| Macro-sector: Industrials | Band: 20 | High52 Price: 501.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 410.6; Drift%: 2.19 |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 201.55 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 64,735,188 | Low52 Date: 03-Mar-2025 | SHP: 48.21 / 2.58 / 1.03 / 48.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 355.0 / 201.55 | Month: 379.9 / 258.05 | Week: 443.9 / 406.35 | Day: 437.2 / 419.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 424.45 | 437.20 | 419.40 | 419.80 | 423.69 | -1.08 | 2,717.58 | 314,777 | 2.83 | 158,373 | 3.21 | 6.71 | 51 |
| 2 | 10-Jul | 425.85 | 425.85 | 418.60 | 424.40 | 421.35 | 0.35 | 2,747.36 | 188,829 | 1.70 | 115,837 | 2.35 | 4.88 | 37 |
| 3 | 09-Jul | 426.90 | 429.80 | 420.75 | 422.90 | 424.73 | -0.32 | 2,737.65 | 218,370 | 1.96 | 104,816 | 2.12 | 4.45 | 34 |
| 4 | 08-Jul | 426.00 | 430.50 | 419.85 | 424.25 | 423.93 | 0.00 | 2,746.39 | 217,700 | 1.96 | 99,574 | 2.02 | 4.22 | 32 |
| 5 | 07-Jul | 435.80 | 435.80 | 417.75 | 424.25 | 424.82 | -1.88 | 2,746.39 | 354,126 | 3.18 | 165,556 | 3.36 | 7.03 | 53 |
| 6 | 04-Jul | 439.15 | 443.45 | 431.00 | 432.40 | 436.38 | -1.62 | 2,799.15 | 363,660 | 3.27 | 168,988 | 3.42 | 7.37 | 54 |
| 7 | 03-Jul | 419.80 | 443.90 | 415.25 | 439.50 | 436.48 | 4.94 | 2,845.11 | 1,426,002 | 12.82 | 656,142 | 13.30 | 28.64 | 210 |
| 8 | 02-Jul | 416.40 | 423.00 | 414.80 | 418.80 | 417.56 | 0.76 | 2,711.11 | 408,407 | 3.67 | 187,516 | 3.80 | 7.83 | 60 |
| 9 | 01-Jul | 417.10 | 424.40 | 410.60 | 415.65 | 416.61 | 0.76 | 2,690.72 | 503,057 | 4.52 | 202,951 | 4.11 | 8.46 | 65 |
| 10 | 30-Jun | 406.95 | 417.45 | 406.35 | 412.50 | 411.77 | 1.44 | 2,670.33 | 389,791 | 3.51 | 163,994 | 3.32 | 6.75 | 53 |
| 11 | 27-Jun | 407.80 | 413.55 | 403.35 | 406.65 | 407.98 | -0.05 | 2,632.46 | 354,188 | 3.19 | 162,281 | 3.29 | 6.62 | 52 |
| 12 | 26-Jun | 411.80 | 425.00 | 393.20 | 406.85 | 403.91 | -0.68 | 2,633.75 | 1,153,185 | 10.37 | 525,846 | 10.66 | 21.24 | 169 |
| 13 | 25-Jun | 393.20 | 417.20 | 390.00 | 409.65 | 406.79 | 5.04 | 2,651.88 | 1,764,622 | 15.87 | 818,271 | 16.58 | 33.29 | 262 |
| 14 | 24-Jun | 394.00 | 397.00 | 386.15 | 390.00 | 390.93 | 0.05 | 2,524.00 | 398,515 | 3.58 | 182,925 | 3.71 | 7.15 | 59 |
