| Macro-sector: Industrials | Band: 20 | High52 Price: 265.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 132.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 29,700,674 | Low52 Date: 28-Feb-2025 | SHP: 66.5 / 0.0 / 0.0 / 33.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.0 / 132.0 | Month: 265.0 / 182.6 | Week: 243.0 / 221.6 | Day: 227.98 / 212.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 218.84 | 227.98 | 212.52 | 220.54 | 219.70 | 0.99 | 655.02 | 7,049 | 2.22 | 3,784 | 2.35 | 0.08 | 4 |
| 2 | 11-Nov | 221.49 | 221.49 | 212.01 | 218.38 | 217.03 | 1.06 | 648.60 | 6,048 | 1.90 | 3,395 | 2.10 | 0.07 | 3 |
| 3 | 10-Nov | 229.99 | 231.00 | 213.00 | 216.10 | 218.19 | -5.90 | 641.83 | 20,081 | 6.32 | 14,706 | 9.12 | 0.32 | 15 |
| 4 | 07-Nov | 221.01 | 229.99 | 218.47 | 229.65 | 225.57 | 2.84 | 682.08 | 5,946 | 1.87 | 3,844 | 2.38 | 0.09 | 4 |
| 5 | 06-Nov | 226.00 | 227.85 | 217.05 | 223.31 | 222.33 | 0.96 | 663.25 | 43,551 | 13.71 | 31,428 | 19.48 | 0.70 | 32 |
| 6 | 04-Nov | 227.29 | 232.00 | 220.28 | 221.18 | 224.84 | -1.00 | 656.92 | 7,070 | 2.23 | 3,004 | 1.86 | 0.07 | 3 |
| 7 | 03-Nov | 235.00 | 235.00 | 222.00 | 223.42 | 225.39 | -1.70 | 663.57 | 9,240 | 2.91 | 5,004 | 3.10 | 0.11 | 5 |
| 8 | 31-Oct | 229.90 | 235.79 | 225.00 | 227.29 | 229.65 | -0.40 | 675.07 | 5,614 | 1.77 | 2,551 | 1.58 | 0.06 | 3 |
| 9 | 30-Oct | 243.00 | 243.00 | 221.60 | 228.21 | 231.14 | -4.28 | 677.80 | 12,501 | 3.94 | 6,338 | 3.93 | 0.15 | 6 |
| 10 | 29-Oct | 230.99 | 242.38 | 228.11 | 238.42 | 236.98 | 2.75 | 708.12 | 5,374 | 1.69 | 3,577 | 2.22 | 0.08 | 4 |
| 11 | 28-Oct | 236.82 | 236.82 | 231.00 | 232.04 | 234.11 | -1.54 | 689.17 | 3,175 | 1.00 | 1,871 | 1.16 | 0.04 | 2 |
| 12 | 27-Oct | 237.98 | 238.22 | 232.44 | 235.68 | 237.01 | -1.28 | 699.99 | 20,816 | 6.55 | 18,618 | 11.54 | 0.44 | 19 |
| 13 | 24-Oct | 239.73 | 244.00 | 236.82 | 238.74 | 239.61 | -1.06 | 709.07 | 4,358 | 1.37 | 1,612 | 1.00 | 0.04 | 2 |
| 14 | 23-Oct | 242.77 | 242.99 | 236.60 | 241.29 | 240.11 | 0.23 | 716.65 | 8,918 | 2.81 | 2,598 | 1.61 | 0.06 | 3 |
| 15 | 21-Oct | 238.05 | 246.89 | 231.50 | 240.74 | 239.83 | 1.13 | 715.01 | 4,217 | 1.33 | 3,160 | 1.96 | 0.08 | 3 |
| 16 | 20-Oct | 245.00 | 245.00 | 235.21 | 238.04 | 241.12 | -1.21 | 706.99 | 17,139 | 5.40 | 9,453 | 5.86 | 0.23 | 10 |
| 17 | 17-Oct | 233.67 | 245.00 | 220.50 | 240.96 | 234.92 | 3.12 | 715.67 | 36,010 | 11.34 | 23,518 | 14.58 | 0.55 | 24 |
| 18 | 16-Oct | 234.90 | 236.56 | 216.43 | 233.67 | 225.70 | 4.49 | 694.02 | 29,381 | 9.25 | 13,194 | 8.18 | 0.30 | 13 |
| 19 | 15-Oct | 237.50 | 237.50 | 217.15 | 223.62 | 222.72 | -0.39 | 664.17 | 15,157 | 4.77 | 7,018 | 4.35 | 0.16 | 7 |
| 20 | 14-Oct | 240.31 | 240.31 | 199.97 | 224.50 | 217.44 | -4.57 | 666.78 | 100,107 | 31.52 | 50,849 | 31.52 | 1.11 | 51 |
