| Macro-sector: Industrials | Band: 20 | High52 Price: 956.9 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 853.69 | Low52 Price: 628.25 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 279,131,853 | Low52 Date: 10-Jan-2025 | SHP: 74.59 / 3.75 / 7.68 / 13.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 905.0 / 628.25 | Month: 950.0 / 818.5 | Week: 896.0 / 855.6 | Day: 858.55 / 844.95 | Sis67: 53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 856.95 | 858.55 | 844.95 | 850.55 | 851.32 | -0.93 | 23,741.56 | 95,254 | 1.42 | 58,719 | 1.65 | 5.00 | 15 |
| 2 | 10-Jul | 859.00 | 865.00 | 852.60 | 858.55 | 858.09 | -0.19 | 23,964.87 | 94,973 | 1.41 | 45,605 | 1.28 | 3.91 | 12 |
| 3 | 09-Jul | 867.10 | 875.75 | 858.00 | 860.20 | 864.31 | -1.10 | 24,010.92 | 67,243 | 1.00 | 35,625 | 1.00 | 3.08 | 9 |
| 4 | 08-Jul | 868.80 | 873.80 | 857.55 | 869.75 | 867.07 | -0.34 | 24,277.49 | 105,492 | 1.57 | 48,682 | 1.37 | 4.22 | 13 |
| 5 | 07-Jul | 871.60 | 877.50 | 865.00 | 872.75 | 869.56 | -0.66 | 24,361.23 | 132,073 | 1.96 | 60,018 | 1.68 | 5.22 | 16 |
| 6 | 04-Jul | 875.00 | 889.70 | 875.00 | 878.55 | 881.37 | 0.16 | 24,523.13 | 224,930 | 3.34 | 159,125 | 4.47 | 14.02 | 42 |
| 7 | 03-Jul | 884.80 | 892.95 | 875.00 | 877.15 | 885.50 | -0.20 | 24,484.05 | 236,890 | 3.52 | 121,514 | 3.41 | 10.76 | 32 |
| 8 | 02-Jul | 880.00 | 896.00 | 872.10 | 878.95 | 883.46 | 0.50 | 24,534.29 | 813,971 | 12.10 | 471,742 | 13.24 | 41.68 | 124 |
| 9 | 01-Jul | 870.05 | 877.00 | 862.50 | 874.60 | 872.46 | 0.48 | 24,412.87 | 174,107 | 2.59 | 105,244 | 2.95 | 9.18 | 28 |
| 10 | 30-Jun | 855.60 | 878.00 | 855.60 | 870.40 | 870.83 | 1.73 | 24,295.64 | 282,771 | 4.21 | 160,560 | 4.51 | 13.98 | 42 |
| 11 | 27-Jun | 872.20 | 876.00 | 852.40 | 855.60 | 864.28 | -0.98 | 23,882.52 | 344,600 | 5.12 | 156,191 | 4.38 | 13.50 | 41 |
| 12 | 26-Jun | 841.55 | 867.20 | 838.20 | 864.05 | 856.04 | 2.33 | 24,118.39 | 361,205 | 5.37 | 206,294 | 5.79 | 17.66 | 54 |
| 13 | 25-Jun | 833.80 | 853.55 | 830.35 | 844.35 | 845.43 | 1.27 | 23,568.50 | 371,672 | 5.53 | 217,009 | 6.09 | 18.35 | 57 |
| 14 | 24-Jun | 843.80 | 845.00 | 831.25 | 833.80 | 838.38 | 0.04 | 23,274.01 | 121,682 | 1.81 | 58,870 | 1.65 | 4.94 | 15 |
| 15 | 23-Jun | 810.25 | 840.00 | 810.25 | 833.45 | 829.55 | 0.86 | 23,264.24 | 175,781 | 2.61 | 112,671 | 3.16 | 9.35 | 30 |