| 15 | 23-Jun | 400.00 | 404.95 | 387.00 | 389.80 | 396.05 | 3.55 | 2,523.38 | 1,847,933 | 16.62 | 515,085 | 10.44 | 20.40 | 165 |
| 16 | 20-Jun | 364.50 | 378.90 | 362.30 | 376.45 | 373.18 | 3.28 | 2,436.96 | 246,016 | 2.21 | 95,977 | 1.95 | 3.58 | 31 |
| 17 | 19-Jun | 375.00 | 377.20 | 360.15 | 364.50 | 369.17 | -3.19 | 2,359.60 | 310,033 | 2.79 | 139,314 | 2.82 | 5.14 | 45 |
| 18 | 18-Jun | 378.00 | 384.90 | 375.25 | 376.50 | 378.85 | -0.75 | 2,437.28 | 380,462 | 3.42 | 160,463 | 3.25 | 6.08 | 51 |
| 19 | 17-Jun | 387.00 | 393.95 | 378.60 | 379.35 | 385.02 | -1.52 | 2,455.73 | 342,475 | 3.08 | 156,935 | 3.18 | 6.04 | 50 |
| 20 | 16-Jun | 374.00 | 389.00 | 365.95 | 385.20 | 381.49 | 2.84 | 2,493.60 | 653,807 | 5.88 | 274,709 | 5.57 | 10.48 | 88 |
| 21 | 13-Jun | 369.80 | 380.65 | 363.30 | 374.55 | 373.75 | -0.97 | 2,424.66 | 477,703 | 4.30 | 205,027 | 4.16 | 7.66 | 66 |
| 22 | 12-Jun | 380.85 | 390.30 | 375.80 | 378.20 | 382.54 | -0.40 | 2,448.28 | 484,067 | 4.35 | 220,881 | 4.48 | 8.45 | 71 |
| 23 | 11-Jun | 391.80 | 393.05 | 375.55 | 379.70 | 383.75 | -2.88 | 2,458.00 | 516,661 | 4.65 | 267,500 | 5.42 | 10.27 | 86 |
| 24 | 10-Jun | 395.45 | 398.45 | 388.30 | 390.95 | 394.15 | -0.42 | 2,530.82 | 279,415 | 2.51 | 133,301 | 2.70 | 5.25 | 43 |
| 25 | 09-Jun | 399.95 | 408.75 | 391.50 | 392.60 | 399.81 | -1.36 | 2,541.50 | 599,370 | 5.39 | 297,354 | 6.03 | 11.89 | 95 |
| 26 | 06-Jun | 401.25 | 408.80 | 396.05 | 398.00 | 402.90 | 0.47 | 2,576.00 | 833,822 | 7.50 | 330,991 | 6.71 | 13.34 | 103 |
| 27 | 05-Jun | 395.00 | 418.50 | 393.00 | 396.15 | 405.25 | 0.48 | 2,564.48 | 2,477,320 | 22.28 | 688,048 | 13.95 | 27.88 | 215 |
| 28 | 04-Jun | 391.35 | 402.00 | 383.00 | 394.25 | 392.06 | 0.74 | 2,552.18 | 707,886 | 6.37 | 316,050 | 6.41 | 12.39 | 99 |
| 29 | 03-Jun | 409.00 | 412.00 | 389.55 | 391.35 | 396.81 | -2.95 | 2,533.41 | 950,773 | 8.55 | 473,072 | 9.59 | 18.77 | 148 |
| 30 | 02-Jun | 379.35 | 406.00 | 370.80 | 403.25 | 393.70 | 7.23 | 2,610.45 | 1,947,202 | 17.51 | 876,884 | 17.77 | 34.52 | 274 |
| 31 | 30-May | 369.00 | 379.90 | 368.00 | 376.05 | 374.59 | 2.09 | 2,434.37 | 591,196 | 5.32 | 328,486 | 6.66 | 12.30 | 103 |
| 32 | 29-May | 356.15 | 372.00 | 356.00 | 368.35 | 365.77 | 4.05 | 2,384.52 | 853,887 | 7.68 | 401,046 | 8.13 | 14.67 | 125 |
