| Macro-sector: Industrials | Band: 20 | High52 Price: 295.95 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 19-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 150.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 29,700,674 | Low52 Date: 16-Jun-2025 | SHP: 66.5 / 0.0 / 0.36 / 33.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 170.0 / 132.0 | Month: 286.5 / 246.0 | Week: 275.0 / 262.0 | Day: 264.2 / 259.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 263.15 | 264.20 | 259.35 | 263.80 | 262.96 | 1.00 | 783.50 | 81,174 | 4.10 | 28,536 | 8.51 | 0.75 | 29 |
| 2 | 06-Apr | 259.70 | 262.55 | 258.00 | 261.20 | 259.95 | -0.27 | 775.78 | 19,807 | 1.00 | 8,741 | 2.61 | 0.23 | 9 |
| 3 | 02-Apr | 262.40 | 265.00 | 257.00 | 261.90 | 260.10 | 0.36 | 777.86 | 81,851 | 4.13 | 70,535 | 21.03 | 1.83 | 72 |
| 4 | 01-Apr | 253.80 | 263.25 | 250.65 | 260.95 | 259.72 | 2.86 | 775.04 | 37,628 | 1.90 | 18,446 | 5.50 | 0.48 | 19 |
| 5 | 30-Mar | 253.45 | 268.00 | 248.30 | 253.70 | 254.06 | -2.25 | 753.51 | 178,673 | 9.02 | 133,090 | 39.68 | 3.38 | 135 |
| 6 | 27-Mar | 257.05 | 264.00 | 242.85 | 259.55 | 253.44 | 0.58 | 770.88 | 210,599 | 10.63 | 175,396 | 52.29 | 4.45 | 178 |
| 7 | 25-Mar | 254.10 | 264.00 | 250.80 | 258.05 | 257.12 | 3.53 | 766.43 | 40,776 | 2.06 | 15,761 | 4.70 | 0.41 | 16 |
| 8 | 24-Mar | 251.35 | 256.40 | 246.80 | 249.25 | 249.25 | -1.11 | 740.29 | 49,019 | 2.47 | 24,913 | 7.43 | 0.62 | 25 |
| 9 | 23-Mar | 260.85 | 260.85 | 246.00 | 252.05 | 250.66 | -5.12 | 748.61 | 92,881 | 4.69 | 47,100 | 14.04 | 1.18 | 48 |
| 10 | 20-Mar | 264.05 | 267.00 | 261.60 | 265.65 | 263.52 | 0.61 | 789.00 | 142,204 | 7.18 | 75,155 | 22.41 | 1.98 | 76 |
| 11 | 19-Mar | 268.90 | 268.90 | 262.00 | 264.05 | 264.50 | -2.33 | 784.25 | 32,978 | 1.66 | 29,760 | 8.87 | 0.79 | 30 |
| 12 | 18-Mar | 269.90 | 272.45 | 265.30 | 270.35 | 269.70 | 1.52 | 802.96 | 30,713 | 1.55 | 17,220 | 5.13 | 0.46 | 17 |
| 13 | 17-Mar | 271.20 | 271.20 | 264.55 | 266.30 | 267.45 | -1.46 | 790.93 | 38,017 | 1.92 | 26,878 | 8.01 | 0.72 | 27 |
| 14 | 16-Mar | 269.85 | 272.00 | 266.55 | 270.25 | 268.79 | 0.15 | 802.66 | 31,692 | 1.60 | 16,667 | 4.97 | 0.45 | 17 |
| 15 | 13-Mar | 279.80 | 279.80 | 268.30 | 269.85 | 271.92 | -1.30 | 801.47 | 60,148 | 3.04 | 29,024 | 8.65 | 0.79 | 29 |
| 16 | 12-Mar | 270.10 | 275.55 | 262.30 | 273.40 | 269.92 | 0.13 | 812.02 | 63,889 | 3.23 | 26,773 | 7.98 | 0.72 | 27 |
| 17 | 11-Mar | 275.00 | 276.40 | 265.35 | 273.05 | 274.03 | -0.02 | 810.98 | 92,938 | 4.69 | 47,176 | 14.07 | 1.29 | 48 |
| 18 | 10-Mar | 258.00 | 277.00 | 256.65 | 273.10 | 269.68 | 7.56 | 811.13 | 115,561 | 5.83 | 58,589 | 17.47 | 1.58 | 60 |
| 19 | 09-Mar | 259.15 | 261.00 | 245.60 | 253.90 | 253.23 | -2.87 | 754.10 | 105,920 | 5.35 | 64,117 | 19.12 | 1.62 | 65 |
| 20 | 06-Mar | 263.90 | 266.10 | 254.00 | 261.40 | 261.82 | -0.40 | 776.38 | 80,868 | 4.08 | 61,797 | 18.42 | 1.62 | 63 |
