| Macro-sector: Industrials | Band: None | High52 Price: 318.1 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 23-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 125.0 | Barrier: 253.3; Drift%: -1.32 |
| Basic Industry: Iron & Steel Products | Total Equity: 7,538,314 | Low52 Date: 21-Apr-2025 | SHP: 73.2 / 0.0 / 0.0 / 26.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 318.1 / 290.0 | Week: 284.0 / 270.5 | Day: 250.0 / 232.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 245.00 | 250.00 | 232.05 | 250.00 | 241.93 | 3.31 | 188.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.24 | 49 |
| 2 | 06-Apr | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.02 | 182.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 3 | 02-Apr | 253.30 | 253.30 | 242.05 | 242.05 | 249.53 | -5.08 | 182.46 | 3,000 | 3.00 | 3,000 | 3.00 | 0.07 | 15 |
| 4 | 30-Mar | 246.00 | 259.80 | 245.00 | 255.00 | 252.06 | 0.20 | 192.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.10 | 20 |
| 5 | 27-Mar | 264.90 | 264.90 | 248.00 | 254.50 | 251.78 | -2.12 | 191.85 | 19,000 | 18.98 | 17,000 | 16.98 | 0.43 | 84 |
| 6 | 25-Mar | 255.00 | 260.00 | 252.00 | 260.00 | 255.38 | -2.99 | 195.00 | 31,000 | 30.97 | 29,000 | 28.97 | 0.74 | 144 |
| 7 | 24-Mar | 279.00 | 279.00 | 254.00 | 268.00 | 257.38 | 5.14 | 202.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.33 | 64 |
| 8 | 23-Mar | 266.00 | 276.00 | 252.00 | 254.90 | 255.83 | -7.98 | 192.15 | 12,000 | 11.99 | 11,000 | 10.99 | 0.28 | 54 |
| 9 | 20-Mar | 265.00 | 277.00 | 265.00 | 277.00 | 271.00 | -1.07 | 208.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 10 | 18-Mar | 285.00 | 285.00 | 275.00 | 280.00 | 279.30 | 1.23 | 211.00 | 16,000 | 15.98 | 16,000 | 15.98 | 0.45 | 79 |
| 11 | 17-Mar | 261.00 | 282.95 | 261.00 | 276.60 | 274.54 | -0.14 | 208.51 | 9,000 | 8.99 | 6,000 | 5.99 | 0.16 | 30 |
| 12 | 13-Mar | 264.00 | 290.00 | 264.00 | 277.00 | 281.33 | 2.78 | 208.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.25 | 45 |
| 13 | 12-Mar | 267.00 | 269.50 | 263.00 | 269.50 | 266.50 | -0.19 | 203.16 | 3,000 | 3.00 | 3,000 | 3.00 | 0.08 | 15 |
| 14 | 11-Mar | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 203.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 15 | 10-Mar | 270.00 | 270.00 | 269.50 | 270.00 | 269.90 | -2.88 | 203.00 | 21,000 | 20.98 | 21,000 | 20.98 | 0.57 | 104 |
| 16 | 06-Mar | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51 | 209.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 17 | 05-Mar | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.00 | 200.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 18 | 02-Mar | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71 | 211.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 19 | 27-Feb | 284.00 | 284.00 | 282.00 | 282.00 | 283.00 | 1.68 | 212.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 20 | 25-Feb | 275.00 | 277.35 | 275.00 | 277.35 | 276.14 | 0.00 | 209.08 | 17,000 | 16.98 | 17,000 | 16.98 | 0.47 | 84 |
| 21 | 24-Feb | 270.50 | 278.50 | 270.50 | 277.35 | 273.03 | -2.34 | 209.08 | 29,000 | 28.97 | 29,000 | 28.97 | 0.79 | 144 |
| 22 | 23-Feb | 274.90 | 284.00 | 274.55 | 284.00 | 276.32 | -1.73 | 214.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.11 | 20 |
| 23 | 20-Feb | 295.00 | 295.00 | 267.10 | 289.00 | 277.06 | 2.85 | 217.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.14 | 25 |
| 24 | 19-Feb | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1.08 | 211.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 25 | 16-Feb | 266.00 | 279.00 | 266.00 | 278.00 | 274.00 | -0.71 | 209.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.00 | 10 |
| 26 | 11-Feb | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.16 | 211.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.00 | 30 |
| 27 | 09-Feb | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | -0.29 | 217.97 | 1,000 | 1.00 | 1,000 | 1.00 | 0.03 | 5 |
| 28 | 06-Feb | 278.80 | 290.00 | 278.80 | 290.00 | 286.25 | -1.18 | 218.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.06 | 10 |
| 29 | 05-Feb | 296.00 | 296.00 | 293.00 | 293.45 | 294.48 | -0.86 | 221.21 | 4,000 | 4.00 | 4,000 | 4.00 | 0.12 | 20 |
| 30 | 04-Feb | 288.10 | 296.00 | 288.10 | 296.00 | 292.05 | -2.39 | 223.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 31 | 03-Feb | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | 4.25 | 228.60 | 3,000 | 3.00 | 3,000 | 3.00 | 0.09 | 15 |
