| Macro-sector: Industrials | Band: 20 | High52 Price: 177.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 115.99 | Barrier: 147.15; Drift%: -5.63 |
| Basic Industry: Iron & Steel Products | Total Equity: 67,870,463 | Low52 Date: 07-Apr-2025 | SHP: 42.63 / 8.17 / 2.55 / 46.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 196.01 / 123.82 | Month: 169.9 / 147.61 | Week: 167.82 / 149.0 | Day: 141.39 / 138.52 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 139.06 | 141.39 | 138.52 | 139.31 | 139.69 | -0.46 | 945.50 | 289,644 | 1.07 | 141,198 | 1.50 | 1.97 | 45 |
| 2 | 06-Apr | 139.12 | 141.29 | 137.31 | 139.95 | 139.72 | 0.11 | 949.85 | 405,851 | 1.50 | 154,395 | 1.64 | 2.16 | 49 |
| 3 | 02-Apr | 136.50 | 140.50 | 134.81 | 139.80 | 138.68 | 1.22 | 948.83 | 323,638 | 1.19 | 126,028 | 1.34 | 1.75 | 40 |
| 4 | 01-Apr | 137.00 | 147.15 | 136.44 | 138.11 | 142.36 | 5.19 | 937.36 | 1,900,053 | 7.01 | 316,153 | 3.35 | 4.50 | 100 |
| 5 | 30-Mar | 135.60 | 137.24 | 130.50 | 131.30 | 133.35 | -3.82 | 891.14 | 414,730 | 1.53 | 216,067 | 2.29 | 2.88 | 68 |
| 6 | 27-Mar | 140.02 | 140.09 | 135.20 | 136.52 | 137.26 | -2.94 | 926.57 | 708,359 | 2.61 | 337,134 | 3.58 | 4.63 | 110 |
| 7 | 25-Mar | 141.00 | 143.12 | 140.00 | 140.65 | 141.36 | 1.60 | 954.60 | 582,695 | 2.15 | 327,748 | 3.48 | 4.63 | 107 |
| 8 | 24-Mar | 138.91 | 142.00 | 136.62 | 138.44 | 139.36 | 3.53 | 939.60 | 580,873 | 2.14 | 191,127 | 2.03 | 2.66 | 62 |
| 9 | 23-Mar | 138.15 | 139.33 | 133.06 | 133.72 | 134.92 | -4.27 | 907.56 | 507,538 | 1.87 | 257,267 | 2.73 | 3.47 | 84 |
| 10 | 20-Mar | 140.10 | 144.95 | 139.10 | 139.68 | 141.65 | 0.20 | 948.01 | 460,877 | 1.70 | 179,659 | 1.91 | 2.54 | 58 |
| 11 | 19-Mar | 142.00 | 145.72 | 139.00 | 139.40 | 141.44 | -4.94 | 946.11 | 596,692 | 2.20 | 396,251 | 4.20 | 5.60 | 129 |
| 12 | 18-Mar | 153.00 | 155.78 | 144.08 | 146.65 | 149.71 | -4.06 | 995.32 | 1,071,614 | 3.96 | 251,080 | 2.66 | 3.76 | 82 |
| 13 | 17-Mar | 139.47 | 154.20 | 138.10 | 152.86 | 150.10 | 10.07 | 1,037.47 | 1,456,818 | 5.38 | 520,229 | 5.52 | 7.81 | 169 |
| 14 | 16-Mar | 135.60 | 140.70 | 135.00 | 138.87 | 137.47 | 1.22 | 942.52 | 288,986 | 1.07 | 94,264 | 1.00 | 1.30 | 31 |
