.00 | 375.00 | 392.60 | 385.28 | -3.29 | 2,944.88 | 555,320 | 5.18 | 151,218 | 3.38 | 5.83 | 39 |
| 20 | 06-Mar | 401.00 | 408.70 | 387.90 | 405.95 | 401.51 | 1.42 | 3,045.01 | 779,260 | 7.26 | 255,145 | 5.70 | 10.24 | 65 |
| 21 | 05-Mar | 408.00 | 414.00 | 384.05 | 400.25 | 394.38 | -1.12 | 3,002.26 | 1,416,617 | 13.21 | 402,781 | 9.00 | 15.88 | 103 |
| 22 | 04-Mar | 435.00 | 435.00 | 400.50 | 404.80 | 412.08 | -8.68 | 3,036.39 | 1,359,092 | 12.67 | 481,030 | 10.75 | 19.82 | 123 |
| 23 | 02-Mar | 416.00 | 462.00 | 416.00 | 443.30 | 448.67 | -4.04 | 3,325.17 | 1,131,971 | 10.55 | 468,106 | 10.46 | 21.00 | 120 |
| 24 | 27-Feb | 453.75 | 470.90 | 446.40 | 461.95 | 459.80 | 2.59 | 3,465.07 | 1,404,839 | 13.10 | 459,262 | 10.26 | 21.12 | 117 |
| 25 | 26-Feb | 438.00 | 456.95 | 434.30 | 450.30 | 447.48 | 4.06 | 3,377.68 | 1,547,992 | 14.43 | 691,443 | 15.45 | 30.94 | 177 |
| 26 | 25-Feb | 431.40 | 437.85 | 426.55 | 432.75 | 432.37 | 1.25 | 3,246.04 | 373,166 | 3.48 | 113,563 | 2.54 | 4.91 | 29 |
| 27 | 24-Feb | 434.45 | 438.65 | 420.50 | 427.40 | 429.03 | -2.74 | 3,205.91 | 464,333 | 4.33 | 146,932 | 3.28 | 6.30 | 38 |
| 28 | 23-Feb | 432.60 | 450.20 | 424.05 | 439.45 | 438.22 | 2.60 | 3,296.30 | 1,185,813 | 11.05 | 305,261 | 6.82 | 13.38 | 78 |
| 29 | 20-Feb | 425.95 | 440.70 | 419.55 | 428.30 | 431.15 | 0.36 | 3,212.66 | 501,376 | 4.67 | 144,841 | 3.24 | 6.24 | 37 |
| 30 | 19-Feb | 418.00 | 442.00 | 415.55 | 426.75 | 432.20 | 1.95 | 3,201.03 | 1,189,132 | 11.09 | 418,299 | 9.35 | 18.08 | 107 |
| 31 | 18-Feb | 432.00 | 432.00 | 415.15 | 418.60 | 423.72 | -2.48 | 3,139.90 | 390,978 | 3.64 | 117,180 | 2.62 | 4.97 | 30 |
| 32 | 17-Feb | 416.35 | 435.00 | 416.00 | 429.25 | 425.42 | 3.10 | 3,219.79 | 613,078 | 5.72 | 197,477 | 4.41 | 8.40 | 50 |
| 33 | 16-Feb | 417.75 | 422.70 | 413.10 | 416.35 | 417.73 | -1.84 | 3,123.02 | 351,891 | 3.28 | 112,850 | 2.52 | 4.71 | 29 |
| 34 | 13-Feb | 428.00 | 429.85 | 412.25 | 424.15 | 423.12 | -1.27 | 3,181.53 | 888,822 | 8.29 | 158,633 | 3.54 | 6.71 | 41 |
| 35 | 12-Feb | 425.00 | 445.00 | 420.50 | 429.60 | 432.87 | -1.23 | 3,222.41 | 6,579,491 | 61.34 | 718,996 | 16.06 | 31.12 | 184 |
| 36 | 11-Feb | 378.90 | 445.00 | 375.90 | 434.95 | 427.98 | 15.31 | 3,262.54 | 19,355,039 | 180.44 | 1,784,467 | 39.87 | 76.37 | 456 |
| 37 | 10-Feb | 386.00 | 387.95 | 375.25 | 377.20 | 380.61 | -1.62 | 2,829.36 | 397,740 | 3.71 | 170,762 | 3.82 | 6.50 | 44 |
| 38 | 09-Feb | 374.20 | 397.40 | 367.80 | 383.40 | 383.31 | 5.52 | 2,875.87 | 2,254,750 | 21.02 | 417,121 | 9.32 | 15.99 | 107 |
| 39 | 06-Feb | 349.35 | 365.50 | 344.05 | 363.35 | 357.45 | 4.26 | 2,725.47 | 327,565 | 3.05 | 144,240 | 3.22 | 5.16 | 36 |
| 40 | 05-Feb | 360.25 | 360.25 | 340.30 | 348.50 | 349.25 | -4.01 | 2,614.08 | 247,261 | 2.31 | 125,724 | 2.81 | 4.39 | 32 |
| 41 | 04-Feb | 356.80 | 368.00 | 352.80 | 363.05 | 361.88 | 1.75 | 2,723.22 | 322,947 | 3.01 | 152,574 | 3.41 | 5.52 | 39 |
| 42 | 03-Feb | 328.05 | 360.20 | 323.00 | 356.80 | 346.94 | 14.89 | 2,676.34 | 1,044,858 | 9.74 | 439,298 | 9.81 | 15.24 | 111 |
| 43 | 02-Feb | 321.80 | 321.80 | 302.05 | 310.55 | 308.76 | -3.00 | 2,329.42 | 329,719 | 3.07 | 158,977 | 3.55 | 4.91 | 40 |
