| Macro-sector: Industrials | Band: 20 | High52 Price: 729.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 523.64 | Low52 Price: 342.0 | Barrier: 519.35; Drift%: -3.66 |
| Basic Industry: Iron & Steel Products | Total Equity: 57,604,200 | Low52 Date: 07-Apr-2025 | SHP: 33.17 / 3.14 / 21.0 / 42.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 604.1 / 399.15 | Month: 605.0 / 516.4 | Week: 550.0 / 494.65 | Day: 520.0 / 496.2 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 516.00 | 520.00 | 496.20 | 501.00 | 506.10 | -3.38 | 2,885.00 | 47,036 | 1.84 | 27,507 | 2.47 | 1.39 | 11 |
| 2 | 26-Aug | 525.85 | 528.60 | 515.55 | 518.55 | 521.66 | -1.38 | 2,987.07 | 36,461 | 1.43 | 18,962 | 1.70 | 0.99 | 8 |
| 3 | 25-Aug | 531.95 | 539.95 | 524.05 | 525.80 | 529.10 | -1.09 | 3,028.83 | 38,798 | 1.52 | 19,591 | 1.76 | 1.04 | 8 |
| 4 | 22-Aug | 530.25 | 537.00 | 526.55 | 531.60 | 530.93 | 0.25 | 3,062.24 | 47,935 | 1.88 | 21,035 | 1.89 | 1.12 | 9 |
| 5 | 21-Aug | 525.00 | 537.00 | 522.90 | 530.25 | 531.98 | 0.01 | 3,054.46 | 51,710 | 2.02 | 24,237 | 2.17 | 1.29 | 10 |
| 6 | 20-Aug | 523.70 | 531.95 | 515.55 | 530.20 | 524.34 | 2.06 | 3,054.17 | 66,767 | 2.61 | 35,579 | 3.19 | 1.87 | 14 |
| 7 | 19-Aug | 514.00 | 531.00 | 512.00 | 519.50 | 522.42 | 0.28 | 2,992.54 | 118,147 | 4.62 | 59,982 | 5.38 | 3.13 | 24 |
| 8 | 18-Aug | 546.95 | 546.95 | 513.25 | 518.05 | 526.34 | -1.01 | 2,984.19 | 144,743 | 5.66 | 71,929 | 6.45 | 3.79 | 29 |
| 9 | 14-Aug | 534.85 | 550.00 | 511.20 | 523.35 | 539.10 | 5.22 | 3,014.72 | 2,058,173 | 80.53 | 424,589 | 38.05 | 22.89 | 173 |
| 10 | 13-Aug | 501.45 | 505.75 | 494.65 | 497.40 | 498.57 | -0.81 | 2,865.23 | 60,955 | 2.39 | 39,415 | 3.53 | 1.97 | 16 |
| 11 | 12-Aug | 502.45 | 507.95 | 497.95 | 501.45 | 503.92 | -0.20 | 2,888.56 | 31,655 | 1.24 | 18,107 | 1.62 | 0.91 | 7 |
| 12 | 11-Aug | 519.00 | 519.35 | 501.00 | 502.45 | 505.74 | -3.25 | 2,894.32 | 65,662 | 2.57 | 35,167 | 3.15 | 1.78 | 14 |
| 13 | 08-Aug | 523.80 | 526.50 | 513.10 | 519.35 | 521.59 | -0.33 | 2,991.67 | 46,615 | 1.82 | 30,914 | 2.77 | 1.61 | 13 |
| 14 | 07-Aug | 523.00 | 525.00 | 508.80 | 521.05 | 515.37 | 0.13 | 3,001.47 | 55,797 | 2.18 | 26,063 | 2.34 | 1.34 | 11 |
