| Macro-sector: Industrials | Band: 5 | High52 Price: 837.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 386.0 | Barrier: 489.6; Drift%: -1.29 |
| Basic Industry: Iron & Steel Products | Total Equity: 15,467,146 | Low52 Date: 09-May-2025 | SHP: 36.38 / 8.62 / 0.22 / 54.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 905.0 / 472.2 | Month: 792.4 / 609.3 | Week: 550.0 / 528.0 | Day: 501.95 / 480.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 500.00 | 501.95 | 480.05 | 483.35 | 490.14 | -3.12 | 747.60 | 124,072 | 6.65 | 58,125 | 5.04 | 2.85 | 69 |
| 2 | 06-Apr | 499.70 | 504.30 | 477.80 | 498.90 | 493.75 | 1.51 | 771.66 | 208,919 | 11.19 | 76,985 | 6.67 | 3.80 | 91 |
| 3 | 02-Apr | 475.00 | 495.00 | 467.90 | 491.50 | 482.20 | 2.40 | 760.21 | 242,517 | 12.99 | 51,291 | 4.45 | 2.47 | 61 |
| 4 | 01-Apr | 488.00 | 489.60 | 470.00 | 480.00 | 477.56 | 2.61 | 742.00 | 293,667 | 15.73 | 74,921 | 6.49 | 3.58 | 88 |
| 5 | 30-Mar | 475.00 | 475.05 | 433.35 | 467.80 | 456.70 | 0.10 | 723.55 | 310,076 | 16.61 | 105,460 | 9.14 | 4.82 | 124 |
| 6 | 27-Mar | 488.05 | 490.05 | 451.25 | 467.35 | 479.32 | -4.72 | 722.86 | 369,796 | 19.81 | 191,701 | 16.61 | 9.19 | 226 |
| 7 | 25-Mar | 494.00 | 503.90 | 484.55 | 490.50 | 489.15 | 0.67 | 758.66 | 268,177 | 14.36 | 94,707 | 8.21 | 4.63 | 112 |
| 8 | 24-Mar | 506.00 | 506.00 | 479.80 | 487.25 | 489.04 | -0.68 | 753.64 | 113,962 | 6.10 | 42,971 | 3.72 | 2.10 | 51 |
| 9 | 23-Mar | 502.00 | 502.00 | 471.60 | 490.60 | 485.27 | -2.15 | 758.82 | 129,777 | 6.95 | 58,146 | 5.04 | 2.82 | 69 |
| 10 | 20-Mar | 501.00 | 505.95 | 497.15 | 501.40 | 501.23 | 0.12 | 775.52 | 63,392 | 3.40 | 19,534 | 1.69 | 0.98 | 23 |
| 11 | 19-Mar | 505.50 | 514.00 | 495.00 | 500.80 | 504.47 | -1.49 | 774.59 | 63,792 | 3.42 | 23,343 | 2.02 | 1.18 | 28 |
| 12 | 18-Mar | 519.00 | 519.35 | 502.00 | 508.40 | 511.73 | -1.15 | 786.35 | 66,699 | 3.57 | 27,347 | 2.37 | 1.40 | 32 |
| 13 | 17-Mar | 505.50 | 519.55 | 497.35 | 514.30 | 508.29 | 2.57 | 795.48 | 186,195 | 9.97 | 53,836 | 4.67 | 2.74 | 64 |
| 14 | 16-Mar | 513.25 | 518.95 | 490.00 | 501.40 | 501.76 | -1.81 | 775.52 | 100,457 | 5.38 | 46,172 | 4.00 | 2.32 | 54 |
| 15 | 13-Mar | 515.00 | 520.00 | 499.95 | 510.65 | 512.34 | -0.37 | 789.83 | 88,780 | 4.76 | 43,898 | 3.80 | 2.25 | 52 |
| 16 | 12-Mar | 525.05 | 525.05 | 508.20 | 512.55 | 515.83 | -2.23 | 792.77 | 111,666 | 5.98 | 52,200 | 4.52 | 2.69 | 62 |
| 17 | 11-Mar | 535.50 | 535.50 | 520.60 | 524.25 | 526.70 | -1.70 | 810.87 | 215,794 | 11.56 | 57,656 | 5.00 | 3.04 | 68 |
| 18 | 10-Mar | 535.50 | 535.50 | 518.70 | 533.30 | 530.42 | 0.12 | 824.86 | 100,787 | 5.40 | 27,543 | 2.39 | 1.46 | 33 |
| 19 | 09-Mar | 513.00 | 554.90 | 510.00 | 532.65 | 522.23 | 0.00 | 823.86 | 256,239 | 13.73 | 70,002 | 6.07 | 3.66 | 83 |
| 20 | 06-Mar | 535.50 | 544.95 | 525.50 | 532.65 | 534.76 | -1.19 | 823.86 | 55,884 | 2.99 | 24,711 | 2.14 | 1.32 | 29 |
