| Macro-sector: Industrials | Band: 20 | High52 Price: 497.1 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 465.35 | Low52 Price: 278.55 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 304,741,780 | Low52 Date: 18-Feb-2025 | SHP: 41.76 / 14.14 / 12.29 / 31.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 392.5 / 278.55 | Month: 481.9 / 374.0 | Week: 470.85 / 436.0 | Day: 472.3 / 461.25 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 470.00 | 472.30 | 461.25 | 467.60 | 467.50 | -0.40 | 14,249.73 | 550,255 | 5.55 | 330,900 | 10.41 | 15.47 | 34 |
| 2 | 11-Nov | 480.75 | 481.30 | 456.85 | 469.50 | 467.32 | -2.45 | 14,307.63 | 750,615 | 7.57 | 255,229 | 8.03 | 11.93 | 26 |
| 3 | 10-Nov | 473.00 | 497.10 | 470.00 | 481.30 | 486.84 | 1.87 | 14,667.22 | 2,728,272 | 27.51 | 722,436 | 22.73 | 35.17 | 74 |
| 4 | 07-Nov | 461.45 | 477.00 | 454.20 | 472.45 | 468.84 | 1.82 | 14,397.53 | 420,833 | 4.24 | 195,246 | 6.14 | 9.15 | 20 |
| 5 | 06-Nov | 478.70 | 478.70 | 457.20 | 464.00 | 465.28 | -2.15 | 14,140.00 | 601,880 | 6.07 | 306,598 | 9.65 | 14.27 | 31 |
| 6 | 04-Nov | 479.95 | 480.50 | 468.65 | 474.20 | 473.04 | -0.85 | 14,450.86 | 1,290,498 | 13.01 | 831,177 | 26.15 | 39.32 | 85 |
| 7 | 03-Nov | 463.70 | 480.00 | 458.00 | 478.25 | 472.14 | 2.88 | 14,574.28 | 1,100,670 | 11.10 | 382,196 | 12.03 | 18.05 | 39 |
| 8 | 31-Oct | 457.85 | 470.80 | 456.00 | 464.85 | 466.80 | 1.09 | 14,165.92 | 489,816 | 4.94 | 188,371 | 5.93 | 8.79 | 19 |
| 9 | 30-Oct | 464.95 | 467.00 | 457.30 | 459.85 | 461.77 | -0.57 | 14,013.55 | 186,931 | 1.88 | 79,198 | 2.49 | 3.66 | 8 |
| 10 | 29-Oct | 463.00 | 470.50 | 459.10 | 462.50 | 464.73 | -0.18 | 14,094.31 | 283,152 | 2.86 | 105,506 | 3.32 | 4.90 | 11 |
| 11 | 28-Oct | 455.55 | 470.85 | 453.85 | 463.35 | 463.58 | 1.66 | 14,120.21 | 503,393 | 5.08 | 174,605 | 5.49 | 8.09 | 18 |
| 12 | 27-Oct | 447.50 | 457.50 | 436.00 | 455.80 | 450.04 | 1.65 | 13,890.13 | 1,170,724 | 11.81 | 813,193 | 25.59 | 36.60 | 83 |
| 13 | 24-Oct | 461.55 | 461.55 | 445.35 | 448.40 | 451.80 | -2.13 | 13,664.62 | 362,255 | 3.65 | 152,941 | 4.81 | 6.91 | 16 |
| 14 | 23-Oct | 460.15 | 461.50 | 452.00 | 458.15 | 455.59 | -0.41 | 13,961.74 | 232,482 | 2.34 | 129,652 | 4.08 | 5.91 | 13 |