| 32 | 02-Feb | 291.00 | 291.00 | 290.90 | 290.90 | 290.95 | -0.38 | 219.29 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 33 | 01-Feb | 278.35 | 292.00 | 278.35 | 292.00 | 285.18 | 4.90 | 220.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 34 | 30-Jan | 290.00 | 300.50 | 278.35 | 278.35 | 290.17 | -5.00 | 209.83 | 5,000 | 5.00 | 4,000 | 4.00 | 0.12 | 20 |
| 35 | 29-Jan | 293.00 | 293.90 | 293.00 | 293.00 | 293.16 | 4.64 | 220.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.26 | 45 |
| 36 | 28-Jan | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | -1.75 | 211.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.00 | 54 |
| 37 | 27-Jan | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39 | 214.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 25 |
| 38 | 23-Jan | 284.55 | 296.50 | 284.55 | 295.00 | 293.01 | -1.50 | 222.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.26 | 45 |
| 39 | 22-Jan | 299.00 | 299.50 | 299.00 | 299.50 | 299.33 | 3.63 | 225.77 | 3,000 | 3.00 | 3,000 | 3.00 | 0.09 | 15 |
| 40 | 21-Jan | 299.00 | 299.50 | 289.00 | 289.00 | 295.30 | -1.28 | 217.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.15 | 25 |
| 41 | 20-Jan | 289.55 | 297.00 | 289.55 | 292.75 | 292.46 | -3.94 | 220.68 | 10,000 | 9.99 | 10,000 | 9.99 | 0.29 | 49 |
| 42 | 16-Jan | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 1.92 | 229.73 | 1,000 | 1.00 | 1,000 | 1.00 | 0.03 | 5 |
| 43 | 12-Jan | 291.00 | 299.00 | 291.00 | 299.00 | 295.00 | 2.75 | 225.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 44 | 08-Jan | 281.00 | 291.00 | 281.00 | 291.00 | 286.00 | 2.45 | 219.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 10 |
| 45 | 07-Jan | 288.00 | 288.00 | 284.05 | 284.05 | 284.43 | -5.00 | 214.13 | 21,000 | 20.98 | 21,000 | 20.98 | 0.60 | 104 |
| 46 | 06-Jan | 300.00 | 300.00 | 299.00 | 299.00 | 299.50 | -1.64 | 225.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 47 | 05-Jan | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.33 | 229.00 | 25,000 | 24.98 | 25,000 | 24.98 | 0.00 | 124 |
| 48 | 30-Dec | 300.25 | 312.70 | 295.00 | 305.00 | 302.96 | -1.50 | 229.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.24 | 40 |
| 49 | 24-Dec | 317.50 | 318.00 | 309.00 | 309.65 | 311.35 | -2.66 | 233.42 | 13,000 | 12.99 | 13,000 | 12.99 | 0.40 | 64 |
| 50 | 23-Dec | 317.85 | 318.10 | 317.85 | 318.10 | 317.98 | 2.66 | 239.79 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 51 | 22-Dec | 306.00 | 310.00 | 306.00 | 309.85 | 308.11 | 2.91 | 233.57 | 19,000 | 18.98 | 19,000 | 18.98 | 0.59 | 94 |
| 52 | 17-Dec | 301.10 | 301.10 | 300.10 | 301.10 | 300.85 | -2.24 | 226.98 | 4,000 | 4.00 | 4,000 | 4.00 | 0.12 | 20 |
| 53 | 16-Dec | 300.00 | 308.00 | 299.90 | 308.00 | 304.18 | 0.03 | 232.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.15 | 25 |
| 54 | 15-Dec | 308.05 | 308.05 | 307.90 | 307.90 | 307.99 | -0.11 | 232.10 | 8,000 | 7.99 | 8,000 | 7.99 | 0.25 | 40 |
| 55 | 12-Dec | 300.00 | 310.00 | 300.00 | 308.25 | 304.04 | 2.75 | 232.37 | 13,000 | 12.99 | 13,000 | 12.99 | 0.40 | 64 |
| 56 | 11-Dec | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33 | 226.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 57 | 10-Dec | 300.00 | 303.00 | 300.00 | 301.00 | 300.50 | 0.67 | 226.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.27 | 45 |
| 58 | 09-Dec | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.91 | 225.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 25 |
| 59 | 08-Dec | 295.00 | 300.00 | 290.00 | 293.40 | 293.77 | -1.05 | 221.17 | 15,000 | 14.99 | 14,000 | 13.99 | 0.41 | 69 |
| 60 | 05-Dec | 296.00 | 300.00 | 296.00 | 296.50 | 297.18 | -1.63 | 223.51 | 11,000 | 10.99 | 11,000 | 10.99 | 0.33 | 54 |
| 61 | 04-Dec | 298.00 | 301.40 | 292.00 | 301.40 | 297.54 | -0.10 | 227.20 | 10,000 | 9.99 | 10,000 | 9.99 | 0.30 | 49 |
| 62 | 03-Dec | 296.00 | 303.00 | 296.00 | 301.70 | 300.46 | 1.24 | 227.43 | 13,000 | 12.99 | 12,000 | 11.99 | 0.36 | 59 |
| 63 | 02-Dec | 300.00 | 300.00 | 295.00 | 298.00 | 298.78 | 0.68 | 224.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.27 | 45 |
| 64 | 01-Dec | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.34 | 223.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 65 | 28-Nov | 296.00 | 296.00 | 295.00 | 295.00 | 295.50 | -2.32 | 222.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.06 | 10 |
| 66 | 27-Nov | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.00 | 227.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 67 | 26-Nov | 291.00 | 299.00 | 291.00 | 299.00 | 294.00 | 1.36 | 225.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.00 | 35 |
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