| Macro-sector: Industrials | Band: 20 | High52 Price: 322.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 178.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 81,733,328 | Low52 Date: 17-Mar-2025 | SHP: 60.37 / 0.64 / 4.17 / 34.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 290.3 / 227.22 | Week: 266.9 / 251.5 | Day: 269.4 / 260.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 262.00 | 269.40 | 260.10 | 262.80 | 264.52 | 0.48 | 2,147.95 | 78,247 | 4.71 | 35,691 | 4.50 | 0.94 | 13 |
| 2 | 10-Jul | 257.05 | 263.00 | 254.50 | 261.55 | 259.79 | 2.77 | 2,137.74 | 81,997 | 4.94 | 38,466 | 4.85 | 1.00 | 14 |
| 3 | 09-Jul | 257.00 | 257.50 | 253.50 | 254.50 | 255.33 | -0.47 | 2,080.11 | 22,332 | 1.34 | 10,442 | 1.32 | 0.27 | 4 |
| 4 | 08-Jul | 255.00 | 258.60 | 252.00 | 255.70 | 255.66 | 0.83 | 2,089.92 | 49,093 | 2.96 | 17,432 | 2.20 | 0.45 | 6 |
| 5 | 07-Jul | 257.50 | 259.60 | 250.65 | 253.60 | 253.65 | -1.46 | 2,072.76 | 46,105 | 2.78 | 25,117 | 3.17 | 0.64 | 9 |
| 6 | 04-Jul | 260.95 | 262.00 | 256.25 | 257.35 | 258.21 | -1.11 | 2,103.41 | 38,281 | 2.31 | 14,939 | 1.88 | 0.39 | 5 |
| 7 | 03-Jul | 258.25 | 263.70 | 257.95 | 260.25 | 260.23 | 1.36 | 2,127.11 | 40,942 | 2.47 | 11,248 | 1.42 | 0.29 | 4 |
| 8 | 02-Jul | 264.50 | 264.50 | 251.50 | 256.75 | 254.76 | -2.54 | 2,098.50 | 197,905 | 11.92 | 85,242 | 10.75 | 2.17 | 30 |
| 9 | 01-Jul | 264.60 | 265.55 | 260.00 | 263.45 | 263.04 | 0.55 | 2,153.26 | 44,954 | 2.71 | 18,370 | 2.32 | 0.48 | 6 |
| 10 | 30-Jun | 264.15 | 266.90 | 260.55 | 262.00 | 262.56 | -0.61 | 2,141.00 | 40,987 | 2.47 | 18,955 | 2.39 | 0.50 | 7 |
| 11 | 27-Jun | 272.70 | 272.70 | 262.00 | 263.60 | 266.36 | -2.66 | 2,154.49 | 83,288 | 5.02 | 34,752 | 4.38 | 0.93 | 12 |
| 12 | 26-Jun | 271.95 | 277.00 | 260.70 | 270.80 | 270.69 | 1.37 | 2,213.34 | 274,666 | 16.54 | 84,970 | 10.71 | 2.30 | 30 |
| 13 | 25-Jun | 246.10 | 277.30 | 242.90 | 267.15 | 265.37 | 9.53 | 2,183.51 | 644,725 | 38.82 | 149,198 | 18.81 | 3.96 | 52 |
| 14 | 24-Jun | 246.90 | 250.35 | 242.35 | 243.90 | 246.14 | -1.09 | 1,993.48 | 40,229 | 2.42 | 20,779 | 2.62 | 0.51 | 7 |
| 15 | 23-Jun | 245.00 | 250.20 | 244.55 | 246.60 | 247.47 | -1.91 | 2,015.54 | 38,720 | 2.33 | 21,094 | 2.66 | 0.52 | 7 |