| 15 | 21-Oct | 453.90 | 465.80 | 453.90 | 460.05 | 461.20 | 1.35 | 14,019.65 | 99,167 | 1.00 | 31,781 | 1.00 | 1.47 | 3 |
| 16 | 20-Oct | 455.30 | 459.70 | 449.00 | 453.90 | 454.66 | -0.31 | 13,832.23 | 313,211 | 3.16 | 84,187 | 2.65 | 3.83 | 9 |
| 17 | 17-Oct | 467.20 | 472.85 | 453.40 | 455.30 | 462.66 | -2.78 | 13,874.89 | 304,900 | 3.07 | 119,625 | 3.76 | 5.53 | 12 |
| 18 | 16-Oct | 471.90 | 475.65 | 466.00 | 468.30 | 471.22 | -0.23 | 14,271.06 | 270,646 | 2.73 | 89,264 | 2.81 | 4.21 | 9 |
| 19 | 15-Oct | 480.00 | 482.00 | 467.45 | 469.40 | 472.87 | -2.29 | 14,304.58 | 499,366 | 5.04 | 148,208 | 4.66 | 7.01 | 15 |
| 20 | 14-Oct | 458.50 | 486.00 | 454.40 | 480.40 | 471.93 | 4.82 | 14,639.80 | 1,269,304 | 12.80 | 370,779 | 11.67 | 17.50 | 38 |
| 21 | 13-Oct | 465.00 | 468.90 | 457.00 | 458.30 | 462.56 | -2.42 | 13,966.32 | 383,141 | 3.86 | 153,081 | 4.82 | 7.08 | 16 |
| 22 | 10-Oct | 475.00 | 488.35 | 466.00 | 469.65 | 478.33 | -2.48 | 14,312.20 | 2,079,302 | 20.97 | 763,107 | 24.01 | 36.50 | 78 |
| 23 | 09-Oct | 448.70 | 485.90 | 446.85 | 481.60 | 472.18 | 7.96 | 14,676.36 | 8,799,361 | 88.73 | 1,069,767 | 33.66 | 50.51 | 109 |
| 24 | 08-Oct | 450.60 | 457.10 | 444.00 | 446.10 | 448.45 | -1.05 | 13,594.53 | 416,634 | 4.20 | 158,065 | 4.97 | 7.09 | 16 |
| 25 | 07-Oct | 451.00 | 459.35 | 447.65 | 450.85 | 453.15 | 0.00 | 13,739.28 | 375,546 | 3.79 | 120,608 | 3.79 | 5.47 | 12 |
| 26 | 06-Oct | 464.85 | 465.70 | 449.10 | 450.85 | 458.95 | -2.50 | 13,739.28 | 489,397 | 4.94 | 187,806 | 5.91 | 8.62 | 19 |
| 27 | 03-Oct | 453.00 | 463.90 | 450.00 | 462.40 | 458.17 | 2.13 | 14,091.26 | 572,542 | 5.77 | 233,515 | 7.35 | 10.70 | 24 |
| 28 | 01-Oct | 459.35 | 469.25 | 443.85 | 452.75 | 456.00 | -1.44 | 13,797.18 | 841,986 | 8.49 | 215,173 | 6.77 | 9.00 | 22 |
| 29 | 30-Sep | 474.00 | 478.40 | 455.10 | 459.35 | 468.48 | -3.59 | 13,998.31 | 1,138,216 | 11.48 | 339,895 | 10.69 | 15.92 | 35 |
| 30 | 29-Sep | 451.15 | 481.90 | 451.15 | 476.45 | 468.57 | 6.14 | 14,519.42 | 4,223,294 | 42.59 | 1,330,402 | 41.86 | 62.34 | 136 |
| 31 | 26-Sep | 446.05 | 454.30 | 442.10 | 448.90 | 448.73 | 0.04 | 13,679.86 | 911,310 | 9.19 | 357,708 | 11.26 | 16.05 | 37 |
| 32 | 25-Sep | 445.00 | 451.50 | 435.80 | 448.70 | 446.69 | 0.62 | 13,673.76 | 941,508 | 9.49 | 435,899 | 13.72 | 19.47 | 44 |
