| Macro-sector: Industrials | Band: 20 | High52 Price: 468.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 201.55 | Barrier: 418.95; Drift%: -9.6 |
| Basic Industry: Iron & Steel Products | Total Equity: 64,735,188 | Low52 Date: 03-Mar-2025 | SHP: 43.21 / 2.35 / 1.75 / 52.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 355.0 / 201.55 | Month: 468.0 / 405.55 | Week: 449.5 / 389.55 | Day: 390.65 / 380.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 390.10 | 390.65 | 380.20 | 382.25 | 384.38 | -2.18 | 2,474.50 | 171,052 | 1.26 | 94,320 | 1.43 | 3.63 | 28 |
| 2 | 26-Aug | 399.65 | 399.65 | 385.90 | 390.75 | 390.69 | -0.94 | 2,529.53 | 135,667 | 1.00 | 66,055 | 1.00 | 2.58 | 19 |
| 3 | 25-Aug | 405.05 | 406.75 | 393.00 | 394.45 | 398.65 | -2.42 | 2,553.48 | 188,053 | 1.39 | 100,570 | 1.52 | 4.01 | 29 |
| 4 | 22-Aug | 410.50 | 412.45 | 402.30 | 404.25 | 407.78 | -1.02 | 2,616.92 | 199,703 | 1.47 | 87,978 | 1.33 | 3.59 | 26 |
| 5 | 21-Aug | 414.80 | 428.80 | 406.05 | 408.40 | 417.85 | -1.27 | 2,643.79 | 440,016 | 3.24 | 196,398 | 2.97 | 8.21 | 58 |
| 6 | 20-Aug | 402.00 | 419.00 | 399.85 | 413.65 | 411.29 | 2.99 | 2,677.77 | 361,462 | 2.66 | 168,851 | 2.56 | 6.94 | 50 |
| 7 | 19-Aug | 393.05 | 405.00 | 389.45 | 401.65 | 395.06 | 2.70 | 2,600.09 | 540,607 | 3.98 | 150,133 | 2.27 | 5.93 | 44 |
| 8 | 18-Aug | 399.30 | 401.85 | 389.45 | 391.10 | 394.18 | -1.34 | 2,531.79 | 217,500 | 1.60 | 133,230 | 2.02 | 5.25 | 39 |
| 9 | 14-Aug | 402.00 | 413.00 | 392.50 | 396.40 | 396.46 | -1.02 | 2,566.10 | 215,900 | 1.59 | 102,803 | 1.56 | 4.08 | 30 |
| 10 | 13-Aug | 400.00 | 402.55 | 389.55 | 400.50 | 395.69 | 1.01 | 2,592.64 | 471,042 | 3.47 | 174,465 | 2.64 | 6.90 | 51 |
| 11 | 12-Aug | 400.00 | 418.95 | 394.45 | 396.50 | 405.98 | -10.49 | 2,566.75 | 1,809,028 | 13.33 | 700,241 | 10.60 | 28.43 | 205 |
| 12 | 11-Aug | 420.00 | 449.50 | 409.75 | 442.95 | 430.07 | 5.53 | 2,867.45 | 598,877 | 4.41 | 254,686 | 3.86 | 10.95 | 82 |
| 13 | 08-Aug | 422.45 | 426.00 | 414.05 | 419.75 | 419.70 | -1.13 | 2,717.26 | 182,055 | 1.34 | 88,413 | 1.34 | 3.71 | 28 |
| 14 | 07-Aug | 430.00 | 430.00 | 406.80 | 424.55 | 423.33 | -1.29 | 2,748.33 | 253,214 | 1.87 | 116,578 | 1.76 | 4.94 | 37 |