| 21 | 05-Mar | 519.55 | 547.50 | 519.55 | 539.05 | 533.83 | 3.75 | 833.76 | 113,220 | 6.06 | 32,853 | 2.85 | 1.75 | 39 |
| 22 | 04-Mar | 514.50 | 525.00 | 502.00 | 519.55 | 515.17 | -0.71 | 803.60 | 129,013 | 6.91 | 28,885 | 2.50 | 1.49 | 34 |
| 23 | 02-Mar | 525.00 | 532.00 | 516.50 | 523.25 | 523.54 | -1.73 | 809.32 | 62,860 | 3.37 | 32,889 | 2.85 | 1.72 | 39 |
| 24 | 27-Feb | 540.50 | 544.00 | 530.50 | 532.45 | 534.20 | -0.70 | 823.55 | 82,236 | 4.40 | 41,006 | 3.55 | 2.19 | 48 |
| 25 | 26-Feb | 535.00 | 547.00 | 530.00 | 536.20 | 538.17 | 0.50 | 829.35 | 95,613 | 5.12 | 42,974 | 3.72 | 2.31 | 51 |
| 26 | 25-Feb | 531.55 | 549.85 | 528.00 | 533.55 | 535.11 | -0.36 | 825.25 | 77,296 | 4.14 | 37,412 | 3.24 | 2.00 | 44 |
| 27 | 24-Feb | 536.00 | 541.05 | 531.00 | 535.50 | 536.25 | 0.31 | 828.27 | 30,705 | 1.64 | 11,537 | 1.00 | 0.62 | 14 |
| 28 | 23-Feb | 550.00 | 550.00 | 532.00 | 533.85 | 538.26 | -1.22 | 825.71 | 44,202 | 2.37 | 16,693 | 1.45 | 0.90 | 20 |
| 29 | 20-Feb | 535.50 | 547.15 | 531.20 | 540.45 | 538.77 | 0.92 | 835.92 | 79,929 | 4.28 | 21,505 | 1.86 | 1.16 | 25 |
| 30 | 19-Feb | 543.85 | 552.60 | 530.00 | 535.50 | 539.19 | -0.80 | 828.27 | 43,193 | 2.31 | 27,634 | 2.40 | 1.49 | 33 |
| 31 | 18-Feb | 543.00 | 552.40 | 537.00 | 539.80 | 544.01 | -0.16 | 834.92 | 36,650 | 1.96 | 18,518 | 1.60 | 1.01 | 22 |
| 32 | 17-Feb | 545.50 | 553.45 | 537.05 | 540.65 | 543.15 | -0.71 | 836.23 | 64,414 | 3.45 | 35,466 | 3.07 | 1.93 | 42 |
| 33 | 16-Feb | 550.00 | 550.00 | 540.00 | 544.50 | 544.93 | -0.26 | 842.19 | 30,039 | 1.61 | 18,279 | 1.58 | 1.00 | 22 |
| 34 | 13-Feb | 559.00 | 559.00 | 540.95 | 545.90 | 547.31 | -2.09 | 844.35 | 68,612 | 3.68 | 28,533 | 2.47 | 1.56 | 34 |
| 35 | 12-Feb | 558.40 | 565.95 | 551.00 | 557.55 | 558.41 | -0.15 | 862.37 | 70,602 | 3.78 | 31,679 | 2.75 | 1.77 | 37 |
| 36 | 11-Feb | 563.00 | 573.90 | 550.60 | 558.40 | 558.30 | -0.60 | 863.69 | 56,293 | 3.02 | 19,697 | 1.71 | 1.10 | 23 |
| 37 | 10-Feb | 560.50 | 574.30 | 555.00 | 561.75 | 563.32 | -1.64 | 868.87 | 61,964 | 3.32 | 30,027 | 2.60 | 1.69 | 35 |
| 38 | 09-Feb | 581.00 | 588.00 | 567.00 | 571.10 | 575.81 | -0.21 | 883.33 | 61,827 | 3.31 | 28,649 | 2.48 | 1.65 | 34 |
| 39 | 06-Feb | 580.00 | 583.10 | 561.75 | 572.30 | 571.41 | -0.57 | 885.18 | 53,265 | 2.85 | 24,780 | 2.15 | 1.42 | 29 |
| 40 | 05-Feb | 597.00 | 607.50 | 565.00 | 575.60 | 589.22 | -1.72 | 890.29 | 405,194 | 21.70 | 156,100 | 13.53 | 9.20 | 184 |
| 41 | 04-Feb | 565.50 | 588.00 | 555.25 | 585.65 | 576.96 | 4.58 | 905.83 | 128,059 | 6.86 | 63,524 | 5.51 | 3.67 | 75 |
| 42 | 03-Feb | 555.50 | 560.20 | 536.00 | 560.00 | 555.75 | 4.96 | 866.00 | 145,740 | 7.81 | 71,477 | 6.19 | 3.97 | 84 |
| 43 | 02-Feb | 549.60 | 549.90 | 530.00 | 533.55 | 535.41 | 0.00 | 825.25 | 30,920 | 1.66 | 16,811 | 1.46 | 0.90 | 20 |
| 44 | 01-Feb | 545.50 | 549.00 | 530.00 | 533.55 | 537.38 | -1.93 | 825.25 | 47,441 | 2.54 | 23,592 | 2.04 | 1.27 | 28 |