| 33 | 24-Sep | 444.00 | 449.00 | 440.00 | 445.95 | 445.25 | 0.72 | 13,589.96 | 941,692 | 9.50 | 352,122 | 11.08 | 15.68 | 36 |
| 34 | 23-Sep | 432.00 | 453.00 | 426.50 | 442.75 | 443.05 | 2.52 | 13,492.44 | 2,659,706 | 26.82 | 782,805 | 24.63 | 34.68 | 80 |
| 35 | 22-Sep | 424.00 | 439.70 | 421.85 | 431.85 | 433.26 | 1.24 | 13,160.27 | 1,870,139 | 18.86 | 902,483 | 28.40 | 39.10 | 92 |
| 36 | 19-Sep | 417.10 | 429.40 | 412.45 | 426.55 | 422.80 | 2.57 | 12,998.76 | 2,531,058 | 25.52 | 1,136,792 | 35.77 | 48.06 | 116 |
| 37 | 18-Sep | 402.80 | 419.35 | 398.10 | 415.85 | 412.92 | 3.41 | 12,672.69 | 3,188,177 | 32.15 | 1,193,991 | 37.57 | 49.30 | 122 |
| 38 | 17-Sep | 409.00 | 411.25 | 401.00 | 402.15 | 406.28 | -1.22 | 12,255.19 | 991,609 | 10.00 | 474,288 | 14.92 | 19.27 | 48 |
| 39 | 16-Sep | 386.50 | 413.50 | 385.10 | 407.10 | 405.51 | 5.29 | 12,406.04 | 5,066,472 | 51.09 | 1,159,545 | 36.48 | 47.02 | 118 |
| 40 | 15-Sep | 387.00 | 396.00 | 379.05 | 386.65 | 388.91 | -0.15 | 11,782.84 | 436,488 | 4.40 | 197,914 | 6.23 | 7.70 | 20 |
| 41 | 12-Sep | 384.75 | 392.00 | 381.50 | 387.25 | 388.78 | 0.96 | 11,801.13 | 288,114 | 2.91 | 132,644 | 4.17 | 5.16 | 14 |
| 42 | 11-Sep | 385.00 | 388.50 | 381.80 | 383.55 | 384.70 | -0.16 | 11,688.37 | 155,814 | 1.57 | 74,327 | 2.34 | 2.86 | 8 |
| 43 | 10-Sep | 396.00 | 396.00 | 380.50 | 384.15 | 386.52 | -1.17 | 11,706.66 | 544,824 | 5.49 | 273,252 | 8.60 | 10.56 | 28 |
| 44 | 09-Sep | 387.05 | 390.00 | 380.30 | 388.70 | 384.81 | 1.62 | 11,845.31 | 563,304 | 5.68 | 339,237 | 10.67 | 13.05 | 35 |
| 45 | 08-Sep | 382.90 | 387.35 | 379.00 | 382.50 | 382.98 | 0.14 | 11,656.37 | 162,733 | 1.64 | 81,271 | 2.56 | 3.11 | 8 |
| 46 | 05-Sep | 382.00 | 387.60 | 378.00 | 381.95 | 383.47 | 0.18 | 11,639.61 | 256,456 | 2.59 | 113,537 | 3.57 | 4.35 | 12 |
| 47 | 04-Sep | 379.30 | 383.00 | 374.00 | 381.25 | 379.80 | 1.40 | 11,618.28 | 280,231 | 2.83 | 147,770 | 4.65 | 5.61 | 15 |
| 48 | 03-Sep | 384.00 | 386.10 | 374.35 | 376.00 | 380.41 | -1.76 | 11,458.00 | 286,892 | 2.89 | 136,371 | 4.29 | 5.19 | 14 |
| 49 | 02-Sep | 389.00 | 389.90 | 379.10 | 382.75 | 383.52 | -1.48 | 11,663.99 | 261,706 | 2.64 | 111,350 | 3.50 | 4.27 | 11 |
| 50 | 01-Sep | 381.05 | 398.90 | 380.45 | 388.50 | 390.79 | 1.83 | 11,839.22 | 872,427 | 8.80 | 306,904 | 9.66 | 11.99 | 31 |