| 15 | 06-Aug | 446.30 | 450.00 | 428.80 | 430.10 | 434.87 | -3.62 | 2,784.26 | 316,476 | 2.33 | 182,976 | 2.77 | 7.96 | 59 |
| 16 | 05-Aug | 454.00 | 455.85 | 442.95 | 446.25 | 449.28 | -2.13 | 2,888.81 | 181,374 | 1.34 | 87,680 | 1.33 | 3.94 | 28 |
| 17 | 04-Aug | 440.00 | 458.90 | 436.00 | 455.95 | 447.53 | 4.26 | 2,951.60 | 300,274 | 2.21 | 149,331 | 2.26 | 6.68 | 48 |
| 18 | 01-Aug | 447.00 | 456.00 | 436.50 | 437.30 | 443.00 | -2.28 | 2,830.87 | 360,838 | 2.66 | 208,913 | 3.16 | 9.00 | 67 |
| 19 | 31-Jul | 448.00 | 457.85 | 442.30 | 447.50 | 451.80 | -2.56 | 2,896.90 | 305,605 | 2.25 | 121,710 | 1.84 | 5.50 | 39 |
| 20 | 30-Jul | 454.80 | 468.00 | 452.50 | 459.25 | 460.03 | 0.98 | 2,972.96 | 584,146 | 4.31 | 282,294 | 4.27 | 12.99 | 91 |
| 21 | 29-Jul | 433.00 | 460.90 | 431.30 | 454.80 | 448.27 | 5.53 | 2,944.16 | 961,614 | 7.09 | 529,519 | 8.02 | 23.74 | 170 |
| 22 | 28-Jul | 424.10 | 436.35 | 420.95 | 430.95 | 430.98 | 1.15 | 2,789.76 | 343,101 | 2.53 | 184,555 | 2.79 | 7.95 | 59 |
| 23 | 25-Jul | 442.00 | 443.60 | 414.00 | 426.05 | 431.47 | -3.96 | 2,758.04 | 509,159 | 3.75 | 290,886 | 4.40 | 12.55 | 93 |
| 24 | 24-Jul | 435.00 | 447.70 | 427.15 | 443.60 | 439.12 | 1.14 | 2,871.65 | 445,976 | 3.29 | 192,747 | 2.92 | 8.46 | 62 |
| 25 | 23-Jul | 429.65 | 446.95 | 427.60 | 438.60 | 439.06 | 2.09 | 2,839.29 | 506,445 | 3.73 | 236,435 | 3.58 | 10.38 | 76 |
| 26 | 22-Jul | 433.00 | 440.60 | 428.80 | 429.60 | 432.75 | -1.28 | 2,781.02 | 319,231 | 2.35 | 161,906 | 2.45 | 7.01 | 52 |
| 27 | 21-Jul | 436.80 | 437.90 | 428.00 | 435.15 | 432.61 | -0.38 | 2,816.95 | 269,863 | 1.99 | 133,544 | 2.02 | 5.78 | 43 |
| 28 | 18-Jul | 418.90 | 438.65 | 415.40 | 436.80 | 428.64 | 4.45 | 2,827.63 | 536,091 | 3.95 | 274,588 | 4.16 | 11.77 | 88 |
| 29 | 17-Jul | 428.85 | 428.85 | 416.35 | 418.20 | 421.27 | -2.48 | 2,707.23 | 236,956 | 1.75 | 119,498 | 1.81 | 5.03 | 38 |
| 30 | 16-Jul | 409.50 | 430.10 | 408.30 | 428.85 | 423.04 | 4.73 | 2,776.17 | 579,339 | 4.27 | 297,128 | 4.50 | 12.57 | 95 |
| 31 | 15-Jul | 415.00 | 419.95 | 405.55 | 409.50 | 410.50 | -0.75 | 2,650.91 | 329,918 | 2.43 | 186,176 | 2.82 | 7.64 | 60 |
| 32 | 14-Jul | 419.75 | 420.95 | 409.65 | 412.60 | 414.32 | -1.72 | 2,670.97 | 380,588 | 2.81 | 208,226 | 3.15 | 8.63 | 67 |
