| Macro-sector: Industrials | Band: 2 | High52 Price: 439.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 26-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 205.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 18,364,100 | Low52 Date: 30-Mar-2026 | SHP: 75.0 / 0.0 / 0.0 / 24.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 522.0 / 297.25 | Month: 274.9 / 207.6 | Week: 251.87 / 220.0 | Day: 278.65 / 252.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 267.00 | 278.65 | 252.01 | 256.66 | 270.09 | -1.91 | 471.33 | 133,863 | 11,155.25 | 5,221 | 435.08 | 0.14 | 11 |
| 2 | 06-Apr | 246.53 | 286.99 | 246.51 | 261.66 | 265.79 | 6.00 | 480.52 | 143,154 | 11,929.50 | 11,387 | 948.92 | 0.30 | 25 |
| 3 | 02-Apr | 265.50 | 266.49 | 240.00 | 246.84 | 252.74 | -4.47 | 453.30 | 9,368 | 780.67 | 2,646 | 220.50 | 0.07 | 6 |
| 4 | 01-Apr | 220.00 | 259.20 | 216.25 | 258.39 | 254.38 | 19.62 | 474.51 | 54,579 | 4,548.25 | 21,358 | 1,779.83 | 0.54 | 47 |
| 5 | 30-Mar | 218.12 | 220.50 | 205.00 | 216.00 | 216.69 | -0.97 | 396.00 | 2,913 | 242.75 | 2,773 | 231.08 | 0.06 | 6 |
| 6 | 27-Mar | 225.00 | 228.54 | 215.00 | 218.12 | 219.55 | -2.02 | 400.56 | 1,001 | 83.42 | 910 | 75.83 | 0.02 | 2 |
| 7 | 25-Mar | 225.00 | 229.98 | 220.03 | 222.61 | 223.58 | 0.80 | 408.80 | 1,119 | 93.25 | 806 | 67.17 | 0.02 | 2 |
| 8 | 24-Mar | 220.00 | 231.70 | 216.00 | 220.84 | 223.23 | 2.24 | 405.55 | 320 | 26.67 | 261 | 21.75 | 0.01 | 1 |
| 9 | 23-Mar | 225.00 | 225.00 | 216.00 | 216.00 | 221.92 | -6.27 | 396.00 | 178 | 14.83 | 173 | 14.42 | 0.00 | 0 |
| 10 | 20-Mar | 247.98 | 247.98 | 230.01 | 230.44 | 238.77 | -0.86 | 423.18 | 477 | 39.75 | 301 | 25.08 | 0.01 | 1 |
| 11 | 19-Mar | 228.01 | 238.98 | 220.02 | 232.45 | 224.90 | 0.63 | 426.87 | 583 | 48.58 | 369 | 30.75 | 0.01 | 1 |
| 12 | 18-Mar | 227.86 | 231.99 | 222.60 | 231.00 | 229.73 | 1.37 | 424.00 | 388 | 32.33 | 382 | 31.83 | 0.01 | 1 |
| 13 | 17-Mar | 238.99 | 239.70 | 215.00 | 227.87 | 220.92 | -4.65 | 418.46 | 928 | 77.33 | 804 | 67.00 | 0.02 | 2 |
| 14 | 16-Mar | 220.01 | 238.98 | 220.01 | 238.98 | 226.53 | 6.17 | 438.87 | 32 | 2.67 | 29 | 2.42 | 0.00 | 0 |
| 15 | 13-Mar | 223.01 | 245.00 | 215.10 | 225.09 | 227.19 | -2.13 | 413.36 | 5,017 | 418.08 | 2,368 | 197.33 | 0.05 | 5 |
| 16 | 12-Mar | 239.99 | 239.99 | 223.05 | 229.99 | 227.72 | 0.20 | 422.36 | 1,082 | 90.17 | 1,035 | 86.25 | 0.02 | 2 |
| 17 | 11-Mar | 226.93 | 242.08 | 226.93 | 229.54 | 234.61 | 1.16 | 421.53 | 1,554 | 129.50 | 742 | 61.83 | 0.02 | 2 |
| 18 | 10-Mar | 223.99 | 232.00 | 220.01 | 226.90 | 227.34 | 1.30 | 416.68 | 978 | 81.50 | 533 | 44.42 | 0.01 | 1 |
| 19 | 09-Mar | 225.90 | 225.90 | 217.00 | 223.99 | 223.95 | -1.28 | 411.34 | 13 | 1.08 | 12 | 1.00 | 0.00 | 0 |
| 20 | 06-Mar | 234.98 | 234.98 | 218.01 | 226.90 | 228.76 | 4.31 | 416.68 | 923 | 76.92 | 256 | 21.33 | 0.01 | 1 |