| 45 | 30-Jan | 540.50 | 551.95 | 536.05 | 544.05 | 543.29 | -0.02 | 841.49 | 54,745 | 2.93 | 21,426 | 1.86 | 1.16 | 25 |
| 46 | 29-Jan | 567.00 | 569.95 | 541.00 | 544.15 | 552.93 | -2.00 | 841.64 | 97,366 | 5.22 | 35,992 | 3.12 | 1.99 | 42 |
| 47 | 28-Jan | 550.00 | 558.00 | 534.05 | 555.25 | 551.11 | 2.11 | 858.81 | 164,362 | 8.80 | 92,145 | 7.99 | 5.08 | 108 |
| 48 | 27-Jan | 559.10 | 559.10 | 537.30 | 543.80 | 545.67 | -2.74 | 841.10 | 71,879 | 3.85 | 28,396 | 2.46 | 1.55 | 33 |
| 49 | 23-Jan | 570.00 | 572.65 | 554.90 | 559.10 | 561.44 | -1.54 | 864.77 | 53,535 | 2.87 | 25,356 | 2.20 | 1.42 | 30 |
| 50 | 22-Jan | 545.00 | 569.30 | 541.55 | 567.85 | 557.92 | 4.73 | 878.30 | 75,613 | 4.05 | 35,546 | 3.08 | 1.98 | 42 |
| 51 | 21-Jan | 554.00 | 561.00 | 526.00 | 542.20 | 543.16 | -2.07 | 838.63 | 170,259 | 9.12 | 54,940 | 4.76 | 2.98 | 65 |
| 52 | 20-Jan | 584.45 | 587.30 | 550.85 | 553.65 | 562.92 | -4.51 | 856.34 | 87,137 | 4.67 | 45,872 | 3.98 | 2.58 | 54 |
| 53 | 19-Jan | 588.90 | 593.10 | 569.25 | 579.80 | 579.46 | -2.85 | 896.79 | 96,426 | 5.17 | 40,376 | 3.50 | 2.34 | 48 |
| 54 | 16-Jan | 572.50 | 600.25 | 552.15 | 596.80 | 590.25 | 4.21 | 923.08 | 436,984 | 23.41 | 150,346 | 13.03 | 8.87 | 177 |
| 55 | 14-Jan | 585.00 | 586.85 | 564.15 | 572.70 | 577.16 | -0.79 | 885.80 | 46,865 | 2.51 | 23,057 | 2.00 | 1.33 | 27 |
| 56 | 13-Jan | 580.00 | 597.45 | 575.05 | 577.25 | 586.54 | -2.24 | 892.84 | 69,249 | 3.71 | 36,108 | 3.13 | 2.12 | 43 |
| 57 | 12-Jan | 571.00 | 597.70 | 555.50 | 590.50 | 580.04 | 3.64 | 913.33 | 162,334 | 8.70 | 89,301 | 7.74 | 5.18 | 105 |
| 58 | 09-Jan | 585.50 | 599.30 | 563.00 | 569.75 | 583.42 | -2.63 | 881.24 | 109,826 | 5.88 | 59,428 | 5.15 | 3.47 | 70 |
| 59 | 08-Jan | 607.00 | 617.95 | 582.00 | 585.15 | 604.66 | -2.01 | 905.06 | 475,729 | 25.48 | 62,686 | 5.43 | 3.79 | 74 |
| 60 | 07-Jan | 596.00 | 607.50 | 584.40 | 597.15 | 596.51 | -0.42 | 923.62 | 81,735 | 4.38 | 39,994 | 3.47 | 2.39 | 47 |
| 61 | 06-Jan | 629.95 | 629.95 | 593.60 | 599.65 | 603.37 | -4.03 | 927.49 | 259,429 | 13.90 | 141,847 | 12.29 | 8.56 | 167 |
| 62 | 05-Jan | 610.00 | 633.00 | 596.40 | 624.80 | 620.35 | 2.81 | 966.39 | 806,267 | 43.19 | 234,323 | 20.31 | 14.54 | 276 |
| 63 | 02-Jan | 567.00 | 607.75 | 567.00 | 607.75 | 593.57 | 4.99 | 940.02 | 1,285,253 | 68.84 | 760,801 | 65.94 | 45.16 | 896 |
| 64 | 01-Jan | 578.85 | 578.85 | 578.85 | 578.85 | 578.85 | -5.00 | 895.32 | 29,755 | 1.59 | 29,755 | 2.58 | 1.72 | 35 |
| 65 | 31-Dec | 609.30 | 609.30 | 609.30 | 609.30 | 609.30 | -5.00 | 942.41 | 18,668 | 1.00 | 18,668 | 1.62 | 1.14 | 22 |
| 66 | 30-Dec | 669.00 | 670.70 | 640.05 | 641.35 | 650.81 | -4.80 | 991.99 | 148,132 | 7.93 | 63,841 | 5.53 | 4.15 | 75 |
| 67 | 29-Dec | 707.00 | 707.00 | 673.70 | 673.70 | 677.16 | -5.00 | 1,042.02 | 82,862 | 4.44 | 45,882 | 3.98 | 3.11 | 54 |
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