| 15 | 13-Mar | 141.89 | 143.58 | 135.80 | 137.20 | 139.10 | -2.63 | 931.18 | 316,073 | 1.17 | 135,999 | 1.44 | 1.89 | 44 |
| 16 | 12-Mar | 140.12 | 142.96 | 138.48 | 140.90 | 140.88 | -0.95 | 956.29 | 856,933 | 3.16 | 394,051 | 4.18 | 5.55 | 128 |
| 17 | 11-Mar | 141.00 | 145.80 | 141.00 | 142.25 | 143.02 | 1.59 | 965.46 | 560,323 | 2.07 | 304,377 | 3.23 | 4.35 | 99 |
| 18 | 10-Mar | 137.00 | 140.70 | 136.43 | 140.02 | 139.15 | 2.84 | 950.32 | 576,097 | 2.13 | 321,299 | 3.41 | 4.47 | 105 |
| 19 | 09-Mar | 138.00 | 138.87 | 134.61 | 136.15 | 136.02 | -2.95 | 924.06 | 637,890 | 2.35 | 456,561 | 4.84 | 6.21 | 149 |
| 20 | 06-Mar | 139.60 | 142.59 | 139.15 | 140.29 | 140.81 | 0.49 | 952.15 | 407,858 | 1.51 | 161,932 | 1.72 | 2.28 | 53 |
| 21 | 05-Mar | 141.95 | 143.30 | 137.60 | 139.60 | 140.14 | -0.79 | 947.47 | 656,222 | 2.42 | 333,830 | 3.54 | 4.68 | 109 |
| 22 | 04-Mar | 143.50 | 143.91 | 140.10 | 140.71 | 141.26 | -3.89 | 955.01 | 907,223 | 3.35 | 474,286 | 5.03 | 6.70 | 155 |
| 23 | 02-Mar | 148.50 | 149.25 | 141.71 | 146.40 | 146.38 | -2.09 | 993.62 | 627,277 | 2.32 | 238,329 | 2.53 | 3.49 | 78 |
| 24 | 27-Feb | 153.00 | 154.24 | 149.00 | 149.53 | 152.27 | -2.13 | 1,014.87 | 1,479,414 | 5.46 | 586,815 | 6.23 | 8.94 | 192 |
| 25 | 26-Feb | 152.90 | 156.37 | 152.20 | 152.79 | 153.77 | 0.35 | 1,036.99 | 1,300,601 | 4.80 | 479,340 | 5.09 | 7.37 | 157 |
| 26 | 25-Feb | 159.66 | 163.28 | 151.60 | 152.26 | 155.90 | -4.75 | 1,033.40 | 1,461,096 | 5.39 | 696,750 | 7.39 | 10.86 | 228 |
| 27 | 24-Feb | 159.36 | 162.50 | 154.21 | 159.85 | 158.65 | 0.30 | 1,084.91 | 1,480,229 | 5.46 | 563,594 | 5.98 | 8.94 | 184 |
| 28 | 23-Feb | 167.00 | 167.82 | 158.26 | 159.37 | 161.92 | -3.03 | 1,081.65 | 2,115,581 | 7.81 | 423,153 | 4.49 | 6.85 | 138 |
| 29 | 20-Feb | 161.46 | 166.40 | 157.78 | 164.35 | 163.29 | 3.32 | 1,115.45 | 2,887,460 | 10.66 | 1,010,275 | 10.72 | 16.50 | 330 |
| 30 | 19-Feb | 158.00 | 168.30 | 157.60 | 159.07 | 162.52 | 2.54 | 1,079.62 | 5,974,280 | 22.05 | 1,968,801 | 20.89 | 32.00 | 644 |
| 31 | 18-Feb | 154.94 | 158.70 | 152.40 | 155.13 | 155.88 | 0.62 | 1,052.87 | 897,928 | 3.31 | 316,590 | 3.36 | 4.94 | 104 |
| 32 | 17-Feb | 150.00 | 156.80 | 149.40 | 154.18 | 154.01 | 2.31 | 1,046.43 | 865,950 | 3.20 | 294,744 | 3.13 | 4.54 | 96 |