| 33 | 11-Jul | 424.45 | 437.20 | 419.40 | 419.80 | 423.69 | -1.08 | 2,717.58 | 314,777 | 2.32 | 158,373 | 2.40 | 6.71 | 51 |
| 34 | 10-Jul | 425.85 | 425.85 | 418.60 | 424.40 | 421.35 | 0.35 | 2,747.36 | 188,829 | 1.39 | 115,837 | 1.75 | 4.88 | 37 |
| 35 | 09-Jul | 426.90 | 429.80 | 420.75 | 422.90 | 424.73 | -0.32 | 2,737.65 | 218,370 | 1.61 | 104,816 | 1.59 | 4.45 | 34 |
| 36 | 08-Jul | 426.00 | 430.50 | 419.85 | 424.25 | 423.93 | 0.00 | 2,746.39 | 217,700 | 1.60 | 99,574 | 1.51 | 4.22 | 32 |
| 37 | 07-Jul | 435.80 | 435.80 | 417.75 | 424.25 | 424.82 | -1.88 | 2,746.39 | 354,126 | 2.61 | 165,556 | 2.51 | 7.03 | 53 |
| 38 | 04-Jul | 439.15 | 443.45 | 431.00 | 432.40 | 436.38 | -1.62 | 2,799.15 | 363,660 | 2.68 | 168,988 | 2.56 | 7.37 | 54 |
| 39 | 03-Jul | 419.80 | 443.90 | 415.25 | 439.50 | 436.48 | 4.94 | 2,845.11 | 1,426,002 | 10.51 | 656,142 | 9.93 | 28.64 | 210 |
| 40 | 02-Jul | 416.40 | 423.00 | 414.80 | 418.80 | 417.56 | 0.76 | 2,711.11 | 408,407 | 3.01 | 187,516 | 2.84 | 7.83 | 60 |
| 41 | 01-Jul | 417.10 | 424.40 | 410.60 | 415.65 | 416.61 | 0.76 | 2,690.72 | 503,057 | 3.71 | 202,951 | 3.07 | 8.46 | 65 |
| 42 | 30-Jun | 406.95 | 417.45 | 406.35 | 412.50 | 411.77 | 1.44 | 2,670.33 | 389,791 | 2.87 | 163,994 | 2.48 | 6.75 | 53 |
| 43 | 27-Jun | 407.80 | 413.55 | 403.35 | 406.65 | 407.98 | -0.05 | 2,632.46 | 354,188 | 2.61 | 162,281 | 2.46 | 6.62 | 52 |
| 44 | 26-Jun | 411.80 | 425.00 | 393.20 | 406.85 | 403.91 | -0.68 | 2,633.75 | 1,153,185 | 8.50 | 525,846 | 7.96 | 21.24 | 169 |
| 45 | 25-Jun | 393.20 | 417.20 | 390.00 | 409.65 | 406.79 | 5.04 | 2,651.88 | 1,764,622 | 13.01 | 818,271 | 12.39 | 33.29 | 262 |
| 46 | 24-Jun | 394.00 | 397.00 | 386.15 | 390.00 | 390.93 | 0.05 | 2,524.00 | 398,515 | 2.94 | 182,925 | 2.77 | 7.15 | 59 |
| 47 | 23-Jun | 400.00 | 404.95 | 387.00 | 389.80 | 396.05 | 3.55 | 2,523.38 | 1,847,933 | 13.62 | 515,085 | 7.80 | 20.40 | 165 |
| 48 | 20-Jun | 364.50 | 378.90 | 362.30 | 376.45 | 373.18 | 3.28 | 2,436.96 | 246,016 | 1.81 | 95,977 | 1.45 | 3.58 | 31 |
| 49 | 19-Jun | 375.00 | 377.20 | 360.15 | 364.50 | 369.17 | -3.19 | 2,359.60 | 310,033 | 2.29 | 139,314 | 2.11 | 5.14 | 45 |
| 50 | 18-Jun | 378.00 | 384.90 | 375.25 | 376.50 | 378.85 | -0.75 | 2,437.28 | 380,462 | 2.80 | 160,463 | 2.43 | 6.08 | 51 |
