| Macro-sector: Industrials | Band: 20 | High52 Price: 513.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 273.15; Drift%: 16.74 |
| Industry: Industrial Products | Face Value: 5 | Low52 Price: 201.55 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 64,735,188 | Low52 Date: 03-Mar-2025 | SHP: 46.21 / 3.33 / 1.03 / 49.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 355.0 / 201.55 | Month: 282.9 / 201.55 | Week: 350.7 / 273.15 | Day: 349.4 / 325.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.93 |
| 2 | 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 | 1.24 |
| 3 | 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 | 0.73 |
| 4 | 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 | 0.61 |
| 5 | 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 | 0.76 |
| 6 | 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 | 0.90 |
| 7 | 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 | 1.49 |
| 8 | 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 | 3.36 |
| 9 | 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 | 2.44 |
| 10 | 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 | 0.16 |
| 11 | 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 | 0.36 |
| 12 | 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 | 0.36 |
| 13 | 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 | 0.44 |
| 14 | 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 | 0.48 |
| 15 | 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 | 0.24 |
| 16 | 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 | 0.19 |
| 17 | 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 | 0.72 |
| 18 | 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 | 0.22 |
| 19 | 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 | 0.46 |
| 20 | 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 | 0.32 |
| 21 | 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 | 0.38 |
| 22 | 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 | 0.29 |
| 23 | 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 | 0.29 |
| 24 | 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 | 0.65 |
| 25 | 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 | 0.19 |
| 26 | 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 | 0.42 |
| 27 | 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 | 0.26 |
| 28 | 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 | 0.16 |
| 29 | 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 | 0.36 |
| 30 | 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 | 0.51 |
| 31 | 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 | 0.61 |
| 32 | 03-Apr | 291.50 | 299.00 | 285.75 | 293.70 | 292.95 | 0.09 | 1,901.27 | 709,819 | 6.38 | 186,353 | 3.78 | 5.46 | 0.59 |
| 33 | 02-Apr | 282.70 | 300.95 | 277.50 | 293.45 | 292.92 | 4.75 | 1,899.65 | 1,341,266 | 12.06 | 447,010 | 9.06 | 13.09 | 1.41 |
| 34 | 01-Apr | 274.00 | 288.55 | 272.00 | 280.15 | 279.92 | 5.08 | 1,813.56 | 1,090,300 | 9.80 | 403,681 | 8.18 | 11.30 | 1.27 |
| 35 | 28-Mar | 269.50 | 282.90 | 264.80 | 266.61 | 273.21 | 0.94 | 1,725.90 | 778,413 | 7.00 | 313,534 | 6.35 | 8.57 | 0.99 |
| 36 | 27-Mar | 255.50 | 274.75 | 255.50 | 264.13 | 265.41 | 2.37 | 1,709.85 | 827,803 | 7.44 | 432,446 | 8.76 | 11.48 | 1.36 |
| 37 | 26-Mar | 264.25 | 268.09 | 256.10 | 258.02 | 259.70 | -2.03 | 1,670.30 | 331,787 | 2.98 | 185,816 | 3.77 | 4.83 | 0.59 |
| 38 | 25-Mar | 271.95 | 276.99 | 260.00 | 263.37 | 266.00 | -2.54 | 1,704.93 | 485,700 | 4.37 | 264,468 | 5.36 | 7.00 | 0.83 |
| 39 | 24-Mar | 269.70 | 277.95 | 265.79 | 270.24 | 273.06 | 1.08 | 1,749.40 | 500,491 | 4.50 | 251,113 | 5.09 | 6.86 | 0.79 |
