| Macro-sector: Industrials | Band: 20 | High52 Price: 1,001.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 786.40 | Low52 Price: 745.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 279,131,853 | Low52 Date: 07-Apr-2025 | SHP: 74.59 / 3.21 / 8.87 / 13.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 905.0 / 628.25 | Month: 855.0 / 776.4 | Week: 866.05 / 823.1 | Day: 855.0 / 801.1 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 806.60 | 855.00 | 801.10 | 821.85 | 829.34 | 3.46 | 22,940.45 | 1,540,571 | 42.77 | 307,709 | 19.72 | 25.52 | 85 |
| 2 | 06-Apr | 780.00 | 809.95 | 774.05 | 794.40 | 788.68 | 0.22 | 22,174.23 | 225,185 | 6.25 | 148,926 | 9.54 | 11.75 | 41 |
| 3 | 02-Apr | 780.00 | 795.00 | 766.60 | 792.65 | 778.89 | -0.55 | 22,125.39 | 63,584 | 1.77 | 15,602 | 1.00 | 1.22 | 4 |
| 4 | 01-Apr | 789.80 | 802.95 | 772.00 | 797.00 | 792.78 | 3.36 | 22,246.00 | 157,338 | 4.37 | 78,479 | 5.03 | 6.22 | 22 |
| 5 | 30-Mar | 763.00 | 793.90 | 747.95 | 771.10 | 778.36 | 0.11 | 21,523.86 | 747,503 | 20.75 | 495,065 | 31.73 | 38.53 | 136 |
| 6 | 27-Mar | 793.95 | 793.95 | 761.20 | 770.25 | 773.78 | -3.08 | 21,500.13 | 278,508 | 7.73 | 209,336 | 13.42 | 16.20 | 58 |
| 7 | 25-Mar | 794.95 | 815.45 | 787.80 | 794.75 | 806.64 | 0.94 | 22,184.00 | 542,097 | 15.05 | 440,852 | 28.25 | 35.56 | 121 |
| 8 | 24-Mar | 779.25 | 808.00 | 770.00 | 787.35 | 781.52 | 1.23 | 21,977.45 | 147,143 | 4.08 | 93,588 | 6.00 | 7.31 | 26 |
| 9 | 23-Mar | 774.00 | 790.15 | 770.00 | 777.80 | 777.83 | -2.20 | 21,710.88 | 291,544 | 8.09 | 228,550 | 14.65 | 17.78 | 63 |
| 10 | 20-Mar | 785.90 | 799.60 | 782.60 | 795.30 | 793.98 | 1.20 | 22,199.36 | 197,742 | 5.49 | 144,719 | 9.28 | 11.49 | 40 |
| 11 | 19-Mar | 770.10 | 789.90 | 770.10 | 785.90 | 784.73 | -0.08 | 21,936.97 | 185,040 | 5.14 | 134,471 | 8.62 | 10.55 | 37 |
| 12 | 18-Mar | 775.00 | 790.60 | 772.00 | 786.55 | 785.05 | 1.18 | 21,955.12 | 221,130 | 6.14 | 150,367 | 9.64 | 11.80 | 41 |
| 13 | 17-Mar | 753.10 | 818.00 | 753.10 | 777.35 | 789.84 | 2.09 | 21,698.31 | 707,192 | 19.63 | 200,574 | 12.85 | 15.84 | 55 |
| 14 | 16-Mar | 769.90 | 769.90 | 746.00 | 761.45 | 756.12 | -1.10 | 21,254.49 | 194,157 | 5.39 | 137,335 | 8.80 | 10.38 | 38 |