| 44 | 01-Feb | 326.00 | 329.00 | 315.65 | 320.15 | 322.21 | -1.64 | 2,401.43 | 107,267 | 1.00 | 48,145 | 1.08 | 1.55 | 12 |
| 45 | 30-Jan | 316.20 | 328.30 | 313.20 | 325.50 | 323.99 | 1.99 | 2,441.56 | 161,194 | 1.50 | 64,292 | 1.44 | 2.08 | 16 |
| 46 | 29-Jan | 320.05 | 324.00 | 313.00 | 319.15 | 317.89 | -0.78 | 2,393.93 | 166,747 | 1.55 | 76,411 | 1.71 | 2.43 | 19 |
| 47 | 28-Jan | 313.30 | 325.65 | 308.00 | 321.65 | 315.82 | 2.93 | 2,412.68 | 339,078 | 3.16 | 140,276 | 3.13 | 4.43 | 35 |
| 48 | 27-Jan | 315.25 | 317.40 | 303.70 | 312.50 | 309.90 | -0.38 | 2,344.05 | 548,672 | 5.11 | 243,683 | 5.44 | 7.55 | 62 |
| 49 | 23-Jan | 327.65 | 327.65 | 306.55 | 313.70 | 314.76 | -3.49 | 2,353.05 | 303,426 | 2.83 | 146,414 | 3.27 | 4.61 | 37 |
| 50 | 22-Jan | 325.00 | 339.10 | 321.20 | 325.05 | 329.77 | 0.43 | 2,438.19 | 303,842 | 2.83 | 108,714 | 2.43 | 3.59 | 27 |
| 51 | 21-Jan | 326.60 | 330.55 | 318.00 | 323.65 | 323.89 | -0.80 | 2,427.68 | 276,797 | 2.58 | 106,039 | 2.37 | 3.43 | 27 |
| 52 | 20-Jan | 343.25 | 343.25 | 325.00 | 326.25 | 331.94 | -5.26 | 2,447.19 | 265,743 | 2.48 | 127,996 | 2.86 | 4.25 | 32 |
| 53 | 19-Jan | 341.85 | 350.00 | 339.15 | 344.35 | 345.71 | 0.83 | 2,582.95 | 320,287 | 2.99 | 160,352 | 3.58 | 5.54 | 41 |
| 54 | 16-Jan | 347.00 | 347.00 | 340.00 | 341.50 | 343.11 | -1.56 | 2,561.58 | 231,782 | 2.16 | 117,312 | 2.62 | 4.03 | 30 |
| 55 | 14-Jan | 345.00 | 348.90 | 340.00 | 346.90 | 344.84 | 1.11 | 2,602.08 | 162,525 | 1.52 | 73,297 | 1.64 | 2.53 | 19 |
| 56 | 13-Jan | 358.00 | 358.00 | 341.00 | 343.10 | 347.42 | -1.65 | 2,573.58 | 325,220 | 3.03 | 115,086 | 2.57 | 4.00 | 29 |
| 57 | 12-Jan | 361.65 | 375.00 | 341.40 | 348.85 | 353.96 | -0.80 | 2,616.71 | 870,474 | 8.11 | 178,047 | 3.98 | 6.30 | 45 |
| 58 | 09-Jan | 368.25 | 379.80 | 350.00 | 351.65 | 363.95 | -4.03 | 2,637.71 | 729,704 | 6.80 | 199,382 | 4.45 | 7.26 | 50 |
| 59 | 08-Jan | 384.35 | 385.75 | 364.30 | 366.40 | 370.38 | -4.42 | 2,748.35 | 288,938 | 2.69 | 157,983 | 3.53 | 5.85 | 40 |
| 60 | 07-Jan | 383.70 | 390.00 | 379.10 | 383.35 | 384.68 | -0.09 | 2,875.49 | 214,128 | 2.00 | 110,593 | 2.47 | 4.25 | 28 |
| 61 | 06-Jan | 393.90 | 393.90 | 380.50 | 383.70 | 385.77 | -2.73 | 2,878.12 | 126,120 | 1.18 | 71,139 | 1.59 | 2.74 | 18 |
| 62 | 05-Jan | 398.00 | 398.10 | 389.05 | 394.45 | 393.34 | -0.50 | 2,958.75 | 198,148 | 1.85 | 87,665 | 1.96 | 3.45 | 22 |
| 63 | 02-Jan | 392.10 | 400.00 | 387.10 | 396.45 | 394.46 | 1.21 | 2,973.75 | 226,080 | 2.11 | 86,799 | 1.94 | 3.42 | 22 |
| 64 | 01-Jan | 389.00 | 396.00 | 384.15 | 391.70 | 390.48 | 1.33 | 2,938.12 | 168,059 | 1.57 | 79,317 | 1.77 | 3.10 | 20 |
| 65 | 31-Dec | 384.30 | 392.50 | 381.20 | 386.55 | 387.07 | 1.11 | 2,899.49 | 248,022 | 2.31 | 126,600 | 2.83 | 4.90 | 32 |
| 66 | 30-Dec | 384.00 | 389.30 | 377.05 | 382.30 | 383.11 | -0.98 | 2,867.62 | 222,290 | 2.07 | 100,140 | 2.24 | 3.84 | 25 |
| 67 | 29-Dec | 391.80 | 393.55 | 383.00 | 386.10 | 387.82 | -1.45 | 2,896.12 | 252,175 | 2.35 | 126,696 | 2.83 | 4.91 | 32 |
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