| 16 | 20-Jun | 810.35 | 829.45 | 810.35 | 826.35 | 823.47 | 0.95 | 23,066.06 | 181,087 | 2.69 | 90,971 | 2.55 | 7.49 | 24 |
| 17 | 19-Jun | 829.00 | 834.40 | 805.60 | 818.55 | 818.71 | -1.11 | 22,848.34 | 388,287 | 5.77 | 192,203 | 5.40 | 15.74 | 50 |
| 18 | 18-Jun | 831.00 | 841.75 | 824.60 | 827.70 | 833.56 | -0.93 | 23,103.74 | 129,615 | 1.93 | 65,897 | 1.85 | 5.49 | 17 |
| 19 | 17-Jun | 833.00 | 851.65 | 832.20 | 835.45 | 840.49 | -0.40 | 23,320.07 | 181,880 | 2.70 | 80,818 | 2.27 | 6.79 | 21 |
| 20 | 16-Jun | 829.10 | 848.05 | 821.50 | 838.80 | 837.01 | 0.29 | 23,413.58 | 211,741 | 3.15 | 93,906 | 2.64 | 7.86 | 25 |
| 21 | 13-Jun | 835.00 | 844.40 | 830.00 | 836.40 | 836.61 | -1.29 | 23,346.59 | 156,206 | 2.32 | 73,891 | 2.07 | 6.18 | 19 |
| 22 | 12-Jun | 858.00 | 863.80 | 840.20 | 847.35 | 852.64 | -1.25 | 23,652.24 | 333,695 | 4.96 | 151,304 | 4.25 | 12.90 | 40 |
| 23 | 11-Jun | 878.40 | 880.35 | 854.55 | 858.10 | 862.53 | -2.35 | 23,952.30 | 369,537 | 5.50 | 238,409 | 6.69 | 20.56 | 63 |
| 24 | 10-Jun | 883.75 | 894.55 | 875.00 | 878.75 | 885.63 | -0.10 | 24,528.71 | 388,799 | 5.78 | 163,754 | 4.60 | 14.50 | 43 |
| 25 | 09-Jun | 870.00 | 881.90 | 867.15 | 879.60 | 876.56 | 1.10 | 24,552.44 | 266,754 | 3.97 | 165,209 | 4.64 | 14.48 | 43 |
| 26 | 06-Jun | 865.55 | 875.55 | 864.70 | 870.00 | 872.85 | 0.51 | 24,284.00 | 306,041 | 4.55 | 192,047 | 5.39 | 16.76 | 50 |
| 27 | 05-Jun | 856.00 | 871.25 | 848.95 | 865.55 | 861.38 | 1.55 | 24,160.26 | 315,777 | 4.70 | 155,741 | 4.37 | 13.42 | 41 |
| 28 | 04-Jun | 860.00 | 860.00 | 847.00 | 852.35 | 853.36 | -0.50 | 23,791.80 | 147,437 | 2.19 | 68,423 | 1.92 | 5.84 | 18 |
| 29 | 03-Jun | 877.85 | 879.45 | 851.25 | 856.65 | 863.92 | -1.59 | 23,911.83 | 226,499 | 3.37 | 133,832 | 3.76 | 11.56 | 35 |
| 30 | 02-Jun | 840.00 | 878.00 | 840.00 | 870.50 | 868.45 | 3.25 | 24,298.43 | 715,062 | 10.63 | 410,892 | 11.53 | 35.68 | 108 |
| 31 | 30-May | 865.25 | 873.65 | 818.50 | 843.10 | 840.10 | -3.13 | 23,533.61 | 2,613,873 | 38.87 | 1,546,140 | 43.40 | 129.89 | 405 |
| 32 | 29-May | 875.00 | 876.45 | 859.00 | 870.35 | 867.30 | -0.02 | 24,294.24 | 534,982 | 7.96 | 375,776 | 10.55 | 32.59 | 99 |
| 33 | 28-May | 873.15 | 875.00 | 865.00 | 870.50 | 870.46 | -0.30 | 24,298.43 | 283,137 | 4.21 | 192,484 | 5.40 | 16.75 | 50 |