| 16 | 20-Jun | 244.70 | 253.70 | 243.30 | 251.40 | 249.33 | 2.05 | 2,054.78 | 51,765 | 3.12 | 19,484 | 2.46 | 0.49 | 7 |
| 17 | 19-Jun | 247.80 | 251.00 | 244.00 | 246.35 | 246.93 | -1.22 | 2,013.50 | 31,054 | 1.87 | 13,014 | 1.64 | 0.32 | 5 |
| 18 | 18-Jun | 254.50 | 254.50 | 246.60 | 249.40 | 250.01 | -0.54 | 2,038.43 | 56,019 | 3.37 | 22,692 | 2.86 | 0.57 | 8 |
| 19 | 17-Jun | 256.60 | 257.80 | 249.55 | 250.75 | 253.95 | -1.30 | 2,049.46 | 52,669 | 3.17 | 25,748 | 3.25 | 0.65 | 9 |
| 20 | 16-Jun | 252.65 | 256.95 | 245.10 | 254.05 | 252.52 | -0.45 | 2,076.44 | 61,577 | 3.71 | 28,493 | 3.59 | 0.72 | 10 |
| 21 | 13-Jun | 252.00 | 259.70 | 249.95 | 255.20 | 255.94 | -1.60 | 2,085.83 | 59,282 | 3.57 | 31,824 | 4.01 | 0.81 | 11 |
| 22 | 12-Jun | 264.35 | 264.35 | 258.00 | 259.35 | 260.72 | -1.69 | 2,119.75 | 26,917 | 1.62 | 14,615 | 1.84 | 0.38 | 5 |
| 23 | 11-Jun | 265.80 | 267.45 | 262.00 | 263.80 | 264.28 | -0.25 | 2,156.13 | 29,685 | 1.79 | 16,743 | 2.11 | 0.44 | 6 |
| 24 | 10-Jun | 265.70 | 265.80 | 260.10 | 264.45 | 263.63 | 0.42 | 2,161.44 | 73,573 | 4.43 | 33,891 | 4.27 | 0.89 | 12 |
| 25 | 09-Jun | 263.95 | 270.60 | 262.60 | 263.35 | 265.99 | -0.04 | 2,152.45 | 52,424 | 3.16 | 25,512 | 3.22 | 0.68 | 9 |
| 26 | 06-Jun | 265.00 | 267.25 | 262.50 | 263.45 | 264.27 | 0.06 | 2,153.26 | 26,881 | 1.62 | 14,167 | 1.79 | 0.37 | 5 |
| 27 | 05-Jun | 271.20 | 271.20 | 261.60 | 263.30 | 264.74 | -2.26 | 2,152.04 | 83,357 | 5.02 | 34,921 | 4.40 | 0.92 | 12 |
| 28 | 04-Jun | 268.00 | 281.95 | 268.00 | 269.40 | 274.82 | 0.88 | 2,201.90 | 150,749 | 9.08 | 52,759 | 6.65 | 1.45 | 19 |
| 29 | 03-Jun | 270.05 | 273.35 | 266.00 | 267.05 | 268.91 | -1.82 | 2,182.69 | 45,372 | 2.73 | 22,101 | 2.79 | 0.59 | 8 |
| 30 | 02-Jun | 290.00 | 291.00 | 270.65 | 272.00 | 279.59 | -5.41 | 2,223.00 | 134,559 | 8.10 | 63,260 | 7.98 | 1.77 | 22 |
| 31 | 30-May | 280.00 | 290.30 | 279.56 | 287.56 | 286.11 | 4.62 | 2,350.32 | 288,986 | 17.40 | 114,345 | 14.42 | 3.27 | 40 |
| 32 | 29-May | 271.00 | 278.00 | 270.99 | 274.87 | 274.31 | 1.43 | 2,246.60 | 79,513 | 4.79 | 48,490 | 6.11 | 1.33 | 17 |
