| 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: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 75,009,571 | Low52 Date: 03-Mar-2025 | SHP: 43.21 / 2.32 / 1.68 / 52.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 355.0 / 201.55 | Month: 458.4 / 340.0 | Week: 424.95 / 399.05 | Day: 388.0 / 378.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 384.10 | 388.00 | 378.55 | 383.45 | 382.77 | 0.93 | 2,876.24 | 167,530 | 1.38 | 98,583 | 1.86 | 3.77 | 25 |
| 2 | 11-Nov | 384.35 | 384.35 | 378.00 | 379.90 | 380.62 | -0.33 | 2,849.61 | 126,628 | 1.05 | 69,980 | 1.32 | 2.66 | 18 |
| 3 | 10-Nov | 384.10 | 390.35 | 376.10 | 381.15 | 383.65 | -0.70 | 2,858.99 | 217,274 | 1.79 | 106,428 | 2.00 | 4.08 | 27 |
| 4 | 07-Nov | 377.35 | 386.00 | 373.50 | 383.85 | 380.70 | 1.23 | 2,879.24 | 165,093 | 1.36 | 71,742 | 1.35 | 2.73 | 18 |
| 5 | 06-Nov | 393.10 | 394.95 | 376.10 | 379.20 | 383.99 | -3.77 | 2,844.36 | 231,080 | 1.91 | 127,371 | 2.40 | 4.89 | 32 |
| 6 | 04-Nov | 402.80 | 404.55 | 392.30 | 394.05 | 397.12 | -1.57 | 2,955.75 | 243,273 | 2.01 | 127,188 | 2.39 | 5.05 | 32 |
| 7 | 03-Nov | 411.70 | 411.70 | 399.10 | 400.35 | 404.63 | -2.58 | 3,003.01 | 306,027 | 2.53 | 187,785 | 3.54 | 7.60 | 48 |
| 8 | 31-Oct | 418.90 | 424.95 | 409.10 | 410.95 | 416.17 | -1.92 | 3,082.52 | 214,990 | 1.78 | 90,988 | 1.71 | 3.79 | 23 |
| 9 | 30-Oct | 414.90 | 420.90 | 412.00 | 419.00 | 416.97 | 0.99 | 3,142.00 | 186,328 | 1.54 | 75,014 | 1.41 | 3.13 | 19 |
| 10 | 29-Oct | 410.50 | 417.80 | 406.50 | 414.90 | 414.11 | 1.72 | 3,112.15 | 256,818 | 2.12 | 100,822 | 1.90 | 4.18 | 26 |
| 11 | 28-Oct | 404.50 | 411.30 | 403.50 | 407.90 | 407.99 | 1.24 | 3,059.64 | 229,475 | 1.90 | 127,336 | 2.40 | 5.20 | 32 |
| 12 | 27-Oct | 405.50 | 411.40 | 399.05 | 402.90 | 405.26 | -0.53 | 3,022.14 | 166,185 | 1.37 | 76,371 | 1.44 | 3.10 | 19 |
| 13 | 24-Oct | 404.60 | 409.60 | 403.05 | 405.05 | 406.17 | -0.64 | 3,038.26 | 121,077 | 1.00 | 53,113 | 1.00 | 2.16 | 13 |
| 14 | 23-Oct | 412.00 | 413.00 | 401.90 | 407.65 | 406.88 | 0.05 | 3,057.77 | 284,591 | 2.35 | 121,371 | 2.29 | 4.94 | 31 |
| 15 | 21-Oct | 407.75 | 414.40 | 404.70 | 407.45 | 409.12 | 0.68 | 3,056.26 | 174,301 | 1.44 | 98,542 | 1.86 | 4.03 | 25 |
