| Macro-sector: Industrials | Band: 2 | High52 Price: 530.4 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 273.35 | Barrier: 287.8; Drift%: -3.27 |
| Basic Industry: Iron & Steel Products | Total Equity: 18,364,100 | Low52 Date: 10-Nov-2025 | SHP: 75.0 / 0.02 / 0.0 / 24.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 522.0 / 297.25 | Month: 334.95 / 284.7 | Week: 314.85 / 278.2 | Day: 281.85 / 277.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 281.85 | 281.85 | 277.00 | 278.70 | 279.66 | -0.20 | 511.81 | 1,790 | 2.71 | 1,281 | 3.23 | 0.04 | 3 |
| 2 | 11-Nov | 280.10 | 282.65 | 275.05 | 279.25 | 279.87 | -0.04 | 512.82 | 2,161 | 3.27 | 1,363 | 3.43 | 0.04 | 3 |
| 3 | 10-Nov | 281.30 | 284.95 | 273.35 | 279.35 | 278.02 | -0.64 | 513.00 | 9,465 | 14.32 | 3,666 | 9.23 | 0.10 | 8 |
| 4 | 07-Nov | 280.05 | 283.90 | 275.05 | 281.15 | 278.16 | -0.05 | 516.31 | 2,872 | 4.34 | 2,028 | 5.11 | 0.06 | 4 |
| 5 | 06-Nov | 285.05 | 289.00 | 278.30 | 281.30 | 283.51 | -1.26 | 516.58 | 2,334 | 3.53 | 727 | 1.83 | 0.02 | 2 |
| 6 | 04-Nov | 282.80 | 289.95 | 277.80 | 284.90 | 282.73 | 1.26 | 523.19 | 2,618 | 3.96 | 2,169 | 5.46 | 0.06 | 5 |
| 7 | 03-Nov | 286.75 | 287.80 | 277.10 | 281.35 | 282.28 | -1.40 | 516.67 | 5,355 | 8.10 | 2,939 | 7.40 | 0.08 | 6 |
| 8 | 31-Oct | 284.50 | 292.70 | 281.00 | 285.35 | 285.69 | 1.75 | 524.02 | 7,118 | 10.77 | 4,842 | 12.20 | 0.14 | 11 |
| 9 | 30-Oct | 290.10 | 293.30 | 278.20 | 280.45 | 286.24 | -3.41 | 515.02 | 18,952 | 28.67 | 11,741 | 29.57 | 0.34 | 26 |
| 10 | 29-Oct | 296.35 | 298.00 | 285.05 | 290.35 | 294.68 | -1.54 | 533.20 | 21,703 | 32.83 | 2,857 | 7.20 | 0.08 | 6 |
| 11 | 28-Oct | 298.65 | 301.65 | 291.90 | 294.90 | 296.51 | -0.29 | 541.56 | 22,962 | 34.74 | 3,642 | 9.17 | 0.11 | 8 |
| 12 | 27-Oct | 293.00 | 314.85 | 290.00 | 295.75 | 308.12 | -4.60 | 543.12 | 224,638 | 339.85 | 9,020 | 22.72 | 0.28 | 20 |
| 13 | 24-Oct | 317.00 | 344.95 | 308.00 | 310.00 | 320.67 | -2.07 | 569.00 | 42,167 | 63.79 | 13,383 | 33.71 | 0.43 | 29 |
| 14 | 23-Oct | 330.10 | 333.70 | 315.00 | 316.55 | 320.84 | -5.05 | 581.32 | 30,823 | 46.63 | 7,765 | 19.56 | 0.25 | 17 |
| 15 | 21-Oct | 342.00 | 342.00 | 327.00 | 333.40 | 333.78 | -3.39 | 612.26 | 83,731 | 126.67 | 15,045 | 37.90 | 0.50 | 33 |
| 16 | 20-Oct | 296.40 | 348.65 | 293.80 | 345.10 | 338.51 | 18.77 | 633.75 | 342,949 | 518.83 | 57,516 | 144.88 | 1.95 | 125 |
| 17 | 17-Oct | 290.05 | 299.95 | 290.05 | 290.55 | 293.81 | -2.25 | 533.57 | 2,438 | 3.69 | 1,789 | 4.51 | 0.05 | 4 |
| 18 | 16-Oct | 296.25 | 299.75 | 296.25 | 297.25 | 297.06 | 0.34 | 545.87 | 2,225 | 3.37 | 1,220 | 3.07 | 0.04 | 3 |
| 19 | 15-Oct | 303.35 | 304.80 | 293.00 | 296.25 | 295.28 | -1.48 | 544.04 | 3,353 | 5.07 | 2,714 | 6.84 | 0.08 | 6 |
| 20 | 14-Oct | 302.45 | 304.95 | 295.05 | 300.70 | 298.52 | -0.58 | 552.21 | 1,836 | 2.78 | 1,548 | 3.90 | 0.05 | 3 |