| 21 | 13-Oct | 238.00 | 238.50 | 233.51 | 235.25 | 237.23 | -1.06 | 698.71 | 17,186 | 5.41 | 14,219 | 8.82 | 0.34 | 14 |
| 22 | 10-Oct | 240.70 | 240.70 | 234.00 | 237.77 | 236.57 | -0.05 | 706.19 | 5,693 | 1.79 | 3,696 | 2.29 | 0.09 | 4 |
| 23 | 09-Oct | 237.35 | 242.92 | 233.50 | 237.88 | 239.11 | -1.95 | 706.52 | 77,904 | 24.53 | 63,295 | 39.24 | 1.51 | 64 |
| 24 | 08-Oct | 235.89 | 246.50 | 231.96 | 242.61 | 237.86 | 5.36 | 720.57 | 16,428 | 5.17 | 13,451 | 8.34 | 0.32 | 14 |
| 25 | 07-Oct | 242.55 | 242.55 | 223.00 | 230.27 | 233.50 | -3.32 | 683.92 | 13,531 | 4.26 | 3,579 | 2.22 | 0.08 | 4 |
| 26 | 06-Oct | 238.70 | 243.98 | 231.07 | 238.17 | 238.45 | 0.90 | 707.38 | 15,193 | 4.78 | 11,799 | 7.31 | 0.28 | 12 |
| 27 | 03-Oct | 219.87 | 249.00 | 219.87 | 236.04 | 235.89 | 2.35 | 701.05 | 26,510 | 8.35 | 14,705 | 9.12 | 0.35 | 15 |
| 28 | 01-Oct | 234.50 | 244.78 | 228.46 | 230.63 | 237.82 | -2.38 | 684.99 | 6,575 | 2.07 | 3,472 | 2.15 | 0.08 | 3 |
| 29 | 30-Sep | 232.10 | 243.55 | 227.10 | 236.25 | 239.22 | -0.23 | 701.68 | 6,789 | 2.14 | 3,682 | 2.28 | 0.09 | 4 |
| 30 | 29-Sep | 228.25 | 247.35 | 222.00 | 236.80 | 231.23 | 4.52 | 703.31 | 25,327 | 7.97 | 12,564 | 7.79 | 0.29 | 13 |
| 31 | 26-Sep | 232.00 | 234.00 | 223.90 | 226.55 | 227.51 | -2.85 | 672.87 | 19,374 | 6.10 | 8,778 | 5.44 | 0.20 | 9 |
| 32 | 25-Sep | 236.00 | 239.40 | 231.30 | 233.20 | 236.01 | -2.18 | 692.62 | 6,283 | 1.98 | 3,100 | 1.92 | 0.07 | 3 |
| 33 | 24-Sep | 240.00 | 241.80 | 230.00 | 238.40 | 236.97 | 0.06 | 708.06 | 13,368 | 4.21 | 9,040 | 5.60 | 0.21 | 9 |
| 34 | 23-Sep | 239.90 | 246.15 | 235.00 | 238.25 | 239.98 | -0.65 | 707.62 | 23,462 | 7.39 | 16,128 | 10.00 | 0.39 | 16 |
| 35 | 22-Sep | 247.00 | 255.00 | 235.25 | 239.80 | 243.11 | -5.48 | 712.22 | 41,242 | 12.99 | 24,137 | 14.96 | 0.59 | 24 |
| 36 | 19-Sep | 264.95 | 264.95 | 241.05 | 253.70 | 252.57 | -0.49 | 753.51 | 19,143 | 6.03 | 12,817 | 7.95 | 0.32 | 13 |
| 37 | 18-Sep | 265.00 | 265.00 | 237.30 | 254.95 | 251.69 | 4.40 | 757.22 | 107,575 | 33.87 | 48,580 | 30.12 | 1.22 | 49 |
| 38 | 17-Sep | 237.50 | 254.05 | 232.00 | 244.20 | 238.71 | 4.65 | 725.29 | 99,600 | 31.36 | 56,400 | 34.97 | 1.35 | 57 |
| 39 | 16-Sep | 224.70 | 240.00 | 220.00 | 233.35 | 230.48 | 6.07 | 693.07 | 73,200 | 23.05 | 38,400 | 23.81 | 0.89 | 39 |
| 40 | 15-Sep | 219.00 | 220.00 | 218.95 | 220.00 | 219.41 | 0.25 | 653.00 | 7,200 | 2.27 | 6,000 | 3.72 | 0.13 | 6 |
| 41 | 12-Sep | 220.55 | 221.85 | 219.00 | 219.45 | 220.13 | 1.25 | 651.78 | 7,200 | 2.27 | 6,000 | 3.72 | 0.13 | 6 |
| 42 | 11-Sep | 225.00 | 230.00 | 213.05 | 216.75 | 220.53 | 2.10 | 643.76 | 49,200 | 15.49 | 36,000 | 22.32 | 0.79 | 36 |
| 43 | 10-Sep | 204.00 | 217.65 | 204.00 | 212.30 | 210.12 | 6.98 | 630.55 | 85,200 | 26.83 | 63,600 | 39.43 | 1.34 | 64 |
| 44 | 09-Sep | 184.00 | 201.00 | 183.50 | 198.45 | 196.53 | 6.69 | 589.41 | 91,200 | 28.72 | 62,400 | 38.69 | 1.23 | 63 |