| 15 | 13-Mar | 778.00 | 779.80 | 766.30 | 769.90 | 771.88 | -1.27 | 21,490.36 | 179,230 | 4.98 | 145,271 | 9.31 | 11.21 | 40 |
| 16 | 12-Mar | 786.00 | 793.40 | 766.80 | 779.80 | 780.31 | -0.73 | 21,766.70 | 109,040 | 3.03 | 36,542 | 2.34 | 2.85 | 10 |
| 17 | 11-Mar | 801.50 | 801.50 | 783.10 | 785.55 | 791.60 | -0.76 | 21,927.20 | 126,175 | 3.50 | 78,635 | 5.04 | 6.22 | 22 |
| 18 | 10-Mar | 775.95 | 794.50 | 771.75 | 791.60 | 785.38 | 2.72 | 22,096.08 | 42,106 | 1.17 | 20,111 | 1.29 | 1.58 | 6 |
| 19 | 09-Mar | 775.20 | 788.40 | 752.10 | 770.65 | 764.17 | -3.06 | 21,511.30 | 107,919 | 3.00 | 52,694 | 3.38 | 4.03 | 15 |
| 20 | 06-Mar | 805.80 | 809.20 | 790.65 | 794.95 | 798.65 | -1.36 | 22,189.59 | 85,973 | 2.39 | 58,458 | 3.75 | 4.67 | 16 |
| 21 | 05-Mar | 815.00 | 821.05 | 796.50 | 805.90 | 804.96 | -0.74 | 22,495.24 | 135,094 | 3.75 | 87,689 | 5.62 | 7.06 | 24 |
| 22 | 04-Mar | 820.00 | 834.90 | 794.10 | 811.90 | 808.78 | -3.22 | 22,662.72 | 392,660 | 10.90 | 222,815 | 14.28 | 18.02 | 61 |
| 23 | 02-Mar | 820.00 | 860.00 | 820.00 | 838.90 | 842.09 | -2.49 | 23,416.37 | 94,988 | 2.64 | 48,744 | 3.12 | 4.10 | 13 |
| 24 | 27-Feb | 854.05 | 863.35 | 841.55 | 860.30 | 856.65 | 0.46 | 24,013.71 | 124,578 | 3.46 | 82,064 | 5.26 | 7.03 | 23 |
| 25 | 26-Feb | 865.95 | 866.05 | 844.50 | 856.35 | 853.32 | -0.61 | 23,903.46 | 149,774 | 4.16 | 88,482 | 5.67 | 7.55 | 24 |
| 26 | 25-Feb | 837.00 | 864.20 | 829.00 | 861.60 | 854.73 | 3.69 | 24,050.00 | 148,294 | 4.12 | 61,009 | 3.91 | 5.21 | 17 |
| 27 | 24-Feb | 836.10 | 840.90 | 823.10 | 830.90 | 830.79 | -1.31 | 23,193.07 | 79,247 | 2.20 | 44,395 | 2.85 | 3.69 | 12 |
| 28 | 23-Feb | 858.00 | 858.00 | 837.40 | 841.90 | 844.95 | -0.96 | 23,500.11 | 104,899 | 2.91 | 58,716 | 3.76 | 4.96 | 16 |
| 29 | 20-Feb | 857.35 | 857.50 | 834.20 | 850.10 | 846.61 | -0.87 | 23,729.00 | 193,024 | 5.36 | 114,779 | 7.36 | 9.72 | 32 |
| 30 | 19-Feb | 893.00 | 898.95 | 851.20 | 857.60 | 873.05 | -3.93 | 23,938.35 | 151,714 | 4.21 | 95,811 | 6.14 | 8.36 | 26 |
| 31 | 18-Feb | 901.00 | 905.40 | 889.40 | 892.65 | 895.20 | -0.46 | 24,916.70 | 145,511 | 4.04 | 74,986 | 4.81 | 6.71 | 21 |
| 32 | 17-Feb | 882.25 | 899.00 | 876.80 | 896.75 | 890.89 | 1.64 | 25,031.15 | 106,705 | 2.96 | 58,003 | 3.72 | 5.17 | 16 |