| 21 | 13-Oct | 310.05 | 310.10 | 298.45 | 302.45 | 302.70 | -2.64 | 555.42 | 3,640 | 5.51 | 3,335 | 8.40 | 0.10 | 7 |
| 22 | 10-Oct | 315.05 | 321.50 | 310.05 | 310.65 | 316.53 | -1.69 | 570.48 | 2,397 | 3.63 | 1,394 | 3.51 | 0.04 | 3 |
| 23 | 09-Oct | 325.05 | 325.55 | 315.10 | 316.00 | 319.93 | -2.96 | 580.00 | 820 | 1.24 | 653 | 1.64 | 0.02 | 1 |
| 24 | 08-Oct | 329.75 | 334.20 | 318.95 | 325.65 | 328.70 | -0.79 | 598.03 | 5,342 | 8.08 | 2,182 | 5.50 | 0.07 | 5 |
| 25 | 07-Oct | 317.15 | 329.95 | 317.15 | 328.25 | 324.27 | 3.76 | 602.80 | 4,645 | 7.03 | 3,258 | 8.21 | 0.11 | 7 |
| 26 | 06-Oct | 323.00 | 328.95 | 315.05 | 316.35 | 321.45 | -0.09 | 580.95 | 6,622 | 10.02 | 2,746 | 6.92 | 0.09 | 6 |
| 27 | 03-Oct | 322.60 | 322.60 | 315.05 | 316.65 | 318.68 | -1.29 | 581.50 | 1,242 | 1.88 | 780 | 1.96 | 0.02 | 2 |
| 28 | 01-Oct | 316.30 | 326.55 | 316.05 | 320.80 | 322.94 | 0.98 | 589.12 | 2,984 | 4.51 | 1,692 | 4.26 | 0.05 | 4 |
| 29 | 30-Sep | 320.15 | 320.15 | 312.05 | 317.70 | 315.20 | -0.45 | 583.43 | 2,421 | 3.66 | 1,518 | 3.82 | 0.05 | 3 |
| 30 | 29-Sep | 306.95 | 320.00 | 306.95 | 319.15 | 318.01 | 1.48 | 586.09 | 1,998 | 3.02 | 1,399 | 3.52 | 0.04 | 3 |
| 31 | 26-Sep | 306.10 | 315.80 | 306.10 | 314.50 | 313.27 | 1.40 | 577.55 | 4,288 | 6.49 | 3,210 | 8.09 | 0.10 | 7 |
| 32 | 25-Sep | 315.40 | 318.90 | 310.05 | 310.15 | 313.53 | -2.71 | 569.56 | 3,389 | 5.13 | 2,636 | 6.64 | 0.08 | 6 |
| 33 | 24-Sep | 322.65 | 324.85 | 315.05 | 318.80 | 321.21 | -0.38 | 585.45 | 2,661 | 4.03 | 906 | 2.28 | 0.03 | 2 |
| 34 | 23-Sep | 319.95 | 323.00 | 317.30 | 320.00 | 319.29 | 1.01 | 587.00 | 750 | 1.13 | 515 | 1.30 | 0.02 | 1 |
| 35 | 22-Sep | 302.70 | 319.95 | 302.70 | 316.80 | 318.95 | 0.48 | 581.77 | 660 | 1.00 | 561 | 1.41 | 0.02 | 1 |
| 36 | 19-Sep | 323.00 | 323.00 | 315.05 | 315.30 | 316.06 | -0.43 | 579.02 | 1,010 | 1.53 | 724 | 1.82 | 0.02 | 2 |
| 37 | 18-Sep | 324.95 | 324.95 | 313.85 | 316.65 | 318.64 | -0.03 | 581.50 | 2,192 | 3.32 | 1,211 | 3.05 | 0.04 | 3 |
| 38 | 17-Sep | 322.60 | 324.95 | 315.05 | 316.75 | 319.01 | -1.78 | 581.68 | 1,506 | 2.28 | 907 | 2.28 | 0.03 | 2 |
| 39 | 16-Sep | 321.80 | 324.95 | 315.50 | 322.50 | 322.45 | 0.88 | 592.24 | 1,260 | 1.91 | 539 | 1.36 | 0.02 | 1 |
| 40 | 15-Sep | 323.90 | 326.50 | 315.05 | 319.70 | 320.62 | -0.68 | 587.10 | 11,101 | 16.79 | 2,415 | 6.08 | 0.08 | 5 |
| 41 | 12-Sep | 328.25 | 333.20 | 315.05 | 321.90 | 324.66 | -1.45 | 591.14 | 4,917 | 7.44 | 2,529 | 6.37 | 0.08 | 6 |
| 42 | 11-Sep | 305.05 | 334.95 | 305.05 | 326.65 | 313.91 | 5.87 | 599.86 | 65,014 | 98.36 | 13,037 | 32.84 | 0.41 | 28 |
| 43 | 10-Sep | 295.35 | 309.95 | 295.10 | 308.55 | 302.28 | 4.40 | 566.62 | 29,064 | 43.97 | 3,991 | 10.05 | 0.12 | 9 |
| 44 | 09-Sep | 314.75 | 314.95 | 284.70 | 295.55 | 303.92 | -5.50 | 542.75 | 18,031 | 27.28 | 7,218 | 18.18 | 0.22 | 16 |