| 45 | 08-Sep | 191.95 | 191.95 | 183.60 | 186.00 | 185.54 | 0.51 | 552.00 | 10,800 | 3.40 | 9,600 | 5.95 | 0.18 | 10 |
| 46 | 05-Sep | 182.60 | 185.05 | 182.60 | 185.05 | 183.42 | -0.22 | 549.61 | 3,600 | 1.13 | 3,600 | 2.23 | 0.07 | 4 |
| 47 | 04-Sep | 188.00 | 188.00 | 185.25 | 185.45 | 186.30 | -3.41 | 550.80 | 15,600 | 4.91 | 15,600 | 9.67 | 0.29 | 16 |
| 48 | 03-Sep | 192.00 | 192.00 | 191.95 | 192.00 | 191.98 | 0.73 | 570.00 | 3,600 | 1.13 | 2,400 | 1.49 | 0.05 | 2 |
| 49 | 02-Sep | 196.60 | 196.60 | 188.60 | 190.60 | 191.18 | 0.29 | 566.09 | 22,800 | 7.18 | 21,600 | 13.39 | 0.41 | 22 |
| 50 | 01-Sep | 186.90 | 192.80 | 186.90 | 190.05 | 191.15 | -0.45 | 564.46 | 10,800 | 3.40 | 7,200 | 4.46 | 0.14 | 7 |
| 51 | 29-Aug | 188.00 | 192.90 | 187.00 | 190.90 | 190.73 | 0.58 | 566.99 | 20,400 | 6.42 | 14,400 | 8.93 | 0.27 | 14 |
| 52 | 28-Aug | 189.00 | 190.00 | 188.00 | 189.80 | 189.25 | -0.13 | 563.72 | 9,600 | 3.02 | 7,200 | 4.46 | 0.14 | 7 |
| 53 | 26-Aug | 189.40 | 191.80 | 189.30 | 190.05 | 190.47 | 0.03 | 564.46 | 19,200 | 6.05 | 14,400 | 8.93 | 0.27 | 14 |
| 54 | 25-Aug | 192.95 | 192.95 | 190.00 | 190.00 | 190.34 | -0.29 | 564.00 | 10,800 | 3.40 | 8,400 | 5.21 | 0.16 | 8 |
| 55 | 22-Aug | 194.00 | 194.00 | 185.25 | 190.55 | 189.43 | -0.24 | 565.95 | 15,600 | 4.91 | 12,000 | 7.44 | 0.23 | 12 |
| 56 | 21-Aug | 186.35 | 192.55 | 186.35 | 191.00 | 189.68 | 2.50 | 567.00 | 25,200 | 7.93 | 20,400 | 12.65 | 0.39 | 21 |
| 57 | 20-Aug | 184.00 | 188.95 | 184.00 | 186.35 | 185.56 | 0.73 | 553.47 | 7,200 | 2.27 | 3,600 | 2.23 | 0.07 | 4 |
| 58 | 19-Aug | 186.10 | 187.95 | 184.95 | 185.00 | 186.01 | -0.59 | 549.00 | 4,800 | 1.51 | 3,600 | 2.23 | 0.07 | 4 |
| 59 | 14-Aug | 191.35 | 191.35 | 186.05 | 186.10 | 188.21 | -2.74 | 552.73 | 9,600 | 3.02 | 7,200 | 4.46 | 0.14 | 7 |
| 60 | 13-Aug | 189.90 | 192.00 | 185.00 | 191.35 | 188.65 | 1.54 | 568.32 | 34,800 | 10.96 | 25,200 | 15.62 | 0.48 | 25 |
| 61 | 12-Aug | 184.95 | 190.10 | 184.95 | 188.45 | 187.44 | 1.89 | 559.71 | 15,600 | 4.91 | 12,000 | 7.44 | 0.22 | 12 |
| 62 | 11-Aug | 181.10 | 185.00 | 181.10 | 184.95 | 183.34 | 0.68 | 549.31 | 8,400 | 2.64 | 4,800 | 2.98 | 0.09 | 5 |
| 63 | 08-Aug | 186.85 | 186.85 | 182.70 | 183.70 | 184.58 | -2.00 | 545.60 | 9,600 | 3.02 | 7,200 | 4.46 | 0.13 | 7 |
| 64 | 07-Aug | 185.00 | 189.50 | 180.10 | 187.45 | 186.46 | 0.51 | 556.74 | 15,600 | 4.91 | 12,000 | 7.44 | 0.22 | 12 |
| 65 | 06-Aug | 180.00 | 188.05 | 170.10 | 186.50 | 180.61 | 0.81 | 553.92 | 70,800 | 22.29 | 48,000 | 29.76 | 0.87 | 50 |
| 66 | 04-Aug | 182.00 | 185.00 | 182.00 | 185.00 | 182.50 | 2.21 | 549.00 | 7,200 | 2.27 | 6,000 | 3.72 | 0.11 | 6 |
| 67 | 01-Aug | 186.70 | 188.95 | 181.00 | 181.00 | 183.54 | -3.72 | 537.00 | 8,400 | 2.64 | 6,000 | 3.72 | 0.11 | 6 |
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