| 15 | 06-Aug | 533.80 | 533.80 | 518.00 | 520.35 | 522.90 | -3.41 | 2,997.43 | 67,531 | 2.64 | 42,931 | 3.85 | 2.24 | 18 |
| 16 | 05-Aug | 534.10 | 546.45 | 530.55 | 538.70 | 541.69 | 1.39 | 3,103.14 | 61,804 | 2.42 | 33,243 | 2.98 | 1.80 | 14 |
| 17 | 04-Aug | 539.05 | 542.90 | 523.20 | 531.30 | 530.54 | -1.44 | 3,060.51 | 40,328 | 1.58 | 19,664 | 1.76 | 1.04 | 8 |
| 18 | 01-Aug | 531.00 | 548.75 | 531.00 | 539.05 | 542.80 | 1.52 | 3,105.15 | 72,288 | 2.83 | 48,036 | 4.31 | 2.61 | 20 |
| 19 | 31-Jul | 517.05 | 540.00 | 517.05 | 531.00 | 531.06 | -0.07 | 3,058.00 | 55,312 | 2.16 | 28,198 | 2.53 | 1.50 | 12 |
| 20 | 30-Jul | 522.30 | 540.75 | 522.30 | 531.35 | 528.94 | 1.73 | 3,060.80 | 147,713 | 5.78 | 34,772 | 3.12 | 1.84 | 14 |
| 21 | 29-Jul | 522.65 | 529.00 | 516.40 | 522.30 | 521.28 | -0.07 | 3,008.67 | 42,029 | 1.64 | 20,930 | 1.88 | 1.09 | 9 |
| 22 | 28-Jul | 540.00 | 542.30 | 520.00 | 522.65 | 529.81 | -5.62 | 3,010.68 | 132,155 | 5.17 | 69,416 | 6.22 | 3.68 | 29 |
| 23 | 25-Jul | 568.00 | 570.00 | 550.00 | 553.80 | 556.92 | -2.90 | 3,190.12 | 62,439 | 2.44 | 31,175 | 2.79 | 1.74 | 13 |
| 24 | 24-Jul | 554.95 | 575.00 | 552.40 | 570.35 | 566.62 | 2.78 | 3,285.46 | 85,680 | 3.35 | 41,650 | 3.73 | 2.36 | 17 |
| 25 | 23-Jul | 562.00 | 564.40 | 550.00 | 554.95 | 554.14 | -1.16 | 3,196.75 | 54,587 | 2.14 | 28,840 | 2.58 | 1.60 | 12 |
| 26 | 22-Jul | 570.90 | 575.45 | 560.00 | 561.45 | 566.36 | -1.26 | 3,234.19 | 40,531 | 1.59 | 19,771 | 1.77 | 1.12 | 8 |
| 27 | 21-Jul | 601.00 | 602.25 | 565.65 | 568.60 | 578.47 | -5.30 | 3,275.37 | 115,222 | 4.51 | 51,216 | 4.59 | 2.96 | 21 |
| 28 | 18-Jul | 587.75 | 605.00 | 582.45 | 600.45 | 598.21 | 2.16 | 3,458.84 | 162,780 | 6.37 | 98,947 | 8.87 | 5.92 | 41 |
| 29 | 17-Jul | 580.00 | 594.90 | 573.60 | 587.75 | 585.84 | 1.84 | 3,385.69 | 131,360 | 5.14 | 63,720 | 5.71 | 3.73 | 26 |
| 30 | 16-Jul | 550.00 | 593.60 | 550.00 | 577.15 | 578.75 | 4.05 | 3,324.63 | 291,189 | 11.39 | 127,113 | 11.39 | 7.36 | 52 |
| 31 | 15-Jul | 535.50 | 557.75 | 535.50 | 554.70 | 551.15 | 4.10 | 3,195.30 | 88,296 | 3.45 | 43,788 | 3.92 | 2.41 | 18 |
| 32 | 14-Jul | 540.70 | 560.00 | 531.00 | 532.85 | 545.61 | -0.23 | 3,069.44 | 264,558 | 10.35 | 91,132 | 8.17 | 4.97 | 38 |