| 34 | 27-May | 865.00 | 875.75 | 856.25 | 873.15 | 870.19 | 0.18 | 24,372.40 | 629,703 | 9.36 | 449,744 | 12.62 | 39.14 | 118 |
| 35 | 26-May | 900.00 | 900.05 | 862.05 | 871.60 | 874.57 | -3.54 | 24,329.13 | 695,935 | 10.35 | 364,297 | 10.23 | 31.86 | 96 |
| 36 | 23-May | 905.00 | 909.45 | 891.40 | 903.55 | 902.39 | -0.03 | 25,220.96 | 223,430 | 3.32 | 142,844 | 4.01 | 12.89 | 37 |
| 37 | 22-May | 912.80 | 912.80 | 892.00 | 903.85 | 902.66 | -0.50 | 25,229.33 | 220,070 | 3.27 | 123,793 | 3.47 | 11.17 | 32 |
| 38 | 21-May | 918.00 | 918.00 | 891.15 | 908.40 | 905.95 | -0.30 | 25,356.34 | 557,998 | 8.30 | 420,865 | 11.81 | 38.13 | 110 |
| 39 | 20-May | 915.00 | 920.00 | 899.25 | 911.15 | 910.81 | 0.46 | 25,433.10 | 673,979 | 10.02 | 423,476 | 11.89 | 38.57 | 111 |
| 40 | 19-May | 937.90 | 941.85 | 889.70 | 906.95 | 905.77 | -3.28 | 25,315.86 | 862,467 | 12.83 | 384,107 | 10.78 | 34.79 | 101 |
| 41 | 16-May | 944.45 | 950.00 | 925.50 | 937.75 | 941.82 | 0.10 | 26,175.59 | 807,105 | 12.00 | 352,508 | 9.89 | 33.20 | 92 |
| 42 | 15-May | 905.00 | 945.00 | 903.00 | 936.85 | 932.08 | 3.18 | 26,150.47 | 1,169,387 | 17.39 | 513,064 | 14.40 | 47.82 | 135 |
| 43 | 14-May | 920.00 | 922.80 | 891.40 | 907.95 | 906.09 | -0.63 | 25,343.78 | 717,640 | 10.67 | 413,252 | 11.60 | 37.44 | 108 |
| 44 | 13-May | 899.35 | 918.00 | 887.70 | 913.75 | 907.06 | 2.42 | 25,505.67 | 596,816 | 8.88 | 281,888 | 7.91 | 25.57 | 74 |
| 45 | 12-May | 901.80 | 901.80 | 867.00 | 892.20 | 885.24 | 3.05 | 24,904.14 | 457,705 | 6.81 | 248,878 | 6.99 | 22.03 | 65 |
| 46 | 09-May | 864.95 | 872.80 | 843.15 | 865.80 | 863.10 | -1.60 | 24,167.24 | 561,240 | 8.35 | 255,874 | 7.18 | 22.08 | 67 |
| 47 | 08-May | 872.80 | 909.00 | 872.35 | 879.90 | 891.54 | 0.38 | 24,560.81 | 477,343 | 7.10 | 163,734 | 4.60 | 14.60 | 43 |
| 48 | 07-May | 874.00 | 883.05 | 852.00 | 876.55 | 869.18 | -0.39 | 24,467.30 | 330,106 | 4.91 | 152,942 | 4.29 | 13.29 | 40 |
| 49 | 06-May | 880.95 | 886.75 | 871.55 | 880.00 | 879.07 | -0.11 | 24,563.00 | 220,773 | 3.28 | 130,985 | 3.68 | 11.51 | 34 |
| 50 | 05-May | 856.00 | 887.10 | 856.00 | 880.95 | 878.10 | 2.52 | 24,590.12 | 230,729 | 3.43 | 130,777 | 3.67 | 11.48 | 34 |
| 51 | 02-May | 860.00 | 867.50 | 848.00 | 859.30 | 856.31 | -0.18 | 23,985.80 | 160,102 | 2.38 | 66,053 | 1.85 | 5.66 | 17 |