| 40 | 21-Mar | 272.00 | 276.82 | 265.93 | 267.36 | 270.21 | -1.94 | 1,730.76 | 375,493 | 3.38 | 199,577 | 4.04 | 5.39 | 0.63 |
| 41 | 20-Mar | 268.90 | 275.50 | 264.11 | 272.66 | 270.21 | 1.58 | 1,765.07 | 361,191 | 3.25 | 196,090 | 3.97 | 5.30 | 0.62 |
| 42 | 19-Mar | 259.20 | 273.44 | 258.00 | 268.42 | 269.25 | 4.63 | 1,737.62 | 582,824 | 5.24 | 311,702 | 6.32 | 8.39 | 0.98 |
| 43 | 18-Mar | 257.50 | 262.00 | 255.00 | 256.53 | 257.47 | 0.39 | 1,660.65 | 432,266 | 3.89 | 217,838 | 4.42 | 5.61 | 0.69 |
| 44 | 17-Mar | 253.65 | 258.59 | 249.80 | 255.54 | 254.66 | 1.24 | 1,654.24 | 523,092 | 4.70 | 352,486 | 7.14 | 8.98 | 1.11 |
| 45 | 13-Mar | 250.40 | 259.00 | 246.23 | 252.42 | 252.09 | 1.81 | 1,634.05 | 1,136,827 | 10.22 | 454,622 | 9.21 | 11.46 | 1.43 |
| 46 | 12-Mar | 261.20 | 264.60 | 246.00 | 247.93 | 252.14 | -5.11 | 1,604.98 | 668,446 | 6.01 | 276,333 | 5.60 | 6.97 | 0.87 |
| 47 | 11-Mar | 260.95 | 270.00 | 252.99 | 261.29 | 262.44 | 0.16 | 1,691.47 | 721,734 | 6.49 | 285,360 | 5.78 | 7.49 | 0.90 |
| 48 | 10-Mar | 270.00 | 277.60 | 258.00 | 260.88 | 266.54 | -2.01 | 1,688.81 | 956,189 | 8.60 | 427,341 | 8.66 | 11.39 | 1.35 |
| 49 | 07-Mar | 270.00 | 275.47 | 263.15 | 266.22 | 268.34 | -2.66 | 1,723.38 | 479,614 | 4.31 | 193,384 | 3.92 | 5.19 | 0.61 |
| 50 | 06-Mar | 268.40 | 281.70 | 263.50 | 273.50 | 271.96 | 5.68 | 1,770.51 | 2,102,543 | 18.91 | 588,218 | 11.92 | 16.00 | 1.85 |
| 51 | 05-Mar | 215.00 | 258.79 | 215.00 | 258.79 | 244.91 | 20.00 | 1,675.28 | 1,443,398 | 12.98 | 585,551 | 11.87 | 14.34 | 1.84 |
| 52 | 04-Mar | 209.00 | 224.90 | 205.99 | 215.66 | 217.35 | 2.69 | 1,396.08 | 1,052,164 | 9.46 | 706,155 | 14.31 | 15.35 | 2.22 |
| 53 | 03-Mar | 214.36 | 216.01 | 201.55 | 210.02 | 207.42 | -1.51 | 1,359.57 | 615,749 | 5.54 | 380,646 | 7.71 | 7.90 | 1.20 |
| 54 | 28-Feb | 221.95 | 222.90 | 210.00 | 213.25 | 214.28 | -4.65 | 1,380.48 | 374,201 | 3.37 | 258,181 | 5.23 | 5.53 | 0.81 |
| 55 | 27-Feb | 232.00 | 233.20 | 220.15 | 223.65 | 224.19 | -3.03 | 1,447.80 | 342,082 | 3.08 | 257,595 | 5.22 | 5.78 | 0.81 |
| 56 | 25-Feb | 233.90 | 244.25 | 228.15 | 230.65 | 234.49 | -2.06 | 1,493.12 | 269,752 | 2.43 | 161,006 | 3.26 | 3.78 | 0.51 |
| 57 | 24-Feb | 238.00 | 239.90 | 232.20 | 235.50 | 235.65 | -2.81 | 1,524.51 | 158,403 | 1.42 | 83,292 | 1.69 | 1.96 | 0.26 |
| 58 | 21-Feb | 242.95 | 248.90 | 238.00 | 242.30 | 242.45 | -0.27 | 1,568.53 | 299,535 | 2.69 | 164,415 | 3.33 | 3.99 | 0.52 |
| 59 | 20-Feb | 245.00 | 249.15 | 241.55 | 242.95 | 244.35 | -1.00 | 1,572.74 | 407,689 | 3.67 | 232,105 | 4.70 | 5.67 | 0.73 |
| 60 | 19-Feb | 239.00 | 254.75 | 238.70 | 245.40 | 247.51 | 2.81 | 1,588.60 | 318,973 | 2.87 | 204,528 | 4.15 | 5.06 | 0.64 |
| 61 | 18-Feb | 253.10 | 253.95 | 236.55 | 238.70 | 240.52 | -5.41 | 1,545.23 | 246,526 | 2.22 | 148,803 | 3.02 | 3.58 | 0.47 |
| 62 | 17-Feb | 259.90 | 259.90 | 245.30 | 252.35 | 251.49 | -1.35 | 1,633.59 | 192,779 | 1.73 | 91,132 | 1.85 | 2.29 | 0.29 |
| 63 | 14-Feb | 273.70 | 277.00 | 253.00 | 255.80 | 259.22 | -6.45 | 1,655.93 | 314,752 | 2.83 | 167,652 | 3.40 | 4.35 | 0.53 |
| 64 | 13-Feb | 265.00 | 283.90 | 264.00 | 273.45 | 274.69 | 2.51 | 1,770.18 | 323,821 | 2.91 | 134,613 | 2.73 | 3.70 | 0.42 |
| 65 | 12-Feb | 268.00 | 275.05 | 251.10 | 266.75 | 265.70 | 0.76 | 1,726.81 | 376,179 | 3.38 | 168,419 | 3.41 | 4.47 | 0.53 |
| 66 | 11-Feb | 273.65 | 277.05 | 256.00 | 264.75 | 263.89 | -3.08 | 1,713.86 | 233,282 | 2.10 | 170,039 | 3.45 | 4.49 | 0.54 |
| 67 | 10-Feb | 284.75 | 286.00 | 271.20 | 273.15 | 275.75 | -4.07 | 1,768.24 | 143,026 | 1.29 | 81,673 | 1.66 | 2.25 | 0.26 |
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