| 33 | 11-Jul | 546.90 | 547.00 | 530.25 | 534.10 | 536.10 | -2.38 | 3,076.64 | 61,992 | 2.43 | 41,395 | 3.71 | 2.22 | 17 |
| 34 | 10-Jul | 557.35 | 560.30 | 545.00 | 547.10 | 552.04 | -1.84 | 3,151.53 | 35,968 | 1.41 | 19,377 | 1.74 | 1.07 | 8 |
| 35 | 09-Jul | 565.45 | 566.70 | 554.00 | 557.35 | 558.19 | -1.13 | 3,210.57 | 48,633 | 1.90 | 24,292 | 2.18 | 1.36 | 10 |
| 36 | 08-Jul | 558.80 | 574.00 | 551.10 | 563.70 | 563.21 | 1.40 | 3,247.15 | 106,954 | 4.18 | 43,761 | 3.92 | 2.46 | 18 |
| 37 | 07-Jul | 535.00 | 560.50 | 528.55 | 555.90 | 547.76 | 3.90 | 3,202.22 | 120,483 | 4.71 | 65,089 | 5.83 | 3.57 | 27 |
| 38 | 04-Jul | 531.75 | 543.70 | 531.10 | 535.05 | 536.33 | 0.70 | 3,082.11 | 65,173 | 2.55 | 33,213 | 2.98 | 1.78 | 14 |
| 39 | 03-Jul | 550.90 | 553.00 | 530.10 | 531.35 | 537.59 | -3.25 | 3,060.80 | 107,932 | 4.22 | 51,428 | 4.61 | 2.76 | 21 |
| 40 | 02-Jul | 561.65 | 565.40 | 545.00 | 549.20 | 552.34 | -2.22 | 3,163.62 | 37,654 | 1.47 | 19,366 | 1.74 | 1.07 | 8 |
| 41 | 01-Jul | 560.90 | 567.00 | 540.15 | 561.65 | 553.26 | 0.38 | 3,235.34 | 100,261 | 3.92 | 45,070 | 4.04 | 2.49 | 19 |
| 42 | 30-Jun | 556.00 | 574.90 | 551.00 | 559.50 | 560.90 | 0.40 | 3,222.95 | 126,921 | 4.97 | 57,497 | 5.15 | 3.23 | 24 |
| 43 | 27-Jun | 531.80 | 570.95 | 522.30 | 557.25 | 552.09 | 5.86 | 3,209.99 | 493,050 | 19.29 | 160,933 | 14.42 | 8.88 | 66 |
| 44 | 26-Jun | 505.50 | 530.00 | 496.85 | 526.40 | 520.14 | 5.84 | 3,032.29 | 306,837 | 12.01 | 123,996 | 11.11 | 6.45 | 51 |
| 45 | 25-Jun | 491.40 | 501.55 | 489.75 | 497.35 | 497.06 | 1.21 | 2,864.94 | 37,738 | 1.48 | 20,248 | 1.81 | 1.01 | 8 |
| 46 | 24-Jun | 490.00 | 496.00 | 485.55 | 491.40 | 490.44 | 1.14 | 2,830.67 | 45,728 | 1.79 | 24,949 | 2.24 | 1.22 | 10 |
| 47 | 23-Jun | 489.30 | 501.25 | 480.00 | 485.85 | 488.46 | -0.25 | 2,798.70 | 77,693 | 3.04 | 35,975 | 3.22 | 1.76 | 15 |
| 48 | 20-Jun | 479.60 | 489.30 | 470.05 | 487.05 | 481.84 | 1.55 | 2,805.61 | 39,468 | 1.54 | 18,668 | 1.67 | 0.90 | 8 |
| 49 | 19-Jun | 480.55 | 492.20 | 470.30 | 479.60 | 482.07 | -0.77 | 2,762.70 | 59,573 | 2.33 | 30,045 | 2.69 | 1.45 | 12 |
| 50 | 18-Jun | 483.45 | 491.00 | 477.55 | 483.30 | 483.87 | -0.03 | 2,784.01 | 28,498 | 1.12 | 15,786 | 1.41 | 0.76 | 7 |
