| Macro-sector: Industrials | Band: 20 | High52 Price: 273.97 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 115.99 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 53,049,389 | Low52 Date: 07-Apr-2025 | SHP: 50.72 / 1.32 / 0.1 / 47.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 196.01 / 123.82 | Month: 171.0 / 140.58 | Week: 155.39 / 148.0 | Day: 154.67 / 151.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.85 | 154.67 | 151.16 | 151.66 | 152.91 | -1.42 | 804.55 | 138,044 | 2.77 | 81,688 | 3.15 | 1.25 | 32 |
| 2 | 11-Nov | 153.40 | 156.80 | 152.50 | 153.85 | 154.48 | 1.28 | 816.16 | 327,701 | 6.58 | 192,526 | 7.44 | 2.97 | 76 |
| 3 | 10-Nov | 151.38 | 155.58 | 149.56 | 151.90 | 153.29 | 1.23 | 805.82 | 507,193 | 10.18 | 219,458 | 8.48 | 3.36 | 86 |
| 4 | 07-Nov | 149.80 | 150.95 | 146.50 | 150.05 | 148.85 | 0.67 | 796.01 | 174,443 | 3.50 | 81,318 | 3.14 | 1.21 | 32 |
| 5 | 06-Nov | 147.11 | 151.00 | 146.30 | 149.05 | 148.82 | 0.83 | 790.70 | 334,537 | 6.71 | 154,526 | 5.97 | 2.30 | 61 |
| 6 | 04-Nov | 157.00 | 157.26 | 147.05 | 147.83 | 150.83 | -4.26 | 784.23 | 698,875 | 14.03 | 441,703 | 17.06 | 6.66 | 173 |
| 7 | 03-Nov | 151.05 | 156.45 | 150.60 | 154.40 | 154.20 | 3.22 | 819.08 | 497,072 | 9.98 | 271,749 | 10.50 | 4.19 | 107 |
| 8 | 31-Oct | 148.70 | 151.95 | 148.55 | 149.59 | 150.28 | 0.50 | 793.57 | 156,633 | 3.14 | 74,587 | 2.88 | 1.12 | 29 |
| 9 | 30-Oct | 151.26 | 153.90 | 148.00 | 148.85 | 150.97 | -1.59 | 789.64 | 217,228 | 4.36 | 109,640 | 4.23 | 1.66 | 43 |
| 10 | 29-Oct | 149.20 | 152.53 | 149.20 | 151.26 | 151.10 | 1.58 | 802.43 | 159,191 | 3.19 | 83,063 | 3.21 | 1.26 | 33 |
| 11 | 28-Oct | 150.50 | 152.07 | 148.50 | 148.91 | 149.92 | -1.45 | 789.96 | 273,345 | 5.49 | 187,239 | 7.23 | 2.81 | 73 |
| 12 | 27-Oct | 154.00 | 155.39 | 150.51 | 151.10 | 152.65 | -2.04 | 801.58 | 235,321 | 4.72 | 145,251 | 5.61 | 2.22 | 57 |
| 13 | 24-Oct | 157.64 | 158.69 | 153.00 | 154.24 | 155.09 | -1.39 | 818.23 | 187,820 | 3.77 | 99,015 | 3.82 | 1.54 | 39 |
| 14 | 23-Oct | 152.09 | 163.80 | 152.09 | 156.41 | 159.34 | 3.38 | 829.75 | 937,205 | 18.81 | 342,327 | 13.22 | 5.45 | 134 |
| 15 | 21-Oct | 151.50 | 152.50 | 150.73 | 151.30 | 151.63 | 0.25 | 802.64 | 49,825 | 1.00 | 26,386 | 1.02 | 0.40 | 10 |
| 16 | 20-Oct | 150.34 | 152.00 | 148.50 | 150.93 | 150.21 | 0.98 | 800.67 | 133,967 | 2.69 | 50,376 | 1.95 | 0.76 | 20 |
| 17 | 17-Oct | 152.64 | 153.57 | 148.42 | 149.46 | 151.21 | -2.08 | 792.88 | 223,604 | 4.49 | 129,020 | 4.98 | 1.95 | 51 |
| 18 | 16-Oct | 152.20 | 155.00 | 151.00 | 152.64 | 152.79 | 0.12 | 809.75 | 153,379 | 3.08 | 70,444 | 2.72 | 1.08 | 28 |
| 19 | 15-Oct | 148.70 | 153.48 | 148.19 | 152.45 | 151.49 | 2.43 | 808.74 | 158,473 | 3.18 | 83,382 | 3.22 | 1.26 | 33 |
| 20 | 14-Oct | 153.36 | 153.36 | 148.00 | 148.84 | 150.00 | -2.25 | 789.59 | 250,915 | 5.04 | 147,199 | 5.68 | 2.00 | 58 |