| 51 | 17-Jun | 387.00 | 393.95 | 378.60 | 379.35 | 385.02 | -1.52 | 2,455.73 | 342,475 | 2.52 | 156,935 | 2.38 | 6.04 | 50 |
| 52 | 16-Jun | 374.00 | 389.00 | 365.95 | 385.20 | 381.49 | 2.84 | 2,493.60 | 653,807 | 4.82 | 274,709 | 4.16 | 10.48 | 88 |
| 53 | 13-Jun | 369.80 | 380.65 | 363.30 | 374.55 | 373.75 | -0.97 | 2,424.66 | 477,703 | 3.52 | 205,027 | 3.10 | 7.66 | 66 |
| 54 | 12-Jun | 380.85 | 390.30 | 375.80 | 378.20 | 382.54 | -0.40 | 2,448.28 | 484,067 | 3.57 | 220,881 | 3.34 | 8.45 | 71 |
| 55 | 11-Jun | 391.80 | 393.05 | 375.55 | 379.70 | 383.75 | -2.88 | 2,458.00 | 516,661 | 3.81 | 267,500 | 4.05 | 10.27 | 86 |
| 56 | 10-Jun | 395.45 | 398.45 | 388.30 | 390.95 | 394.15 | -0.42 | 2,530.82 | 279,415 | 2.06 | 133,301 | 2.02 | 5.25 | 43 |
| 57 | 09-Jun | 399.95 | 408.75 | 391.50 | 392.60 | 399.81 | -1.36 | 2,541.50 | 599,370 | 4.42 | 297,354 | 4.50 | 11.89 | 95 |
| 58 | 06-Jun | 401.25 | 408.80 | 396.05 | 398.00 | 402.90 | 0.47 | 2,576.00 | 833,822 | 6.15 | 330,991 | 5.01 | 13.34 | 103 |
| 59 | 05-Jun | 395.00 | 418.50 | 393.00 | 396.15 | 405.25 | 0.48 | 2,564.48 | 2,477,320 | 18.26 | 688,048 | 10.42 | 27.88 | 215 |
| 60 | 04-Jun | 391.35 | 402.00 | 383.00 | 394.25 | 392.06 | 0.74 | 2,552.18 | 707,886 | 5.22 | 316,050 | 4.78 | 12.39 | 99 |
| 61 | 03-Jun | 409.00 | 412.00 | 389.55 | 391.35 | 396.81 | -2.95 | 2,533.41 | 950,773 | 7.01 | 473,072 | 7.16 | 18.77 | 148 |
| 62 | 02-Jun | 379.35 | 406.00 | 370.80 | 403.25 | 393.70 | 7.23 | 2,610.45 | 1,947,202 | 14.35 | 876,884 | 13.27 | 34.52 | 274 |
| 63 | 30-May | 369.00 | 379.90 | 368.00 | 376.05 | 374.59 | 2.09 | 2,434.37 | 591,196 | 4.36 | 328,486 | 4.97 | 12.30 | 103 |
| 64 | 29-May | 356.15 | 372.00 | 356.00 | 368.35 | 365.77 | 4.05 | 2,384.52 | 853,887 | 6.29 | 401,046 | 6.07 | 14.67 | 125 |
| 65 | 28-May | 367.95 | 378.55 | 351.00 | 354.00 | 365.51 | -3.63 | 2,291.00 | 1,606,287 | 11.84 | 742,356 | 11.24 | 27.13 | 232 |
| 66 | 27-May | 355.00 | 368.80 | 351.00 | 367.35 | 362.13 | 4.07 | 2,378.05 | 1,339,365 | 9.87 | 469,606 | 7.11 | 17.01 | 147 |
| 67 | 26-May | 344.00 | 361.00 | 337.80 | 353.00 | 350.13 | 5.78 | 2,285.00 | 1,835,638 | 13.53 | 665,465 | 10.07 | 23.30 | 208 |
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