| Macro-sector: Industrials | Band: 20 | High52 Price: 342.8 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 21-Jun-2024 | Bumper: 236.1; Drift%: 10.51 |
| Industry: Industrial Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 216.7 / 178.0 | Week: 262.88 / 237.01 | Day: 268.25 / 255.87 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.11 |
| 2 | 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 | 0.05 |
| 3 | 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 | 0.13 |
| 4 | 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 | 0.45 |
| 5 | 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 | 0.27 |
| 6 | 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 | 0.21 |
| 7 | 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 | 0.29 |
| 8 | 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 | 0.06 |
| 9 | 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 | 0.11 |
| 10 | 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 | 0.05 |
| 11 | 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 | 0.10 |
| 12 | 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 | 0.17 |
| 13 | 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 | 0.18 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.06 |
| 16 | 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 | 0.10 |
| 17 | 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 | 0.12 |
| 18 | 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 | 0.15 |
| 19 | 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 | 0.33 |
| 20 | 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 | 1.37 |
| 21 | 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 | 0.93 |
| 22 | 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 | 0.35 |
| 23 | 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 | 0.37 |
| 24 | 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 | 0.35 |
| 25 | 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 | 0.19 |
| 26 | 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 | 0.09 |
| 27 | 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 | 0.08 |
| 28 | 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 | 0.03 |
| 29 | 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 | 0.05 |
| 30 | 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 | 0.14 |
| 31 | 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 | 0.08 |
| 32 | 03-Apr | 206.60 | 218.70 | 205.91 | 212.38 | 212.39 | 1.25 | 1,735.85 | 62,693 | 3.78 | 16,055 | 2.02 | 0.34 | 0.06 |
| 33 | 02-Apr | 202.70 | 212.70 | 201.82 | 209.76 | 208.39 | 1.93 | 1,714.44 | 37,899 | 2.28 | 22,797 | 2.87 | 0.48 | 0.08 |
| 34 | 01-Apr | 201.85 | 208.99 | 197.72 | 205.78 | 204.29 | 2.94 | 1,681.91 | 40,373 | 2.43 | 21,936 | 2.77 | 0.45 | 0.08 |
| 35 | 28-Mar | 205.23 | 208.55 | 198.00 | 199.91 | 202.84 | -1.64 | 1,633.93 | 146,741 | 8.84 | 79,752 | 10.06 | 1.62 | 0.28 |
| 36 | 27-Mar | 196.00 | 205.00 | 194.41 | 203.24 | 201.53 | 2.93 | 1,661.15 | 136,064 | 8.19 | 62,633 | 7.90 | 1.26 | 0.22 |
| 37 | 26-Mar | 204.00 | 204.90 | 196.01 | 197.46 | 199.72 | -2.68 | 1,613.91 | 78,684 | 4.74 | 37,381 | 4.71 | 0.75 | 0.13 |
| 38 | 25-Mar | 209.08 | 212.68 | 202.00 | 202.89 | 207.15 | -2.96 | 1,658.29 | 92,366 | 5.56 | 45,321 | 5.71 | 0.94 | 0.16 |
| 39 | 24-Mar | 202.41 | 216.70 | 202.41 | 209.07 | 210.77 | 3.29 | 1,708.80 | 125,352 | 7.55 | 42,395 | 5.35 | 0.89 | 0.15 |
| 40 | 21-Mar | 199.62 | 204.00 | 199.62 | 202.41 | 202.07 | 1.40 | 1,654.36 | 47,945 | 2.89 | 27,608 | 3.48 | 0.56 | 0.10 |