| 21 | 13-Oct | 151.80 | 153.48 | 150.63 | 152.27 | 151.96 | -1.08 | 807.78 | 223,636 | 4.49 | 85,078 | 3.29 | 1.29 | 33 |
| 22 | 10-Oct | 156.00 | 158.50 | 153.29 | 153.93 | 155.64 | -1.41 | 816.59 | 162,097 | 3.25 | 85,257 | 3.29 | 1.33 | 33 |
| 23 | 09-Oct | 157.39 | 157.39 | 152.80 | 156.13 | 155.06 | 0.65 | 828.26 | 176,647 | 3.55 | 73,792 | 2.85 | 1.14 | 29 |
| 24 | 08-Oct | 153.45 | 158.25 | 152.68 | 155.12 | 155.46 | 1.31 | 822.90 | 251,315 | 5.04 | 102,266 | 3.95 | 1.59 | 40 |
| 25 | 07-Oct | 159.80 | 160.40 | 151.70 | 153.12 | 155.50 | -3.00 | 812.29 | 361,894 | 7.26 | 179,120 | 6.92 | 2.79 | 70 |
| 26 | 06-Oct | 161.70 | 162.80 | 157.35 | 157.85 | 159.55 | -2.43 | 837.38 | 294,971 | 5.92 | 130,423 | 5.04 | 2.08 | 51 |
| 27 | 03-Oct | 162.50 | 163.30 | 158.50 | 161.78 | 160.32 | -0.36 | 858.23 | 312,077 | 6.26 | 143,975 | 5.56 | 2.31 | 56 |
| 28 | 01-Oct | 158.73 | 163.25 | 157.01 | 162.36 | 160.61 | 2.77 | 861.31 | 624,689 | 12.54 | 262,641 | 10.14 | 4.22 | 103 |
| 29 | 30-Sep | 162.90 | 166.80 | 157.21 | 157.99 | 161.34 | -1.59 | 838.13 | 677,366 | 13.59 | 317,224 | 12.25 | 5.12 | 124 |
| 30 | 29-Sep | 160.10 | 162.67 | 156.00 | 160.54 | 158.66 | -1.80 | 851.65 | 983,451 | 19.74 | 391,891 | 15.14 | 6.22 | 154 |
| 31 | 26-Sep | 162.70 | 171.00 | 157.37 | 163.48 | 164.41 | 0.28 | 867.25 | 2,075,009 | 41.65 | 752,649 | 29.07 | 12.37 | 295 |
| 32 | 25-Sep | 159.36 | 165.65 | 159.00 | 163.02 | 163.18 | 3.44 | 864.81 | 2,299,434 | 46.15 | 878,868 | 33.94 | 14.34 | 345 |
| 33 | 24-Sep | 148.00 | 158.70 | 148.00 | 157.60 | 154.18 | 7.36 | 836.06 | 3,107,649 | 62.37 | 1,191,893 | 46.03 | 18.38 | 468 |
| 34 | 23-Sep | 144.39 | 148.80 | 140.58 | 146.80 | 146.13 | 2.81 | 778.77 | 809,576 | 16.25 | 351,538 | 13.58 | 5.14 | 138 |
| 35 | 22-Sep | 145.00 | 146.09 | 142.00 | 142.79 | 144.74 | -1.82 | 757.49 | 175,038 | 3.51 | 96,984 | 3.75 | 1.40 | 38 |
| 36 | 19-Sep | 145.80 | 146.50 | 145.00 | 145.43 | 145.53 | -0.82 | 771.50 | 112,655 | 2.26 | 74,229 | 2.87 | 1.08 | 29 |
| 37 | 18-Sep | 146.59 | 149.89 | 145.00 | 146.63 | 147.06 | 0.03 | 777.86 | 284,737 | 5.71 | 103,543 | 4.00 | 1.52 | 41 |
| 38 | 17-Sep | 145.25 | 147.09 | 145.25 | 146.59 | 146.28 | 0.82 | 777.65 | 110,049 | 2.21 | 49,884 | 1.93 | 0.73 | 20 |
| 39 | 16-Sep | 146.09 | 147.49 | 145.05 | 145.40 | 145.99 | -0.74 | 771.34 | 73,959 | 1.48 | 42,443 | 1.64 | 0.62 | 17 |
| 40 | 15-Sep | 145.05 | 148.00 | 144.41 | 146.49 | 146.10 | 0.85 | 777.12 | 119,012 | 2.39 | 61,494 | 2.37 | 0.90 | 24 |
| 41 | 12-Sep | 146.87 | 147.94 | 145.00 | 145.26 | 146.02 | -0.93 | 770.60 | 108,048 | 2.17 | 61,887 | 2.39 | 0.90 | 24 |
| 42 | 11-Sep | 146.47 | 149.00 | 146.12 | 146.63 | 147.25 | 0.10 | 777.86 | 124,660 | 2.50 | 57,679 | 2.23 | 0.85 | 23 |
| 43 | 10-Sep | 148.00 | 149.93 | 145.60 | 146.48 | 147.15 | -1.02 | 777.07 | 231,779 | 4.65 | 79,442 | 3.07 | 1.17 | 31 |
| 44 | 09-Sep | 152.80 | 152.80 | 147.40 | 147.99 | 149.24 | -2.17 | 785.08 | 293,410 | 5.89 | 96,856 | 3.74 | 1.45 | 38 |