| 51 | 29-Aug | 385.00 | 390.00 | 378.60 | 381.50 | 385.88 | -0.74 | 11,625.90 | 232,117 | 2.34 | 108,199 | 3.40 | 4.18 | 11 |
| 52 | 28-Aug | 382.05 | 390.00 | 378.35 | 384.35 | 383.66 | -0.57 | 11,712.75 | 473,015 | 4.77 | 239,413 | 7.53 | 9.19 | 24 |
| 53 | 26-Aug | 382.30 | 395.80 | 381.15 | 386.55 | 390.23 | -0.40 | 11,779.79 | 804,844 | 8.12 | 282,392 | 8.89 | 11.02 | 29 |
| 54 | 25-Aug | 377.00 | 390.00 | 373.10 | 388.10 | 386.52 | 2.94 | 11,827.03 | 1,496,369 | 15.09 | 1,114,254 | 35.06 | 43.07 | 114 |
| 55 | 22-Aug | 368.15 | 386.50 | 366.85 | 377.00 | 377.39 | 2.40 | 11,488.00 | 740,640 | 7.47 | 186,725 | 5.88 | 7.05 | 19 |
| 56 | 21-Aug | 364.00 | 369.80 | 363.50 | 368.15 | 367.77 | 1.11 | 11,219.07 | 457,410 | 4.61 | 305,522 | 9.61 | 11.24 | 31 |
| 57 | 20-Aug | 371.00 | 374.35 | 362.55 | 364.10 | 370.66 | -1.90 | 11,095.65 | 589,504 | 5.94 | 423,407 | 13.32 | 15.69 | 43 |
| 58 | 19-Aug | 366.80 | 374.35 | 364.50 | 371.15 | 370.42 | 1.19 | 11,310.49 | 638,706 | 6.44 | 443,509 | 13.95 | 16.43 | 45 |
| 59 | 18-Aug | 354.15 | 370.00 | 348.65 | 366.80 | 358.48 | 3.57 | 11,177.93 | 384,237 | 3.87 | 184,917 | 5.82 | 6.63 | 19 |
| 60 | 14-Aug | 348.00 | 356.95 | 341.35 | 354.15 | 350.65 | 1.87 | 10,792.43 | 387,213 | 3.90 | 158,647 | 4.99 | 5.56 | 16 |
| 61 | 13-Aug | 348.90 | 352.50 | 337.35 | 347.65 | 345.60 | -0.73 | 10,594.35 | 506,303 | 5.11 | 228,626 | 7.19 | 7.90 | 23 |
| 62 | 12-Aug | 342.00 | 355.90 | 339.80 | 350.20 | 349.79 | 3.15 | 10,672.06 | 510,763 | 5.15 | 159,725 | 5.03 | 5.59 | 16 |
| 63 | 11-Aug | 337.95 | 343.45 | 333.60 | 339.50 | 338.34 | -0.24 | 10,345.98 | 662,069 | 6.68 | 84,012 | 2.64 | 2.84 | 8 |
| 64 | 08-Aug | 350.85 | 353.40 | 337.80 | 340.30 | 344.65 | -3.01 | 10,370.36 | 125,090 | 1.26 | 51,689 | 1.63 | 1.78 | 5 |
| 65 | 07-Aug | 357.85 | 358.70 | 345.55 | 350.85 | 350.14 | -1.90 | 10,691.87 | 255,125 | 2.57 | 123,718 | 3.89 | 4.33 | 12 |
| 66 | 06-Aug | 367.90 | 372.90 | 356.00 | 357.65 | 359.96 | -2.41 | 10,899.09 | 443,912 | 4.48 | 105,042 | 3.31 | 3.78 | 11 |
| 67 | 05-Aug | 367.00 | 376.80 | 364.40 | 366.50 | 369.33 | -0.23 | 11,168.79 | 223,179 | 2.25 | 92,279 | 2.90 | 3.41 | 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