| 33 | 28-May | 367.95 | 378.55 | 351.00 | 354.00 | 365.51 | -3.63 | 2,291.00 | 1,606,287 | 14.44 | 742,356 | 15.05 | 27.13 | 232 |
| 34 | 27-May | 355.00 | 368.80 | 351.00 | 367.35 | 362.13 | 4.07 | 2,378.05 | 1,339,365 | 12.04 | 469,606 | 9.52 | 17.01 | 147 |
| 35 | 26-May | 344.00 | 361.00 | 337.80 | 353.00 | 350.13 | 5.78 | 2,285.00 | 1,835,638 | 16.51 | 665,465 | 13.49 | 23.30 | 208 |
| 36 | 23-May | 329.50 | 337.45 | 327.65 | 333.70 | 333.21 | 1.72 | 2,160.21 | 397,793 | 3.58 | 180,140 | 3.65 | 6.00 | 56 |
| 37 | 22-May | 340.90 | 349.40 | 325.20 | 328.05 | 334.75 | -2.64 | 2,123.64 | 862,590 | 7.76 | 299,055 | 6.06 | 10.01 | 93 |
| 38 | 21-May | 332.00 | 342.10 | 325.50 | 336.95 | 335.20 | 2.81 | 2,181.25 | 1,061,035 | 9.54 | 396,329 | 8.03 | 13.28 | 124 |
| 39 | 20-May | 331.00 | 334.00 | 318.90 | 327.75 | 325.71 | 0.28 | 2,121.70 | 597,326 | 5.37 | 234,527 | 4.75 | 7.64 | 73 |
| 40 | 19-May | 331.45 | 338.50 | 323.60 | 326.85 | 330.16 | -1.39 | 2,115.87 | 404,084 | 3.63 | 194,440 | 3.94 | 6.42 | 61 |
| 41 | 16-May | 333.45 | 342.45 | 328.50 | 331.45 | 333.77 | -0.08 | 2,145.65 | 550,265 | 4.95 | 239,970 | 4.86 | 8.01 | 76 |
| 42 | 15-May | 323.00 | 335.75 | 323.00 | 331.70 | 329.91 | 3.37 | 2,147.27 | 663,899 | 5.97 | 285,613 | 5.79 | 9.42 | 90 |
| 43 | 14-May | 324.00 | 331.65 | 315.15 | 320.90 | 322.08 | -4.09 | 2,077.35 | 1,337,031 | 12.02 | 473,770 | 9.60 | 15.26 | 149 |
| 44 | 13-May | 330.15 | 350.70 | 330.15 | 334.60 | 338.67 | 6.48 | 2,166.04 | 4,252,304 | 38.24 | 1,067,892 | 21.64 | 36.17 | 336 |
| 45 | 12-May | 275.00 | 314.25 | 273.15 | 314.25 | 301.80 | 19.99 | 2,034.30 | 2,233,332 | 20.08 | 776,182 | 15.73 | 23.43 | 244 |
| 46 | 09-May | 260.00 | 266.00 | 258.05 | 261.90 | 260.88 | -2.29 | 1,695.41 | 111,202 | 1.00 | 51,888 | 1.05 | 1.35 | 16 |
| 47 | 08-May | 269.75 | 273.90 | 265.10 | 268.05 | 270.19 | -0.63 | 1,735.23 | 212,922 | 1.91 | 113,472 | 2.30 | 3.07 | 36 |
| 48 | 07-May | 265.10 | 275.05 | 265.10 | 269.75 | 269.98 | -1.19 | 1,746.23 | 235,154 | 2.11 | 114,623 | 2.32 | 3.09 | 36 |
| 49 | 06-May | 278.20 | 284.30 | 267.25 | 273.00 | 275.11 | -0.66 | 1,767.00 | 308,607 | 2.78 | 138,553 | 2.81 | 3.81 | 44 |
| 50 | 05-May | 270.25 | 277.00 | 262.50 | 274.80 | 268.87 | 2.23 | 1,778.92 | 295,433 | 2.66 | 150,840 | 3.06 | 4.06 | 48 |