| 21 | 05-Mar | 217.52 | 217.52 | 217.52 | 217.52 | 217.52 | -0.08 | 399.46 | 31 | 2.58 | 31 | 2.58 | 0.00 | 0 |
| 22 | 04-Mar | 210.00 | 232.35 | 210.00 | 217.70 | 221.56 | -1.47 | 399.79 | 194 | 16.17 | 115 | 9.58 | 0.00 | 0 |
| 23 | 02-Mar | 225.61 | 228.99 | 220.21 | 220.94 | 226.56 | -2.07 | 405.74 | 1,671 | 139.25 | 1,428 | 119.00 | 0.03 | 3 |
| 24 | 27-Feb | 234.50 | 251.87 | 221.00 | 225.62 | 238.43 | -3.73 | 414.33 | 42,867 | 3,572.25 | 1,708 | 142.33 | 0.04 | 4 |
| 25 | 26-Feb | 231.54 | 238.00 | 225.25 | 234.37 | 232.30 | 1.22 | 430.40 | 655 | 54.58 | 546 | 45.50 | 0.01 | 1 |
| 26 | 25-Feb | 228.98 | 232.45 | 225.40 | 231.54 | 229.78 | 1.12 | 425.20 | 231 | 19.25 | 120 | 10.00 | 0.00 | 0 |
| 27 | 24-Feb | 225.00 | 229.00 | 220.00 | 228.98 | 227.60 | 2.66 | 420.50 | 1,120 | 93.33 | 826 | 68.83 | 0.02 | 2 |
| 28 | 23-Feb | 231.10 | 231.10 | 223.02 | 223.04 | 224.13 | -2.18 | 409.59 | 21 | 1.75 | 12 | 1.00 | 0.00 | 0 |
| 29 | 20-Feb | 223.01 | 228.00 | 223.01 | 228.00 | 227.09 | 2.47 | 418.00 | 550 | 45.83 | 550 | 45.83 | 0.01 | 1 |
| 30 | 19-Feb | 246.50 | 246.50 | 220.31 | 222.51 | 224.87 | -3.57 | 408.62 | 344 | 28.67 | 208 | 17.33 | 0.00 | 0 |
| 31 | 18-Feb | 227.16 | 247.99 | 227.16 | 230.74 | 233.68 | 1.37 | 423.73 | 1,954 | 162.83 | 581 | 48.42 | 0.01 | 1 |
| 32 | 17-Feb | 220.01 | 274.00 | 215.20 | 227.62 | 228.39 | -0.60 | 418.00 | 6,210 | 517.50 | 3,385 | 282.08 | 0.08 | 7 |
| 33 | 16-Feb | 229.15 | 229.15 | 229.00 | 229.00 | 229.01 | -0.07 | 420.00 | 26 | 2.17 | 26 | 2.17 | 0.00 | 0 |
| 34 | 13-Feb | 233.80 | 233.99 | 220.01 | 229.15 | 227.91 | -2.07 | 420.81 | 1,800 | 150.00 | 1,298 | 108.17 | 0.03 | 3 |
| 35 | 12-Feb | 233.99 | 234.00 | 233.99 | 234.00 | 233.99 | 0.00 | 429.00 | 15 | 1.25 | 15 | 1.25 | 0.00 | 0 |
| 36 | 11-Feb | 235.00 | 235.00 | 233.99 | 233.99 | 234.75 | 3.95 | 429.70 | 911 | 75.92 | 909 | 75.75 | 0.02 | 2 |
| 37 | 10-Feb | 224.60 | 231.80 | 224.60 | 225.09 | 226.81 | 0.40 | 413.36 | 523 | 43.58 | 357 | 29.75 | 0.01 | 1 |
| 38 | 09-Feb | 221.02 | 237.35 | 221.02 | 224.20 | 228.88 | -4.14 | 411.72 | 1,049 | 87.42 | 753 | 62.75 | 0.02 | 2 |
| 39 | 06-Feb | 225.00 | 233.88 | 224.99 | 233.88 | 229.88 | 1.44 | 429.50 | 2,279 | 189.92 | 1,925 | 160.42 | 0.04 | 4 |
| 40 | 05-Feb | 236.89 | 236.89 | 225.00 | 230.56 | 229.62 | 1.43 | 423.40 | 276 | 23.00 | 114 | 9.50 | 0.00 | 0 |
| 41 | 04-Feb | 229.80 | 237.50 | 225.05 | 227.30 | 228.45 | -0.18 | 417.42 | 5,344 | 445.33 | 2,638 | 219.83 | 0.06 | 6 |
| 42 | 03-Feb | 223.00 | 245.00 | 219.99 | 227.72 | 236.63 | 4.01 | 418.19 | 32,535 | 2,711.25 | 3,265 | 272.08 | 0.08 | 7 |
| 43 | 02-Feb | 217.44 | 229.69 | 210.40 | 218.93 | 219.48 | 0.69 | 402.05 | 534 | 44.50 | 294 | 24.50 | 0.01 | 1 |
| 44 | 01-Feb | 228.59 | 228.59 | 205.00 | 217.44 | 221.22 | -2.72 | 399.31 | 2,691 | 224.25 | 1,901 | 158.42 | 0.04 | 4 |