| 21 | 05-Mar | 261.85 | 267.50 | 256.90 | 262.45 | 260.37 | 1.31 | 779.49 | 117,169 | 5.92 | 82,673 | 24.65 | 2.15 | 84 |
| 22 | 04-Mar | 269.10 | 269.10 | 256.20 | 259.05 | 260.58 | -3.82 | 769.40 | 103,709 | 5.24 | 70,323 | 20.97 | 1.83 | 71 |
| 23 | 02-Mar | 267.10 | 273.10 | 257.10 | 269.35 | 264.94 | 0.88 | 799.99 | 64,591 | 3.26 | 9,208 | 2.75 | 0.24 | 9 |
| 24 | 27-Feb | 268.20 | 269.05 | 265.80 | 267.00 | 267.28 | -0.60 | 793.00 | 131,347 | 6.63 | 90,329 | 26.93 | 2.41 | 92 |
| 25 | 26-Feb | 269.45 | 270.55 | 265.00 | 268.60 | 268.50 | 0.34 | 797.76 | 89,776 | 4.53 | 62,113 | 18.52 | 1.67 | 63 |
| 26 | 25-Feb | 275.00 | 275.00 | 264.90 | 267.70 | 267.56 | -1.02 | 795.09 | 35,279 | 1.78 | 17,847 | 5.32 | 0.48 | 18 |
| 27 | 24-Feb | 270.40 | 272.00 | 264.05 | 270.45 | 267.59 | 0.45 | 803.25 | 54,007 | 2.73 | 36,302 | 10.82 | 0.97 | 37 |
| 28 | 23-Feb | 269.00 | 274.95 | 262.00 | 269.25 | 267.45 | 0.60 | 799.69 | 38,416 | 1.94 | 14,612 | 4.36 | 0.39 | 15 |
| 29 | 20-Feb | 266.00 | 273.00 | 261.65 | 267.65 | 264.80 | 1.56 | 794.94 | 21,043 | 1.06 | 6,012 | 1.79 | 0.16 | 6 |
| 30 | 19-Feb | 273.10 | 273.10 | 261.00 | 263.55 | 265.71 | -2.53 | 782.76 | 22,400 | 1.13 | 4,974 | 1.48 | 0.13 | 5 |
| 31 | 18-Feb | 271.90 | 272.15 | 266.70 | 270.40 | 268.90 | 1.20 | 803.11 | 46,174 | 2.33 | 20,414 | 6.09 | 0.55 | 21 |
| 32 | 17-Feb | 268.60 | 272.00 | 266.00 | 267.20 | 269.59 | 0.04 | 793.60 | 56,942 | 2.87 | 19,348 | 5.77 | 0.52 | 20 |
| 33 | 16-Feb | 271.25 | 271.80 | 266.50 | 267.10 | 268.66 | -1.51 | 793.31 | 27,829 | 1.40 | 3,353 | 1.00 | 0.09 | 3 |
| 34 | 13-Feb | 274.00 | 274.00 | 268.30 | 271.20 | 270.53 | -0.24 | 805.48 | 22,780 | 1.15 | 14,353 | 4.28 | 0.39 | 15 |
| 35 | 12-Feb | 272.60 | 274.20 | 267.55 | 271.85 | 271.93 | -0.78 | 807.41 | 33,441 | 1.69 | 6,439 | 1.92 | 0.18 | 7 |
| 36 | 11-Feb | 278.00 | 278.00 | 272.00 | 274.00 | 275.26 | -1.55 | 813.00 | 53,547 | 2.70 | 18,765 | 5.59 | 0.52 | 19 |
| 37 | 10-Feb | 275.00 | 283.00 | 271.00 | 278.30 | 277.23 | 1.76 | 826.57 | 117,973 | 5.96 | 54,772 | 16.33 | 1.52 | 56 |
| 38 | 09-Feb | 275.00 | 278.50 | 269.35 | 273.50 | 272.44 | -0.38 | 812.31 | 52,865 | 2.67 | 18,748 | 5.59 | 0.51 | 19 |
| 39 | 06-Feb | 274.90 | 276.00 | 265.00 | 274.55 | 269.84 | 1.67 | 815.43 | 49,731 | 2.51 | 9,888 | 2.95 | 0.27 | 10 |
| 40 | 05-Feb | 275.40 | 275.40 | 266.00 | 270.05 | 268.94 | -0.48 | 802.07 | 54,337 | 2.74 | 20,601 | 6.14 | 0.55 | 21 |
| 41 | 04-Feb | 275.90 | 275.90 | 267.35 | 271.35 | 271.46 | -0.66 | 805.93 | 41,079 | 2.07 | 12,135 | 3.62 | 0.33 | 12 |
| 42 | 03-Feb | 274.55 | 276.40 | 270.10 | 273.15 | 272.56 | 0.48 | 811.27 | 33,885 | 1.71 | 7,488 | 2.23 | 0.20 | 8 |
| 43 | 02-Feb | 274.00 | 277.45 | 269.05 | 271.85 | 272.89 | -0.28 | 807.41 | 45,054 | 2.27 | 9,955 | 2.97 | 0.27 | 10 |
| 44 | 01-Feb | 276.25 | 280.00 | 266.55 | 272.60 | 272.30 | -0.82 | 809.64 | 23,001 | 1.16 | 13,890 | 4.14 | 0.38 | 14 |