| 33 | 16-Feb | 880.15 | 886.40 | 870.40 | 882.25 | 877.49 | 0.32 | 24,626.41 | 75,011 | 2.08 | 35,725 | 2.29 | 3.13 | 10 |
| 34 | 13-Feb | 894.00 | 896.00 | 875.50 | 879.45 | 883.41 | -1.86 | 24,548.25 | 132,098 | 3.67 | 70,723 | 4.53 | 6.25 | 19 |
| 35 | 12-Feb | 900.00 | 905.50 | 892.55 | 896.15 | 898.55 | -0.99 | 25,014.40 | 120,101 | 3.33 | 59,269 | 3.80 | 5.33 | 16 |
| 36 | 11-Feb | 907.10 | 912.80 | 897.55 | 905.15 | 905.96 | 0.26 | 25,265.62 | 174,377 | 4.84 | 88,376 | 5.66 | 8.01 | 24 |
| 37 | 10-Feb | 898.00 | 908.60 | 885.00 | 902.80 | 901.55 | 1.36 | 25,200.02 | 339,147 | 9.41 | 163,719 | 10.49 | 14.76 | 45 |
| 38 | 09-Feb | 857.95 | 899.90 | 856.20 | 890.70 | 885.77 | 3.52 | 24,862.27 | 342,450 | 9.51 | 154,848 | 9.92 | 13.72 | 43 |
| 39 | 06-Feb | 863.80 | 865.30 | 845.00 | 860.40 | 853.35 | -0.23 | 24,016.50 | 89,287 | 2.48 | 44,816 | 2.87 | 3.82 | 13 |
| 40 | 05-Feb | 852.00 | 867.35 | 840.15 | 862.40 | 856.07 | 0.64 | 24,072.33 | 81,668 | 2.27 | 36,624 | 2.35 | 3.14 | 10 |
| 41 | 04-Feb | 854.85 | 860.00 | 845.20 | 856.90 | 853.12 | 0.61 | 23,918.81 | 76,686 | 2.13 | 37,957 | 2.43 | 3.24 | 11 |
| 42 | 03-Feb | 867.00 | 867.00 | 836.50 | 851.70 | 848.86 | 1.99 | 23,773.66 | 96,110 | 2.67 | 50,500 | 3.24 | 4.29 | 14 |
| 43 | 02-Feb | 843.30 | 845.85 | 827.65 | 835.05 | 833.62 | -1.54 | 23,308.91 | 90,730 | 2.52 | 41,778 | 2.68 | 3.48 | 12 |
| 44 | 01-Feb | 851.00 | 855.60 | 838.15 | 848.15 | 845.74 | -0.95 | 23,674.57 | 76,997 | 2.14 | 37,535 | 2.41 | 3.17 | 11 |
| 45 | 30-Jan | 865.00 | 865.00 | 838.10 | 856.25 | 854.10 | -1.67 | 23,900.66 | 637,798 | 17.71 | 449,847 | 28.83 | 38.42 | 126 |
| 46 | 29-Jan | 836.00 | 872.90 | 829.00 | 870.75 | 858.28 | 4.13 | 24,305.41 | 353,875 | 9.82 | 155,072 | 9.94 | 13.31 | 43 |
| 47 | 28-Jan | 803.00 | 839.50 | 799.00 | 836.20 | 822.22 | 4.64 | 23,341.01 | 226,552 | 6.29 | 109,558 | 7.02 | 9.01 | 31 |
| 48 | 27-Jan | 777.00 | 803.00 | 754.70 | 799.15 | 786.86 | 2.57 | 22,306.82 | 489,316 | 13.58 | 324,950 | 20.83 | 25.57 | 91 |
| 49 | 23-Jan | 815.80 | 815.80 | 774.00 | 779.10 | 789.24 | -3.07 | 21,747.16 | 85,281 | 2.37 | 43,172 | 2.77 | 3.41 | 12 |
| 50 | 22-Jan | 795.75 | 807.40 | 795.75 | 803.75 | 803.60 | 1.08 | 22,435.22 | 96,351 | 2.67 | 58,283 | 3.74 | 4.68 | 16 |