| 33 | 28-May | 270.00 | 275.23 | 268.47 | 270.99 | 270.91 | -0.40 | 2,214.89 | 95,366 | 5.74 | 66,628 | 8.40 | 1.81 | 23 |
| 34 | 27-May | 272.00 | 276.19 | 268.50 | 272.08 | 272.07 | 0.24 | 2,223.80 | 89,532 | 5.39 | 45,173 | 5.70 | 1.23 | 16 |
| 35 | 26-May | 271.50 | 280.00 | 270.00 | 271.42 | 274.85 | 2.06 | 2,218.41 | 215,386 | 12.97 | 97,209 | 12.26 | 2.67 | 34 |
| 36 | 23-May | 265.67 | 267.35 | 260.13 | 265.95 | 264.32 | 0.80 | 2,173.70 | 63,366 | 3.82 | 40,530 | 5.11 | 1.07 | 14 |
| 37 | 22-May | 260.40 | 268.25 | 255.87 | 263.84 | 263.67 | 1.84 | 2,156.45 | 144,749 | 8.72 | 31,073 | 3.92 | 0.82 | 11 |
| 38 | 21-May | 262.45 | 264.90 | 257.00 | 259.08 | 259.79 | 0.20 | 2,117.55 | 29,450 | 1.77 | 14,421 | 1.82 | 0.37 | 5 |
| 39 | 20-May | 265.10 | 269.90 | 255.63 | 258.57 | 263.21 | -3.09 | 2,113.38 | 84,626 | 5.10 | 35,854 | 4.52 | 0.94 | 13 |
| 40 | 19-May | 257.90 | 275.80 | 252.02 | 266.81 | 268.38 | 3.43 | 2,180.73 | 390,739 | 23.53 | 126,956 | 16.01 | 3.41 | 45 |
| 41 | 16-May | 252.25 | 260.40 | 251.61 | 257.95 | 256.68 | 2.45 | 2,108.31 | 198,422 | 11.95 | 76,954 | 9.70 | 1.98 | 27 |
| 42 | 15-May | 258.50 | 259.43 | 250.50 | 251.79 | 255.54 | -2.63 | 2,057.96 | 101,547 | 6.12 | 58,482 | 7.37 | 1.49 | 21 |
| 43 | 14-May | 246.01 | 262.88 | 246.00 | 258.58 | 255.86 | 5.21 | 2,113.46 | 243,134 | 14.64 | 82,972 | 10.46 | 2.12 | 29 |
| 44 | 13-May | 248.25 | 248.25 | 242.20 | 245.78 | 244.77 | 0.50 | 2,008.84 | 33,971 | 2.05 | 17,729 | 2.24 | 0.43 | 6 |
| 45 | 12-May | 237.65 | 246.95 | 237.01 | 244.56 | 244.08 | 4.45 | 1,998.87 | 56,721 | 3.42 | 30,199 | 3.81 | 0.74 | 11 |
| 46 | 09-May | 237.20 | 239.00 | 232.53 | 234.14 | 234.83 | -2.80 | 1,913.70 | 29,549 | 1.78 | 13,472 | 1.70 | 0.32 | 5 |
| 47 | 08-May | 244.11 | 248.00 | 238.10 | 240.89 | 243.58 | -0.46 | 1,968.87 | 56,566 | 3.41 | 29,815 | 3.76 | 0.73 | 10 |
| 48 | 07-May | 231.02 | 245.00 | 227.22 | 242.00 | 238.11 | 4.14 | 1,977.00 | 141,171 | 8.50 | 47,592 | 6.00 | 1.13 | 17 |
| 49 | 06-May | 234.04 | 241.19 | 230.20 | 232.38 | 235.11 | -0.71 | 1,899.32 | 95,470 | 5.75 | 50,784 | 6.40 | 1.19 | 18 |
| 50 | 05-May | 234.50 | 237.50 | 230.41 | 234.04 | 233.28 | -1.68 | 1,912.89 | 63,027 | 3.80 | 31,671 | 3.99 | 0.74 | 11 |