| 45 | 30-Jan | 228.49 | 244.30 | 221.00 | 223.52 | 233.25 | -2.15 | 410.47 | 16,613 | 1,384.42 | 5,727 | 477.25 | 0.13 | 12 |
| 46 | 29-Jan | 243.97 | 243.97 | 225.00 | 228.42 | 232.78 | -4.23 | 419.47 | 12,871 | 1,072.58 | 4,259 | 354.92 | 0.10 | 9 |
| 47 | 28-Jan | 223.01 | 260.00 | 220.00 | 238.50 | 248.95 | 6.32 | 437.98 | 84,100 | 7,008.33 | 4,023 | 335.25 | 0.10 | 9 |
| 48 | 27-Jan | 225.01 | 229.98 | 217.70 | 224.33 | 222.42 | 1.73 | 411.96 | 926 | 77.17 | 658 | 54.83 | 0.01 | 1 |
| 49 | 23-Jan | 231.37 | 241.00 | 216.20 | 220.51 | 229.26 | -4.69 | 404.95 | 21,009 | 1,750.75 | 4,736 | 394.67 | 0.11 | 10 |
| 50 | 22-Jan | 230.01 | 237.99 | 220.01 | 231.37 | 232.03 | 1.48 | 424.89 | 2,564 | 213.67 | 2,203 | 183.58 | 0.05 | 5 |
| 51 | 21-Jan | 235.00 | 239.80 | 225.02 | 228.00 | 231.83 | -2.96 | 418.00 | 2,735 | 227.92 | 2,117 | 176.42 | 0.05 | 5 |
| 52 | 20-Jan | 245.01 | 245.01 | 232.00 | 234.96 | 239.32 | -4.08 | 431.48 | 865 | 72.08 | 802 | 66.83 | 0.02 | 2 |
| 53 | 19-Jan | 246.99 | 246.99 | 238.02 | 244.96 | 243.53 | 2.43 | 449.85 | 986 | 82.17 | 892 | 74.33 | 0.02 | 2 |
| 54 | 16-Jan | 231.75 | 246.86 | 231.75 | 239.14 | 240.82 | 2.67 | 439.16 | 997 | 83.08 | 837 | 69.75 | 0.02 | 2 |
| 55 | 14-Jan | 240.00 | 240.00 | 230.00 | 232.91 | 235.64 | -3.36 | 427.72 | 720 | 60.00 | 404 | 33.67 | 0.01 | 1 |
| 56 | 13-Jan | 239.00 | 242.01 | 238.99 | 241.00 | 239.49 | 3.88 | 442.00 | 37 | 3.08 | 34 | 2.83 | 0.00 | 0 |
| 57 | 12-Jan | 220.00 | 234.88 | 220.00 | 232.00 | 226.22 | 0.37 | 426.00 | 428 | 35.67 | 203 | 16.92 | 0.00 | 0 |
| 58 | 09-Jan | 238.00 | 238.00 | 230.00 | 231.15 | 233.75 | -4.19 | 424.49 | 1,756 | 146.33 | 1,354 | 112.83 | 0.03 | 3 |
| 59 | 08-Jan | 241.20 | 244.00 | 237.00 | 241.27 | 241.07 | -0.12 | 443.07 | 1,100 | 91.67 | 456 | 38.00 | 0.01 | 1 |
| 60 | 07-Jan | 248.00 | 249.88 | 240.25 | 241.57 | 243.00 | -1.68 | 443.62 | 1,006 | 83.83 | 863 | 71.92 | 0.00 | 2 |
| 61 | 06-Jan | 244.01 | 253.90 | 240.02 | 245.71 | 246.12 | -0.04 | 451.22 | 786 | 65.50 | 670 | 55.83 | 0.02 | 1 |
| 62 | 05-Jan | 244.28 | 265.00 | 239.50 | 245.80 | 252.09 | 0.62 | 451.39 | 13,197 | 1,099.75 | 3,936 | 328.00 | 0.10 | 9 |
| 63 | 02-Jan | 252.98 | 252.98 | 240.00 | 244.28 | 245.19 | -0.32 | 448.60 | 257 | 21.42 | 250 | 20.83 | 0.01 | 1 |
| 64 | 01-Jan | 237.85 | 254.00 | 237.14 | 245.06 | 245.06 | -1.78 | 450.03 | 11 | 0.92 | 11 | 0.92 | 0.00 | 0 |
| 65 | 31-Dec | 250.00 | 250.00 | 238.00 | 249.50 | 248.58 | -0.20 | 458.18 | 474 | 39.50 | 454 | 37.83 | 0.01 | 1 |
| 66 | 30-Dec | 254.95 | 254.95 | 249.00 | 250.00 | 250.24 | -1.17 | 459.00 | 202 | 16.83 | 171 | 14.25 | 0.00 | 0 |
| 67 | 29-Dec | 245.95 | 252.95 | 245.95 | 252.95 | 250.48 | 2.87 | 464.52 | 434 | 36.17 | 428 | 35.67 | 0.01 | 1 |
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