| 45 | 08-Sep | 311.05 | 315.75 | 309.40 | 312.75 | 312.69 | 0.95 | 574.34 | 24,662 | 37.31 | 1,041 | 2.62 | 0.03 | 2 |
| 46 | 05-Sep | 307.35 | 314.95 | 305.70 | 309.80 | 308.82 | 0.96 | 568.92 | 23,815 | 36.03 | 1,024 | 2.58 | 0.03 | 2 |
| 47 | 04-Sep | 310.05 | 334.95 | 301.55 | 306.85 | 323.00 | -1.70 | 563.50 | 149,126 | 225.61 | 11,981 | 30.18 | 0.00 | 26 |
| 48 | 03-Sep | 313.15 | 322.50 | 310.05 | 312.15 | 315.49 | 0.21 | 573.24 | 5,834 | 8.83 | 1,941 | 4.89 | 0.06 | 4 |
| 49 | 02-Sep | 314.05 | 320.10 | 310.10 | 311.50 | 318.29 | -0.99 | 572.04 | 23,750 | 35.93 | 1,051 | 2.65 | 0.03 | 2 |
| 50 | 01-Sep | 324.90 | 324.90 | 308.10 | 314.60 | 313.13 | 1.83 | 577.73 | 34,366 | 51.99 | 1,954 | 4.92 | 0.06 | 4 |
| 51 | 29-Aug | 317.25 | 320.70 | 299.00 | 308.95 | 314.30 | -4.42 | 567.36 | 35,302 | 53.41 | 9,493 | 23.91 | 0.30 | 21 |
| 52 | 28-Aug | 329.80 | 330.35 | 320.05 | 323.25 | 326.57 | -1.99 | 593.62 | 25,347 | 38.35 | 2,902 | 7.31 | 0.09 | 6 |
| 53 | 26-Aug | 339.95 | 339.95 | 325.05 | 329.80 | 331.02 | -1.01 | 605.65 | 22,806 | 34.50 | 765 | 1.93 | 0.03 | 2 |
| 54 | 25-Aug | 335.75 | 339.95 | 330.05 | 333.15 | 336.47 | -0.95 | 611.80 | 23,160 | 35.04 | 1,476 | 3.72 | 0.05 | 3 |
| 55 | 22-Aug | 337.25 | 339.95 | 330.30 | 336.35 | 335.78 | -1.04 | 617.68 | 25,455 | 38.51 | 2,105 | 5.30 | 0.07 | 5 |
| 56 | 21-Aug | 335.15 | 354.95 | 335.05 | 339.90 | 347.08 | 2.06 | 624.20 | 36,562 | 55.31 | 4,792 | 12.07 | 0.17 | 10 |
| 57 | 20-Aug | 332.25 | 349.75 | 330.00 | 333.05 | 338.50 | -0.75 | 611.62 | 45,033 | 68.13 | 2,881 | 7.26 | 0.10 | 6 |
| 58 | 19-Aug | 340.10 | 346.55 | 332.00 | 335.55 | 343.36 | -0.59 | 616.21 | 24,295 | 36.75 | 1,686 | 4.25 | 0.06 | 4 |
| 59 | 18-Aug | 340.00 | 343.75 | 335.75 | 337.55 | 337.74 | -1.04 | 619.88 | 21,833 | 33.03 | 1,103 | 2.78 | 0.04 | 2 |
| 60 | 14-Aug | 338.65 | 347.95 | 333.00 | 341.10 | 343.04 | 0.15 | 626.40 | 23,563 | 35.65 | 1,152 | 2.90 | 0.04 | 3 |
| 61 | 13-Aug | 340.30 | 348.30 | 338.80 | 340.60 | 345.22 | -1.53 | 625.48 | 19,516 | 29.52 | 1,951 | 4.91 | 0.07 | 4 |
| 62 | 12-Aug | 343.15 | 349.95 | 343.00 | 345.90 | 346.04 | 1.75 | 635.21 | 22,957 | 34.73 | 1,112 | 2.80 | 0.04 | 2 |
| 63 | 11-Aug | 349.40 | 350.25 | 337.00 | 339.95 | 340.22 | -2.63 | 624.29 | 27,888 | 42.19 | 3,706 | 9.34 | 0.13 | 8 |
| 64 | 08-Aug | 335.60 | 350.00 | 335.50 | 349.15 | 346.09 | 3.88 | 641.18 | 25,344 | 38.34 | 1,740 | 4.38 | 0.06 | 4 |
| 65 | 07-Aug | 334.25 | 339.30 | 333.70 | 336.10 | 335.59 | -0.50 | 617.22 | 22,641 | 34.25 | 396 | 1.00 | 0.01 | 1 |
| 66 | 06-Aug | 347.70 | 347.70 | 335.05 | 337.80 | 342.44 | -2.93 | 620.34 | 20,022 | 30.29 | 757 | 1.91 | 0.03 | 2 |
| 67 | 05-Aug | 359.95 | 363.15 | 345.50 | 348.00 | 352.32 | -2.26 | 639.00 | 21,337 | 32.28 | 993 | 2.50 | 0.03 | 2 |
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