| 51 | 02-May | 275.95 | 278.00 | 266.65 | 268.80 | 270.89 | -1.63 | 1,740.08 | 150,275 | 1.35 | 74,972 | 1.52 | 2.03 | 24 |
| 52 | 30-Apr | 282.45 | 282.45 | 270.50 | 273.25 | 275.61 | -3.26 | 1,768.89 | 118,060 | 1.06 | 60,397 | 1.22 | 1.66 | 19 |
| 53 | 29-Apr | 278.00 | 288.40 | 278.00 | 282.45 | 283.75 | 3.73 | 1,828.45 | 505,809 | 4.55 | 228,114 | 4.62 | 6.47 | 72 |
| 54 | 28-Apr | 273.00 | 276.30 | 266.00 | 272.30 | 271.96 | -0.33 | 1,762.74 | 159,177 | 1.43 | 68,893 | 1.40 | 1.87 | 22 |
| 55 | 25-Apr | 282.00 | 282.20 | 263.70 | 273.20 | 271.54 | -3.19 | 1,768.57 | 316,707 | 2.85 | 147,013 | 2.98 | 3.99 | 46 |
| 56 | 24-Apr | 285.50 | 288.90 | 281.10 | 282.20 | 284.32 | -1.14 | 1,826.83 | 196,757 | 1.77 | 102,374 | 2.07 | 2.91 | 32 |
| 57 | 23-Apr | 292.00 | 292.50 | 282.45 | 285.45 | 286.03 | -0.99 | 1,847.87 | 277,223 | 2.49 | 120,014 | 2.43 | 3.43 | 38 |
| 58 | 22-Apr | 292.25 | 301.00 | 287.15 | 288.30 | 293.18 | -1.91 | 1,866.32 | 276,585 | 2.49 | 91,490 | 1.85 | 2.68 | 29 |
| 59 | 21-Apr | 294.80 | 296.85 | 285.65 | 293.90 | 291.92 | 0.86 | 1,902.57 | 197,188 | 1.77 | 90,839 | 1.84 | 2.65 | 29 |
| 60 | 17-Apr | 288.50 | 298.95 | 285.05 | 291.40 | 293.84 | 0.99 | 1,886.38 | 406,863 | 3.66 | 204,828 | 4.15 | 6.02 | 65 |
| 61 | 16-Apr | 283.40 | 290.10 | 283.20 | 288.55 | 287.40 | 1.46 | 1,867.93 | 153,050 | 1.38 | 60,401 | 1.22 | 1.74 | 19 |
| 62 | 15-Apr | 276.00 | 287.70 | 273.05 | 284.40 | 281.45 | 5.27 | 1,841.07 | 304,103 | 2.73 | 133,057 | 2.70 | 3.74 | 42 |
| 63 | 11-Apr | 272.00 | 273.45 | 263.65 | 270.15 | 268.84 | 2.70 | 1,748.82 | 242,590 | 2.18 | 81,767 | 1.66 | 2.20 | 26 |
| 64 | 09-Apr | 265.00 | 267.20 | 257.90 | 263.05 | 261.84 | -1.46 | 1,702.86 | 149,014 | 1.34 | 49,339 | 1.00 | 1.29 | 16 |
| 65 | 08-Apr | 270.00 | 272.00 | 259.30 | 266.95 | 267.23 | 1.85 | 1,728.11 | 362,998 | 3.26 | 114,221 | 2.31 | 3.05 | 36 |
| 66 | 07-Apr | 239.05 | 265.00 | 239.05 | 262.10 | 256.53 | -5.46 | 1,696.71 | 492,020 | 4.42 | 163,092 | 3.31 | 4.18 | 51 |
| 67 | 04-Apr | 293.90 | 295.40 | 275.00 | 277.25 | 281.74 | -5.60 | 1,794.78 | 416,070 | 3.74 | 192,787 | 3.91 | 5.43 | 61 |
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 SATINDLTD SHAH SHAHALLOYS SMLT STEELXIND SUPREMEENG SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP AUSL DENEERS JAYBEE KALANA KRISHCA MAL QFIL SURANI SWASTIK VISAMAN NMSTEEL