| 16 | 20-Oct | 400.50 | 407.00 | 394.10 | 404.70 | 401.30 | 1.72 | 3,035.64 | 364,958 | 3.01 | 103,263 | 1.94 | 4.14 | 26 |
| 17 | 17-Oct | 402.60 | 404.80 | 394.20 | 397.85 | 399.39 | -2.12 | 2,984.26 | 362,367 | 2.99 | 117,236 | 2.21 | 4.68 | 30 |
| 18 | 16-Oct | 403.90 | 413.00 | 398.15 | 406.45 | 406.03 | 0.54 | 3,048.76 | 607,545 | 5.02 | 170,448 | 3.21 | 6.92 | 43 |
| 19 | 15-Oct | 366.95 | 408.45 | 360.00 | 404.25 | 391.64 | 10.94 | 3,032.26 | 3,446,607 | 28.47 | 926,853 | 17.45 | 36.30 | 235 |
| 20 | 14-Oct | 376.00 | 379.00 | 363.15 | 364.40 | 367.40 | -2.87 | 2,733.35 | 298,439 | 2.46 | 151,166 | 2.85 | 5.55 | 38 |
| 21 | 13-Oct | 378.95 | 379.80 | 371.15 | 375.15 | 374.83 | -1.83 | 2,813.98 | 195,619 | 1.62 | 81,091 | 1.53 | 3.04 | 21 |
| 22 | 10-Oct | 375.00 | 393.00 | 370.00 | 382.15 | 381.36 | 3.54 | 2,866.49 | 1,204,149 | 9.95 | 269,593 | 5.08 | 10.28 | 68 |
| 23 | 09-Oct | 374.50 | 374.80 | 367.80 | 369.10 | 369.99 | -0.85 | 2,768.60 | 166,509 | 1.38 | 70,311 | 1.32 | 2.60 | 18 |
| 24 | 08-Oct | 380.05 | 381.95 | 370.00 | 372.25 | 374.75 | -1.57 | 2,792.23 | 197,807 | 1.63 | 88,088 | 1.66 | 3.30 | 22 |
| 25 | 07-Oct | 388.00 | 391.00 | 375.50 | 378.20 | 381.67 | -2.05 | 2,836.86 | 329,683 | 2.72 | 139,127 | 2.62 | 5.31 | 35 |
| 26 | 06-Oct | 374.95 | 388.50 | 373.75 | 386.10 | 381.04 | 2.86 | 2,896.12 | 1,043,511 | 8.62 | 472,200 | 8.89 | 17.99 | 119 |
| 27 | 03-Oct | 369.00 | 381.80 | 366.50 | 375.35 | 374.49 | 2.47 | 2,815.48 | 754,304 | 6.23 | 254,738 | 4.80 | 9.54 | 64 |
| 28 | 01-Oct | 365.80 | 375.20 | 356.50 | 366.30 | 366.29 | 0.63 | 2,747.60 | 1,973,038 | 16.30 | 433,973 | 8.17 | 15.90 | 110 |
| 29 | 30-Sep | 356.20 | 385.00 | 340.00 | 364.00 | 360.98 | -10.50 | 2,730.00 | 10,091,065 | 83.34 | 2,189,344 | 41.22 | 79.03 | 554 |
| 30 | 29-Sep | 415.05 | 422.25 | 398.75 | 406.70 | 408.68 | -1.64 | 3,050.64 | 342,177 | 2.83 | 170,977 | 3.22 | 6.99 | 50 |
| 31 | 26-Sep | 422.00 | 426.00 | 410.00 | 413.50 | 417.45 | -2.60 | 3,101.65 | 264,611 | 2.19 | 111,645 | 2.10 | 4.66 | 33 |
| 32 | 25-Sep | 434.85 | 438.20 | 423.05 | 424.55 | 430.41 | -2.76 | 3,184.53 | 217,121 | 1.79 | 109,261 | 2.06 | 4.70 | 32 |