| 41 | 20-Mar | 198.82 | 203.00 | 198.82 | 199.62 | 201.02 | 0.40 | 1,631.56 | 52,973 | 3.19 | 31,194 | 3.93 | 0.63 | 0.11 |
| 42 | 19-Mar | 189.05 | 201.35 | 189.05 | 198.82 | 197.11 | 6.28 | 1,625.02 | 170,982 | 10.30 | 86,712 | 10.93 | 1.71 | 0.31 |
| 43 | 18-Mar | 187.30 | 188.00 | 184.52 | 187.07 | 186.52 | 1.08 | 1,528.99 | 64,056 | 3.86 | 47,096 | 5.94 | 0.88 | 0.17 |
| 44 | 17-Mar | 187.48 | 188.55 | 178.00 | 185.07 | 182.24 | -1.29 | 1,512.64 | 166,083 | 10.00 | 113,721 | 14.34 | 2.07 | 0.41 |
| 45 | 13-Mar | 189.36 | 194.99 | 186.00 | 187.48 | 188.73 | -0.87 | 1,532.34 | 77,372 | 4.66 | 51,335 | 6.47 | 0.97 | 0.18 |
| 46 | 12-Mar | 195.70 | 195.80 | 188.55 | 189.12 | 190.72 | -2.39 | 1,545.74 | 63,309 | 3.81 | 48,351 | 6.10 | 0.92 | 0.17 |
| 47 | 11-Mar | 201.00 | 201.00 | 190.43 | 193.75 | 195.29 | -3.41 | 1,583.58 | 40,163 | 2.42 | 23,960 | 3.02 | 0.47 | 0.09 |
| 48 | 10-Mar | 203.00 | 205.10 | 199.93 | 200.60 | 201.98 | -1.25 | 1,639.57 | 39,756 | 2.39 | 22,864 | 2.88 | 0.46 | 0.08 |
| 49 | 07-Mar | 200.07 | 206.96 | 200.07 | 203.13 | 204.17 | 1.53 | 1,660.25 | 116,266 | 7.00 | 69,213 | 8.73 | 1.41 | 0.25 |
| 50 | 06-Mar | 202.10 | 206.94 | 199.10 | 200.07 | 201.72 | -0.02 | 1,635.24 | 47,165 | 2.84 | 27,348 | 3.45 | 0.55 | 0.10 |
| 51 | 05-Mar | 199.50 | 205.00 | 193.10 | 200.11 | 197.73 | 1.25 | 1,635.57 | 167,399 | 10.08 | 116,679 | 14.71 | 2.31 | 0.42 |
| 52 | 04-Mar | 203.05 | 203.95 | 196.10 | 197.63 | 200.46 | -1.69 | 1,615.30 | 27,660 | 1.67 | 15,792 | 1.99 | 0.32 | 0.06 |
| 53 | 03-Mar | 202.00 | 203.90 | 199.00 | 201.03 | 201.48 | -0.42 | 1,643.09 | 65,806 | 3.96 | 50,517 | 6.37 | 1.02 | 0.18 |
| 54 | 28-Feb | 208.59 | 208.59 | 201.10 | 201.88 | 203.91 | -3.22 | 1,650.03 | 20,415 | 1.23 | 13,579 | 1.71 | 0.28 | 0.05 |
| 55 | 27-Feb | 212.45 | 212.80 | 206.00 | 208.60 | 209.26 | -0.99 | 1,704.96 | 26,377 | 1.59 | 17,021 | 2.15 | 0.36 | 0.06 |
| 56 | 25-Feb | 208.90 | 212.49 | 207.10 | 210.69 | 210.19 | 0.34 | 1,722.04 | 25,219 | 1.52 | 14,823 | 1.87 | 0.31 | 0.05 |
| 57 | 24-Feb | 213.19 | 217.49 | 207.10 | 209.97 | 212.48 | -1.51 | 1,716.15 | 34,898 | 2.10 | 19,694 | 2.48 | 0.42 | 0.07 |
| 58 | 21-Feb | 206.81 | 214.50 | 203.19 | 213.19 | 210.32 | 3.08 | 1,742.47 | 52,372 | 3.15 | 31,850 | 4.02 | 0.67 | 0.11 |
| 59 | 20-Feb | 202.02 | 209.49 | 201.18 | 206.81 | 205.37 | 2.27 | 1,690.33 | 24,278 | 1.46 | 12,182 | 1.54 | 0.25 | 0.04 |
| 60 | 19-Feb | 200.90 | 206.58 | 199.01 | 202.22 | 201.74 | 1.35 | 1,652.81 | 76,405 | 4.60 | 51,862 | 6.54 | 1.05 | 0.18 |
| 61 | 18-Feb | 210.47 | 210.47 | 197.50 | 199.52 | 201.36 | -4.49 | 1,630.74 | 67,305 | 4.05 | 41,167 | 5.19 | 0.83 | 0.15 |
| 62 | 17-Feb | 212.50 | 215.33 | 207.63 | 208.90 | 210.29 | -2.04 | 1,707.41 | 28,264 | 1.70 | 12,711 | 1.60 | 0.27 | 0.05 |
| 63 | 14-Feb | 219.95 | 220.40 | 211.60 | 213.25 | 215.82 | -2.22 | 1,742.96 | 27,249 | 1.64 | 15,241 | 1.92 | 0.33 | 0.05 |
| 64 | 13-Feb | 223.49 | 223.77 | 218.00 | 218.09 | 219.86 | -2.42 | 1,782.52 | 29,895 | 1.80 | 15,626 | 1.97 | 0.34 | 0.06 |
| 65 | 12-Feb | 220.10 | 227.69 | 219.00 | 223.50 | 223.24 | 0.02 | 1,826.74 | 21,670 | 1.30 | 9,286 | 1.17 | 0.21 | 0.03 |
| 66 | 11-Feb | 229.00 | 229.00 | 221.00 | 223.45 | 223.39 | -2.73 | 1,826.33 | 20,034 | 1.21 | 14,231 | 1.79 | 0.32 | 0.05 |
| 67 | 10-Feb | 237.37 | 237.59 | 227.52 | 229.73 | 229.99 | -3.22 | 1,877.66 | 25,575 | 1.54 | 17,373 | 2.19 | 0.40 | 0.06 |
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