| 51 | 17-Jun | 486.60 | 491.85 | 481.50 | 483.45 | 484.39 | -0.13 | 2,784.88 | 36,774 | 1.44 | 20,092 | 1.80 | 0.97 | 8 |
| 52 | 16-Jun | 486.75 | 490.65 | 480.00 | 484.10 | 484.23 | -0.56 | 2,788.62 | 46,333 | 1.81 | 17,713 | 1.59 | 0.86 | 7 |
| 53 | 13-Jun | 482.05 | 494.90 | 477.20 | 486.85 | 487.66 | -2.49 | 2,804.46 | 54,519 | 2.13 | 23,278 | 2.09 | 1.14 | 10 |
| 54 | 12-Jun | 497.25 | 503.95 | 494.95 | 499.30 | 498.88 | 0.41 | 2,876.18 | 72,626 | 2.84 | 43,455 | 3.89 | 2.17 | 18 |
| 55 | 11-Jun | 484.00 | 503.60 | 484.00 | 497.25 | 496.02 | 3.27 | 2,864.37 | 88,027 | 3.44 | 37,952 | 3.40 | 1.88 | 16 |
| 56 | 10-Jun | 488.95 | 495.45 | 473.70 | 481.50 | 477.79 | -1.16 | 2,773.64 | 230,361 | 9.01 | 169,996 | 15.24 | 8.12 | 70 |
| 57 | 09-Jun | 486.70 | 498.30 | 480.60 | 487.15 | 486.86 | 0.28 | 2,806.19 | 56,065 | 2.19 | 27,602 | 2.47 | 1.34 | 11 |
| 58 | 06-Jun | 494.00 | 499.90 | 484.00 | 485.80 | 491.06 | -1.44 | 2,798.41 | 40,764 | 1.60 | 18,219 | 1.63 | 0.89 | 8 |
| 59 | 05-Jun | 504.20 | 505.00 | 490.70 | 492.90 | 495.93 | -2.24 | 2,839.31 | 44,792 | 1.75 | 22,845 | 2.05 | 1.13 | 9 |
| 60 | 04-Jun | 504.80 | 506.90 | 500.60 | 504.20 | 504.85 | -0.12 | 2,904.40 | 99,740 | 3.90 | 82,332 | 7.38 | 4.16 | 34 |
| 61 | 03-Jun | 497.05 | 514.00 | 494.05 | 504.80 | 506.20 | 1.56 | 2,907.86 | 112,201 | 4.39 | 74,708 | 6.70 | 3.78 | 31 |
| 62 | 02-Jun | 490.55 | 502.00 | 480.30 | 497.05 | 493.61 | 0.08 | 2,863.22 | 59,119 | 2.31 | 32,281 | 2.89 | 1.59 | 13 |
| 63 | 30-May | 498.90 | 501.20 | 476.00 | 496.65 | 488.93 | 0.07 | 2,860.91 | 90,968 | 3.56 | 41,609 | 3.73 | 2.03 | 17 |
| 64 | 29-May | 493.00 | 500.30 | 493.00 | 496.30 | 496.83 | 0.67 | 2,858.90 | 30,903 | 1.21 | 16,051 | 1.44 | 0.80 | 7 |
| 65 | 28-May | 487.40 | 497.35 | 484.40 | 493.00 | 491.08 | 0.25 | 2,839.00 | 28,981 | 1.13 | 14,704 | 1.32 | 0.72 | 6 |
| 66 | 27-May | 489.05 | 494.90 | 482.05 | 491.75 | 488.48 | 0.55 | 2,832.69 | 25,556 | 1.00 | 11,157 | 1.00 | 0.54 | 5 |
| 67 | 26-May | 499.90 | 501.85 | 480.30 | 489.05 | 490.00 | -1.13 | 2,817.13 | 54,058 | 2.12 | 27,384 | 2.45 | 1.00 | 11 |
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 SURANI SWASTIK NMSTEEL PSRAJ