| 33 | 16-Feb | 147.59 | 157.65 | 145.48 | 150.70 | 151.82 | 2.57 | 1,022.81 | 2,789,685 | 10.30 | 522,814 | 5.55 | 7.94 | 171 |
| 34 | 13-Feb | 150.50 | 151.80 | 146.50 | 146.93 | 148.22 | -3.36 | 997.22 | 692,586 | 2.56 | 392,594 | 4.16 | 5.82 | 128 |
| 35 | 12-Feb | 154.00 | 162.65 | 150.25 | 152.04 | 155.91 | 0.68 | 1,031.90 | 3,036,037 | 11.21 | 837,347 | 8.88 | 13.06 | 274 |
| 36 | 11-Feb | 154.80 | 154.80 | 150.50 | 151.02 | 151.70 | -1.39 | 1,024.98 | 340,001 | 1.26 | 160,274 | 1.70 | 2.43 | 52 |
| 37 | 10-Feb | 156.79 | 157.00 | 152.52 | 153.15 | 154.87 | -1.24 | 1,039.44 | 270,897 | 1.00 | 127,756 | 1.36 | 1.98 | 42 |
| 38 | 09-Feb | 152.34 | 155.73 | 150.60 | 155.07 | 153.60 | 3.02 | 1,052.47 | 731,179 | 2.70 | 359,977 | 3.82 | 5.53 | 118 |
| 39 | 06-Feb | 154.80 | 155.00 | 149.40 | 150.53 | 151.07 | -2.66 | 1,021.65 | 694,941 | 2.57 | 462,726 | 4.91 | 6.99 | 147 |
| 40 | 05-Feb | 162.00 | 163.87 | 153.50 | 154.65 | 156.66 | -3.04 | 1,049.62 | 877,164 | 3.24 | 246,693 | 2.62 | 3.86 | 78 |
| 41 | 04-Feb | 156.00 | 163.08 | 153.37 | 159.50 | 159.70 | 3.17 | 1,082.53 | 1,369,470 | 5.06 | 625,487 | 6.64 | 9.99 | 198 |
| 42 | 03-Feb | 155.66 | 157.99 | 148.60 | 154.60 | 154.06 | 6.24 | 1,049.28 | 1,007,594 | 3.72 | 397,826 | 4.22 | 6.13 | 126 |
| 43 | 02-Feb | 149.00 | 149.46 | 142.35 | 145.52 | 144.55 | -2.16 | 987.65 | 481,417 | 1.78 | 227,350 | 2.41 | 3.29 | 72 |
| 44 | 01-Feb | 157.69 | 159.29 | 146.10 | 148.74 | 154.30 | -2.84 | 1,009.51 | 1,902,971 | 7.02 | 525,915 | 5.58 | 8.11 | 167 |
| 45 | 30-Jan | 155.70 | 157.36 | 152.00 | 153.09 | 154.56 | -1.20 | 1,039.03 | 880,323 | 3.25 | 208,615 | 2.21 | 3.22 | 66 |
| 46 | 29-Jan | 142.50 | 159.89 | 141.00 | 154.95 | 154.91 | 10.62 | 1,051.65 | 5,998,376 | 22.14 | 1,132,586 | 12.01 | 17.54 | 359 |
| 47 | 28-Jan | 136.77 | 141.00 | 136.27 | 140.07 | 138.97 | 3.24 | 950.66 | 298,276 | 1.10 | 127,760 | 1.36 | 1.78 | 41 |
| 48 | 27-Jan | 140.05 | 140.05 | 134.11 | 135.68 | 135.78 | -1.87 | 920.87 | 354,757 | 1.31 | 103,341 | 1.10 | 1.40 | 33 |
| 49 | 23-Jan | 141.40 | 141.40 | 136.60 | 138.26 | 138.98 | -1.07 | 938.38 | 455,782 | 1.68 | 209,360 | 2.22 | 2.91 | 66 |
| 50 | 22-Jan | 141.60 | 142.87 | 139.17 | 139.76 | 140.58 | -0.01 | 948.56 | 567,473 | 2.09 | 274,287 | 2.91 | 3.86 | 87 |