| 52 | 30-Apr | 880.85 | 880.85 | 855.90 | 860.85 | 870.00 | -1.63 | 24,029.07 | 280,689 | 4.17 | 140,051 | 3.93 | 12.00 | 37 |
| 53 | 29-Apr | 872.00 | 882.50 | 863.50 | 875.10 | 875.51 | 0.44 | 24,426.83 | 176,387 | 2.62 | 102,635 | 2.88 | 8.99 | 27 |
| 54 | 28-Apr | 886.50 | 891.40 | 862.70 | 871.30 | 877.27 | -1.67 | 24,320.76 | 266,150 | 3.96 | 123,568 | 3.47 | 10.84 | 32 |
| 55 | 25-Apr | 910.00 | 914.75 | 865.00 | 886.10 | 878.91 | -1.85 | 24,733.87 | 216,186 | 3.21 | 84,249 | 2.36 | 7.40 | 22 |
| 56 | 24-Apr | 901.00 | 909.40 | 895.35 | 902.80 | 902.88 | 0.40 | 25,200.02 | 144,454 | 2.15 | 55,110 | 1.55 | 4.98 | 14 |
| 57 | 23-Apr | 911.00 | 915.90 | 886.90 | 899.20 | 898.36 | -1.20 | 25,099.54 | 197,567 | 2.94 | 73,343 | 2.06 | 6.59 | 19 |
| 58 | 22-Apr | 910.80 | 919.90 | 903.10 | 910.10 | 911.66 | -0.08 | 25,403.79 | 348,354 | 5.18 | 229,324 | 6.44 | 20.91 | 60 |
| 59 | 21-Apr | 896.05 | 917.90 | 888.50 | 910.80 | 904.27 | 1.19 | 25,423.33 | 259,893 | 3.86 | 125,064 | 3.51 | 11.31 | 33 |
| 60 | 17-Apr | 898.10 | 904.50 | 880.70 | 900.05 | 896.34 | 0.12 | 25,123.26 | 236,626 | 3.52 | 123,217 | 3.46 | 11.04 | 32 |
| 61 | 16-Apr | 875.05 | 901.00 | 870.35 | 898.95 | 894.45 | 2.68 | 25,092.56 | 430,253 | 6.40 | 258,332 | 7.25 | 23.11 | 68 |
| 62 | 15-Apr | 849.90 | 879.30 | 847.05 | 875.50 | 868.23 | 3.75 | 24,437.99 | 156,925 | 2.33 | 73,818 | 2.07 | 6.41 | 18 |
| 63 | 11-Apr | 844.00 | 852.00 | 832.20 | 843.85 | 842.45 | 1.08 | 23,554.54 | 210,032 | 3.12 | 80,705 | 2.27 | 6.80 | 20 |
| 64 | 09-Apr | 839.00 | 848.00 | 806.50 | 834.80 | 824.02 | -0.14 | 23,301.93 | 283,443 | 4.22 | 102,905 | 2.89 | 8.48 | 26 |
| 65 | 08-Apr | 815.20 | 845.00 | 812.40 | 835.95 | 830.16 | 2.92 | 23,334.03 | 344,469 | 5.12 | 158,026 | 4.44 | 13.12 | 39 |
| 66 | 07-Apr | 755.30 | 824.00 | 745.00 | 812.20 | 798.79 | -5.37 | 22,671.09 | 385,896 | 5.74 | 142,992 | 4.01 | 11.42 | 35 |
| 67 | 04-Apr | 901.00 | 904.05 | 841.00 | 858.30 | 866.98 | -5.55 | 23,957.89 | 553,710 | 8.23 | 242,035 | 6.79 | 20.98 | 60 |
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 SATINDLTD SHAH SHAHALLOYS SMLT STEELXIND SUPREMEENG SURAJLTD TEMBO VSSL VSTL ZENITHSTL GPIL JINDALSAW MAHSEAMLES RATNAMANI SHYAMMETL USHAMART WELCORP AUSL DENEERS JAYBEE KALANA KRISHCA MAL QFIL SURANI SWASTIK VISAMAN NMSTEEL