| 33 | 24-Sep | 454.00 | 455.35 | 434.20 | 436.60 | 440.78 | -3.56 | 3,274.92 | 403,800 | 3.34 | 160,296 | 3.02 | 7.07 | 47 |
| 34 | 23-Sep | 440.00 | 458.40 | 438.10 | 452.70 | 449.32 | 3.03 | 3,395.68 | 609,140 | 5.03 | 249,268 | 4.69 | 11.20 | 73 |
| 35 | 22-Sep | 438.00 | 448.15 | 436.55 | 439.40 | 441.70 | -0.84 | 3,295.92 | 368,425 | 3.04 | 148,638 | 2.80 | 6.57 | 44 |
| 36 | 19-Sep | 432.45 | 449.45 | 428.55 | 443.10 | 443.51 | 2.87 | 3,323.67 | 678,332 | 5.60 | 312,671 | 5.89 | 13.87 | 92 |
| 37 | 18-Sep | 429.00 | 440.00 | 425.40 | 430.75 | 435.49 | 1.19 | 3,231.04 | 710,084 | 5.86 | 320,199 | 6.03 | 13.94 | 94 |
| 38 | 17-Sep | 415.00 | 430.00 | 415.00 | 425.70 | 422.99 | 2.45 | 3,193.16 | 347,753 | 2.87 | 173,973 | 3.28 | 7.36 | 51 |
| 39 | 16-Sep | 418.00 | 423.95 | 414.20 | 415.50 | 418.76 | -0.08 | 3,116.65 | 205,525 | 1.70 | 96,835 | 1.82 | 4.06 | 28 |
| 40 | 15-Sep | 410.50 | 418.10 | 408.50 | 415.85 | 413.46 | 1.50 | 3,119.27 | 194,923 | 1.61 | 92,088 | 1.73 | 3.81 | 27 |
| 41 | 12-Sep | 408.35 | 417.30 | 407.10 | 409.70 | 411.42 | 0.75 | 3,073.14 | 196,963 | 1.63 | 77,968 | 1.47 | 3.21 | 23 |
| 42 | 11-Sep | 414.65 | 415.00 | 404.50 | 406.65 | 409.84 | -1.29 | 3,050.26 | 144,004 | 1.19 | 68,896 | 1.30 | 2.82 | 20 |
| 43 | 10-Sep | 419.55 | 419.55 | 408.05 | 411.95 | 413.26 | -1.03 | 3,090.02 | 208,376 | 1.72 | 108,397 | 2.04 | 4.48 | 32 |
| 44 | 09-Sep | 418.95 | 423.20 | 411.55 | 416.25 | 416.33 | -0.43 | 3,122.27 | 206,150 | 1.70 | 76,982 | 1.45 | 3.20 | 23 |
| 45 | 08-Sep | 424.00 | 434.00 | 415.65 | 418.05 | 422.55 | -1.26 | 3,135.78 | 356,502 | 2.94 | 121,993 | 2.30 | 5.15 | 36 |
| 46 | 05-Sep | 415.95 | 426.25 | 410.00 | 423.40 | 420.49 | 2.12 | 3,175.91 | 533,845 | 4.41 | 217,268 | 4.09 | 9.14 | 64 |
| 47 | 04-Sep | 418.00 | 426.90 | 409.65 | 414.60 | 417.91 | 0.55 | 3,109.90 | 923,892 | 7.63 | 277,496 | 5.22 | 11.60 | 81 |
| 48 | 03-Sep | 392.00 | 430.95 | 392.00 | 412.35 | 419.66 | 6.00 | 3,093.02 | 3,771,664 | 31.15 | 727,336 | 13.69 | 30.52 | 213 |
| 49 | 02-Sep | 390.50 | 396.40 | 387.00 | 389.00 | 391.32 | 0.40 | 2,917.00 | 138,507 | 1.14 | 68,534 | 1.29 | 2.68 | 20 |
| 50 | 01-Sep | 384.65 | 391.90 | 382.95 | 387.45 | 386.26 | 1.29 | 2,906.25 | 203,062 | 1.68 | 113,809 | 2.14 | 4.40 | 33 |