| 45 | 08-Sep | 148.24 | 153.00 | 145.51 | 151.27 | 150.19 | 2.51 | 802.48 | 795,237 | 15.96 | 177,154 | 6.84 | 2.66 | 69 |
| 46 | 05-Sep | 145.00 | 150.00 | 143.31 | 147.57 | 146.65 | 2.77 | 782.85 | 595,195 | 11.95 | 125,288 | 4.84 | 1.84 | 49 |
| 47 | 04-Sep | 147.23 | 148.24 | 142.52 | 143.59 | 145.35 | -1.30 | 761.74 | 248,472 | 4.99 | 88,590 | 3.42 | 1.29 | 35 |
| 48 | 03-Sep | 146.24 | 150.69 | 144.60 | 145.48 | 146.89 | -0.05 | 771.76 | 270,540 | 5.43 | 106,981 | 4.13 | 1.57 | 42 |
| 49 | 02-Sep | 144.88 | 147.70 | 143.30 | 145.55 | 145.85 | 1.34 | 772.13 | 223,562 | 4.49 | 74,832 | 2.89 | 1.09 | 29 |
| 50 | 01-Sep | 143.20 | 145.50 | 141.67 | 143.63 | 143.39 | 1.75 | 761.95 | 69,844 | 1.40 | 25,892 | 1.00 | 0.37 | 10 |
| 51 | 29-Aug | 143.20 | 145.00 | 140.25 | 141.16 | 142.55 | -1.26 | 748.85 | 102,651 | 2.06 | 56,709 | 2.19 | 0.81 | 22 |
| 52 | 28-Aug | 146.55 | 146.55 | 142.00 | 142.96 | 144.12 | -2.48 | 758.39 | 90,803 | 1.82 | 39,499 | 1.53 | 0.57 | 15 |
| 53 | 26-Aug | 151.20 | 151.35 | 146.00 | 146.60 | 148.80 | -3.14 | 777.70 | 182,654 | 3.67 | 99,100 | 3.83 | 1.47 | 39 |
| 54 | 25-Aug | 147.78 | 153.80 | 145.93 | 151.35 | 151.65 | 2.42 | 802.90 | 1,087,237 | 21.82 | 303,120 | 11.71 | 4.60 | 119 |
| 55 | 22-Aug | 150.88 | 150.88 | 147.16 | 147.78 | 148.48 | -1.66 | 783.96 | 101,303 | 2.03 | 56,130 | 2.17 | 0.83 | 22 |
| 56 | 21-Aug | 149.40 | 152.00 | 147.00 | 150.28 | 149.41 | 1.02 | 797.23 | 209,467 | 4.20 | 86,700 | 3.35 | 1.30 | 34 |
| 57 | 20-Aug | 149.98 | 153.00 | 147.15 | 148.76 | 149.95 | -0.75 | 789.16 | 335,380 | 6.73 | 105,106 | 4.06 | 1.58 | 41 |
| 58 | 19-Aug | 144.66 | 150.95 | 143.26 | 149.88 | 148.22 | 3.61 | 795.10 | 936,574 | 18.80 | 304,221 | 11.75 | 4.51 | 119 |
| 59 | 18-Aug | 139.45 | 146.70 | 139.00 | 144.66 | 143.62 | 3.74 | 767.41 | 493,884 | 9.91 | 144,508 | 5.58 | 2.08 | 57 |
| 60 | 14-Aug | 140.65 | 140.67 | 137.91 | 139.44 | 138.91 | -0.61 | 739.72 | 57,108 | 1.15 | 29,333 | 1.13 | 0.41 | 12 |
| 61 | 13-Aug | 139.50 | 144.95 | 138.84 | 140.30 | 141.69 | 0.91 | 744.28 | 216,080 | 4.34 | 62,049 | 2.40 | 0.88 | 24 |
| 62 | 12-Aug | 138.10 | 139.99 | 137.90 | 139.04 | 138.76 | 1.05 | 737.60 | 85,320 | 1.71 | 42,472 | 1.64 | 0.59 | 17 |
| 63 | 11-Aug | 135.00 | 138.19 | 133.53 | 137.60 | 135.96 | 3.56 | 729.96 | 167,020 | 3.35 | 81,748 | 3.16 | 1.11 | 33 |
| 64 | 08-Aug | 136.53 | 137.23 | 131.20 | 132.87 | 134.64 | -2.68 | 704.87 | 236,263 | 4.74 | 134,665 | 5.20 | 1.81 | 54 |
| 65 | 07-Aug | 138.60 | 139.90 | 133.42 | 136.53 | 136.00 | -2.03 | 724.28 | 229,865 | 4.61 | 140,034 | 5.41 | 1.00 | 56 |
| 66 | 06-Aug | 140.46 | 141.14 | 138.12 | 139.36 | 139.32 | -0.77 | 739.30 | 137,621 | 2.76 | 69,137 | 2.67 | 0.96 | 28 |
| 67 | 05-Aug | 143.25 | 143.30 | 139.40 | 140.44 | 141.13 | -1.48 | 745.03 | 168,038 | 3.37 | 85,884 | 3.32 | 1.21 | 34 |
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