| 51 | 21-Jan | 793.30 | 806.60 | 790.00 | 795.20 | 798.40 | -0.72 | 22,196.56 | 225,598 | 6.26 | 127,791 | 8.19 | 10.20 | 36 |
| 52 | 20-Jan | 806.00 | 818.45 | 799.00 | 801.00 | 803.34 | -2.14 | 22,358.00 | 130,190 | 3.61 | 67,723 | 4.34 | 5.44 | 19 |
| 53 | 19-Jan | 813.45 | 820.15 | 801.00 | 818.50 | 809.59 | 0.62 | 22,846.94 | 137,274 | 3.81 | 67,393 | 4.32 | 5.46 | 19 |
| 54 | 16-Jan | 835.00 | 838.60 | 809.55 | 813.45 | 821.15 | -2.78 | 22,705.98 | 141,839 | 3.94 | 79,180 | 5.07 | 6.50 | 22 |
| 55 | 14-Jan | 818.00 | 845.00 | 810.80 | 836.75 | 827.32 | 2.93 | 23,356.36 | 173,634 | 4.82 | 103,652 | 6.64 | 8.58 | 29 |
| 56 | 13-Jan | 805.60 | 816.35 | 802.00 | 812.95 | 812.90 | 0.91 | 22,692.02 | 308,984 | 8.58 | 270,182 | 17.32 | 21.96 | 76 |
| 57 | 12-Jan | 802.00 | 809.40 | 792.90 | 805.60 | 800.84 | 0.48 | 22,486.86 | 100,595 | 2.79 | 46,996 | 3.01 | 3.76 | 13 |
| 58 | 09-Jan | 806.90 | 814.20 | 795.50 | 801.75 | 803.04 | -0.08 | 22,379.40 | 110,467 | 3.07 | 52,762 | 3.38 | 4.24 | 15 |
| 59 | 08-Jan | 833.00 | 833.00 | 796.95 | 802.40 | 810.90 | -2.99 | 22,397.54 | 141,964 | 3.94 | 63,226 | 4.05 | 5.13 | 18 |
| 60 | 07-Jan | 834.00 | 839.95 | 824.00 | 827.10 | 830.28 | -0.71 | 23,087.00 | 36,021 | 1.00 | 18,198 | 1.17 | 1.51 | 5 |
| 61 | 06-Jan | 845.75 | 850.00 | 828.00 | 833.05 | 838.20 | -1.51 | 23,253.08 | 118,892 | 3.30 | 50,672 | 3.25 | 4.25 | 14 |
| 62 | 05-Jan | 850.45 | 858.00 | 840.85 | 845.80 | 847.94 | -0.53 | 23,608.97 | 73,555 | 2.04 | 43,697 | 2.80 | 3.71 | 12 |
| 63 | 02-Jan | 840.00 | 852.00 | 840.00 | 850.30 | 847.93 | 1.00 | 23,734.58 | 42,944 | 1.19 | 23,575 | 1.51 | 2.00 | 7 |
| 64 | 01-Jan | 842.00 | 854.00 | 836.00 | 841.85 | 843.75 | -0.68 | 23,498.72 | 72,162 | 2.00 | 31,092 | 1.99 | 2.62 | 9 |
| 65 | 31-Dec | 840.00 | 855.00 | 835.65 | 847.65 | 846.32 | 1.68 | 23,660.61 | 227,186 | 6.31 | 127,427 | 8.17 | 10.78 | 36 |
| 66 | 30-Dec | 823.00 | 842.00 | 816.00 | 833.65 | 831.78 | 1.74 | 23,269.83 | 137,129 | 3.81 | 78,313 | 5.02 | 6.51 | 22 |
| 67 | 29-Dec | 819.50 | 832.70 | 816.20 | 819.40 | 825.62 | 0.15 | 22,872.06 | 97,414 | 2.70 | 30,772 | 1.97 | 2.54 | 9 |
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