| 51 | 29-Aug | 382.25 | 394.30 | 379.80 | 382.50 | 386.50 | 0.07 | 2,869.12 | 298,854 | 2.47 | 147,309 | 2.77 | 5.69 | 43 |
| 52 | 28-Aug | 390.10 | 390.65 | 380.20 | 382.25 | 384.38 | -2.18 | 2,867.24 | 171,052 | 1.41 | 94,320 | 1.78 | 3.63 | 28 |
| 53 | 26-Aug | 399.65 | 399.65 | 385.90 | 390.75 | 390.69 | -0.94 | 2,931.00 | 135,667 | 1.12 | 66,055 | 1.24 | 2.58 | 19 |
| 54 | 25-Aug | 405.05 | 406.75 | 393.00 | 394.45 | 398.65 | -2.42 | 2,958.75 | 188,053 | 1.55 | 100,570 | 1.89 | 4.01 | 29 |
| 55 | 22-Aug | 410.50 | 412.45 | 402.30 | 404.25 | 407.78 | -1.02 | 3,032.26 | 199,703 | 1.65 | 87,978 | 1.66 | 3.59 | 26 |
| 56 | 21-Aug | 414.80 | 428.80 | 406.05 | 408.40 | 417.85 | -1.27 | 3,063.39 | 440,016 | 3.63 | 196,398 | 3.70 | 8.21 | 58 |
| 57 | 20-Aug | 402.00 | 419.00 | 399.85 | 413.65 | 411.29 | 2.99 | 3,102.77 | 361,462 | 2.99 | 168,851 | 3.18 | 6.94 | 50 |
| 58 | 19-Aug | 393.05 | 405.00 | 389.45 | 401.65 | 395.06 | 2.70 | 3,012.76 | 540,607 | 4.46 | 150,133 | 2.83 | 5.93 | 44 |
| 59 | 18-Aug | 399.30 | 401.85 | 389.45 | 391.10 | 394.18 | -1.34 | 2,933.62 | 217,500 | 1.80 | 133,230 | 2.51 | 5.25 | 39 |
| 60 | 14-Aug | 402.00 | 413.00 | 392.50 | 396.40 | 396.46 | -1.02 | 2,973.38 | 215,900 | 1.78 | 102,803 | 1.94 | 4.08 | 30 |
| 61 | 13-Aug | 400.00 | 402.55 | 389.55 | 400.50 | 395.69 | 1.01 | 3,004.13 | 471,042 | 3.89 | 174,465 | 3.28 | 6.90 | 51 |
| 62 | 12-Aug | 400.00 | 418.95 | 394.45 | 396.50 | 405.98 | -10.49 | 2,974.13 | 1,809,028 | 14.94 | 700,241 | 13.18 | 28.43 | 205 |
| 63 | 11-Aug | 420.00 | 449.50 | 409.75 | 442.95 | 430.07 | 5.53 | 3,322.55 | 598,877 | 4.95 | 254,686 | 4.80 | 10.95 | 82 |
| 64 | 08-Aug | 422.45 | 426.00 | 414.05 | 419.75 | 419.70 | -1.13 | 3,148.53 | 182,055 | 1.50 | 88,413 | 1.66 | 3.71 | 28 |
| 65 | 07-Aug | 430.00 | 430.00 | 406.80 | 424.55 | 423.33 | -1.29 | 3,184.53 | 253,214 | 2.09 | 116,578 | 2.19 | 4.94 | 37 |
| 66 | 06-Aug | 446.30 | 450.00 | 428.80 | 430.10 | 434.87 | -3.62 | 3,226.16 | 316,476 | 2.61 | 182,976 | 3.44 | 7.96 | 59 |
| 67 | 05-Aug | 454.00 | 455.85 | 442.95 | 446.25 | 449.28 | -2.13 | 3,347.30 | 181,374 | 1.50 | 87,680 | 1.65 | 3.94 | 28 |
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