| 45 | 30-Jan | 281.80 | 281.80 | 270.00 | 274.85 | 274.68 | -0.72 | 816.32 | 54,661 | 2.76 | 16,046 | 4.78 | 0.44 | 16 |
| 46 | 29-Jan | 277.35 | 278.00 | 273.20 | 276.85 | 276.40 | 0.82 | 822.26 | 40,617 | 2.05 | 7,263 | 2.17 | 0.20 | 7 |
| 47 | 28-Jan | 278.95 | 278.95 | 273.00 | 274.60 | 275.85 | -0.04 | 815.58 | 44,758 | 2.26 | 8,937 | 2.66 | 0.25 | 9 |
| 48 | 27-Jan | 277.00 | 278.75 | 272.00 | 274.70 | 275.43 | -0.33 | 815.88 | 53,794 | 2.72 | 16,311 | 4.86 | 0.45 | 16 |
| 49 | 23-Jan | 275.00 | 279.35 | 275.00 | 275.60 | 277.44 | -0.85 | 818.55 | 57,345 | 2.90 | 31,651 | 9.44 | 0.88 | 32 |
| 50 | 22-Jan | 280.45 | 281.50 | 275.00 | 277.95 | 279.11 | -0.89 | 825.53 | 111,333 | 5.62 | 65,823 | 19.63 | 1.84 | 66 |
| 51 | 21-Jan | 271.90 | 284.65 | 271.90 | 280.45 | 278.82 | 3.14 | 832.96 | 214,666 | 10.84 | 131,908 | 39.33 | 3.68 | 133 |
| 52 | 20-Jan | 289.95 | 294.00 | 255.70 | 271.90 | 283.08 | -5.48 | 807.56 | 132,571 | 6.69 | 59,676 | 17.79 | 1.69 | 60 |
| 53 | 19-Jan | 286.00 | 295.95 | 278.15 | 287.65 | 285.32 | 4.07 | 854.34 | 172,269 | 8.70 | 75,623 | 22.55 | 2.16 | 76 |
| 54 | 16-Jan | 279.00 | 279.50 | 274.90 | 276.40 | 277.53 | -0.16 | 820.93 | 32,638 | 1.65 | 8,077 | 2.41 | 0.22 | 8 |
| 55 | 14-Jan | 279.00 | 279.00 | 273.05 | 276.85 | 275.99 | -0.38 | 822.26 | 62,073 | 3.13 | 29,113 | 8.68 | 0.80 | 29 |
| 56 | 13-Jan | 277.60 | 279.65 | 275.35 | 277.90 | 277.26 | 0.11 | 825.38 | 53,440 | 2.70 | 27,482 | 8.19 | 0.76 | 28 |
| 57 | 12-Jan | 280.15 | 282.00 | 273.60 | 277.60 | 277.61 | 0.11 | 824.49 | 99,727 | 5.03 | 78,747 | 23.48 | 2.19 | 79 |
| 58 | 09-Jan | 278.30 | 279.35 | 272.15 | 277.30 | 277.34 | 0.09 | 823.60 | 82,501 | 4.17 | 47,712 | 14.23 | 1.32 | 48 |
| 59 | 08-Jan | 279.55 | 279.95 | 271.15 | 277.05 | 276.01 | -0.84 | 822.86 | 24,187 | 1.22 | 15,071 | 4.49 | 0.42 | 15 |
| 60 | 07-Jan | 278.00 | 282.70 | 272.55 | 279.40 | 278.95 | 0.47 | 829.84 | 311,548 | 15.73 | 238,335 | 71.06 | 6.65 | 240 |
| 61 | 06-Jan | 277.65 | 284.00 | 267.60 | 278.10 | 273.82 | 2.47 | 825.98 | 109,993 | 5.55 | 57,312 | 17.09 | 1.57 | 58 |
| 62 | 05-Jan | 274.75 | 275.25 | 271.00 | 271.40 | 272.91 | -0.42 | 806.08 | 59,957 | 3.03 | 27,769 | 8.28 | 0.76 | 28 |
| 63 | 02-Jan | 280.75 | 283.25 | 271.00 | 272.55 | 275.45 | -2.43 | 809.49 | 169,377 | 8.55 | 84,807 | 25.29 | 2.34 | 85 |
| 64 | 01-Jan | 272.05 | 283.15 | 272.05 | 279.35 | 277.76 | 0.92 | 829.69 | 77,404 | 3.91 | 39,474 | 11.77 | 1.10 | 40 |
| 65 | 31-Dec | 272.19 | 279.00 | 268.30 | 276.80 | 273.48 | 1.51 | 822.11 | 63,604 | 3.21 | 20,750 | 6.19 | 0.57 | 21 |
| 66 | 30-Dec | 278.03 | 278.39 | 270.48 | 272.68 | 275.56 | -2.37 | 809.88 | 91,937 | 4.64 | 38,079 | 11.35 | 1.05 | 38 |
| 67 | 29-Dec | 280.11 | 283.81 | 270.20 | 279.31 | 277.54 | -0.29 | 829.57 | 321,649 | 16.24 | 205,742 | 61.34 | 5.71 | 207 |
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