| 51 | 02-May | 243.00 | 245.94 | 236.10 | 238.04 | 240.10 | -1.17 | 1,945.58 | 39,172 | 2.36 | 16,183 | 2.04 | 0.39 | 6 |
| 52 | 30-Apr | 248.20 | 251.30 | 240.00 | 240.87 | 244.25 | -3.03 | 1,968.71 | 62,865 | 3.79 | 27,440 | 3.46 | 0.67 | 10 |
| 53 | 29-Apr | 256.89 | 259.19 | 243.80 | 248.39 | 249.71 | -0.79 | 2,030.17 | 103,814 | 6.25 | 32,775 | 4.13 | 0.82 | 12 |
| 54 | 28-Apr | 252.30 | 264.49 | 247.00 | 250.36 | 255.17 | -0.83 | 2,046.28 | 190,403 | 11.47 | 41,703 | 5.26 | 1.06 | 15 |
| 55 | 25-Apr | 267.00 | 267.00 | 246.00 | 252.45 | 256.88 | -6.69 | 2,063.36 | 313,116 | 18.86 | 94,941 | 11.97 | 2.44 | 33 |
| 56 | 24-Apr | 265.00 | 294.35 | 260.31 | 270.55 | 276.19 | 8.68 | 2,211.30 | 1,912,038 | 115.14 | 390,007 | 49.18 | 10.77 | 137 |
| 57 | 23-Apr | 209.80 | 248.94 | 207.99 | 248.94 | 237.15 | 20.00 | 2,034.67 | 398,482 | 24.00 | 264,731 | 33.38 | 6.28 | 93 |
| 58 | 22-Apr | 205.80 | 218.41 | 203.00 | 207.45 | 211.22 | 2.06 | 1,695.56 | 308,816 | 18.60 | 99,349 | 12.53 | 2.10 | 35 |
| 59 | 21-Apr | 207.99 | 210.59 | 201.62 | 203.26 | 205.78 | -2.23 | 1,661.31 | 156,240 | 9.41 | 104,675 | 13.20 | 2.15 | 37 |
| 60 | 17-Apr | 219.50 | 221.40 | 206.10 | 207.89 | 210.92 | -4.74 | 1,699.15 | 167,467 | 10.08 | 100,280 | 12.64 | 2.12 | 35 |
| 61 | 16-Apr | 215.50 | 224.50 | 213.25 | 218.23 | 218.89 | 2.34 | 1,783.67 | 111,496 | 6.71 | 52,662 | 6.64 | 1.15 | 19 |
| 62 | 15-Apr | 212.15 | 214.42 | 208.22 | 213.25 | 212.24 | 2.14 | 1,742.96 | 44,909 | 2.70 | 24,494 | 3.09 | 0.52 | 9 |
| 63 | 11-Apr | 208.99 | 210.00 | 202.12 | 208.79 | 206.97 | 4.66 | 1,706.51 | 47,695 | 2.87 | 21,246 | 2.68 | 0.44 | 8 |
| 64 | 09-Apr | 201.45 | 201.45 | 195.20 | 199.50 | 197.32 | -0.41 | 1,630.58 | 16,605 | 1.00 | 7,930 | 1.00 | 0.16 | 3 |
| 65 | 08-Apr | 195.00 | 201.60 | 195.00 | 200.33 | 198.82 | 3.75 | 1,637.36 | 41,473 | 2.50 | 14,252 | 1.80 | 0.28 | 5 |
| 66 | 07-Apr | 195.00 | 200.69 | 191.60 | 193.09 | 194.75 | -6.72 | 1,578.19 | 77,133 | 4.64 | 38,619 | 4.87 | 0.75 | 14 |
| 67 | 04-Apr | 214.15 | 214.15 | 205.00 | 206.99 | 208.02 | -2.54 | 1,691.80 | 40,576 | 2.44 | 22,106 | 2.79 | 0.46 | 8 |
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