| 51 | 21-Jan | 147.93 | 149.40 | 138.42 | 139.78 | 141.44 | -2.29 | 948.69 | 664,894 | 2.45 | 196,208 | 2.08 | 2.78 | 62 |
| 52 | 20-Jan | 149.90 | 149.90 | 142.01 | 143.05 | 145.53 | -3.87 | 970.89 | 565,036 | 2.09 | 213,388 | 2.26 | 3.11 | 68 |
| 53 | 19-Jan | 150.50 | 150.71 | 148.21 | 148.81 | 149.58 | -1.52 | 1,009.98 | 370,893 | 1.37 | 156,916 | 1.66 | 2.35 | 50 |
| 54 | 16-Jan | 152.20 | 154.24 | 148.91 | 151.10 | 151.77 | 0.49 | 1,025.52 | 918,467 | 3.39 | 379,563 | 4.03 | 5.76 | 120 |
| 55 | 14-Jan | 154.70 | 157.85 | 148.75 | 150.37 | 152.74 | -2.65 | 1,020.57 | 1,318,749 | 4.87 | 620,313 | 6.58 | 9.47 | 197 |
| 56 | 13-Jan | 144.80 | 160.90 | 143.99 | 154.47 | 155.12 | 8.15 | 1,048.40 | 8,622,155 | 31.83 | 1,119,527 | 11.88 | 17.37 | 355 |
| 57 | 12-Jan | 147.57 | 147.57 | 141.00 | 142.83 | 143.28 | -1.81 | 969.39 | 1,393,006 | 5.14 | 491,200 | 5.21 | 7.04 | 156 |
| 58 | 09-Jan | 150.20 | 151.28 | 144.17 | 145.46 | 147.38 | -3.49 | 987.24 | 1,405,487 | 5.19 | 599,575 | 6.36 | 8.84 | 190 |
| 59 | 08-Jan | 154.00 | 155.12 | 150.20 | 150.72 | 152.72 | -2.26 | 1,022.94 | 1,407,460 | 5.20 | 618,122 | 6.56 | 9.44 | 196 |
| 60 | 07-Jan | 155.01 | 164.98 | 152.50 | 154.20 | 158.38 | 0.66 | 1,046.56 | 3,859,357 | 14.25 | 653,363 | 6.93 | 10.35 | 207 |
| 61 | 06-Jan | 153.99 | 155.70 | 152.80 | 153.19 | 153.99 | -0.20 | 1,039.71 | 418,295 | 1.54 | 133,993 | 1.42 | 2.06 | 43 |
| 62 | 05-Jan | 157.41 | 162.69 | 153.00 | 153.50 | 157.13 | -1.55 | 1,041.81 | 2,361,169 | 8.72 | 630,339 | 6.69 | 9.90 | 200 |
| 63 | 02-Jan | 153.50 | 157.20 | 152.64 | 155.92 | 155.52 | 1.97 | 1,058.24 | 2,395,866 | 8.84 | 1,149,373 | 12.19 | 17.88 | 365 |
| 64 | 01-Jan | 153.50 | 154.30 | 150.90 | 152.91 | 152.81 | 0.39 | 1,037.81 | 344,156 | 1.27 | 148,512 | 1.58 | 2.27 | 47 |
| 65 | 31-Dec | 150.10 | 154.48 | 149.91 | 152.31 | 152.45 | 1.51 | 1,033.74 | 679,032 | 2.51 | 362,057 | 3.84 | 5.52 | 115 |
| 66 | 30-Dec | 151.10 | 151.99 | 147.61 | 150.05 | 149.97 | -0.90 | 1,018.40 | 1,804,552 | 6.66 | 748,763 | 7.94 | 11.23 | 295 |
| 67 | 29-Dec | 151.74 | 153.27 | 150.88 | 151.41 | 151.86 | 0.47 | 1,027.63 | 1,001,310 | 3.70 | 505,960 | 5.37 | 7.68 | 199 |
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