| Macro-sector: Industrials | Band: 20 | High52 Price: 324.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 178.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 96,503,428 | Low52 Date: 17-Mar-2025 | SHP: 51.13 / 0.54 / 3.63 / 44.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 299.5 / 250.6 | Week: 324.0 / 285.5 | Day: 295.0 / 283.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 294.00 | 295.00 | 283.35 | 285.70 | 289.10 | -2.17 | 2,757.10 | 101,464 | 5.83 | 61,121 | 6.67 | 1.77 | 14 |
| 2 | 11-Nov | 298.15 | 298.40 | 290.10 | 292.05 | 292.46 | -1.65 | 2,818.38 | 44,619 | 2.57 | 20,692 | 2.26 | 0.61 | 5 |
| 3 | 10-Nov | 293.35 | 304.10 | 293.35 | 296.95 | 299.09 | 0.25 | 2,865.67 | 166,900 | 9.59 | 78,910 | 8.61 | 2.36 | 18 |
| 4 | 07-Nov | 285.25 | 297.55 | 280.75 | 296.20 | 290.76 | 3.84 | 2,858.43 | 109,627 | 6.30 | 41,431 | 4.52 | 1.20 | 10 |
| 5 | 06-Nov | 297.85 | 303.00 | 281.90 | 285.25 | 289.65 | -3.42 | 2,752.76 | 138,836 | 7.98 | 69,038 | 7.53 | 2.00 | 16 |
| 6 | 04-Nov | 290.00 | 304.90 | 290.00 | 295.35 | 296.65 | 0.77 | 2,850.23 | 164,441 | 9.45 | 72,212 | 7.88 | 2.14 | 17 |
| 7 | 03-Nov | 291.95 | 297.00 | 284.00 | 293.10 | 292.49 | 2.25 | 2,828.52 | 128,378 | 7.38 | 51,388 | 5.61 | 1.50 | 12 |
| 8 | 31-Oct | 294.30 | 295.05 | 285.50 | 286.65 | 288.64 | -2.27 | 2,766.27 | 97,540 | 5.61 | 45,699 | 4.98 | 1.32 | 11 |
| 9 | 30-Oct | 296.95 | 301.55 | 291.00 | 293.30 | 293.85 | -0.79 | 2,830.45 | 149,294 | 8.58 | 77,484 | 8.45 | 2.28 | 18 |
| 10 | 29-Oct | 301.95 | 301.95 | 291.05 | 295.65 | 294.89 | -1.40 | 2,853.12 | 261,948 | 15.06 | 121,812 | 13.29 | 3.59 | 28 |
| 11 | 28-Oct | 314.95 | 324.00 | 297.60 | 299.85 | 310.66 | -4.79 | 2,893.66 | 720,673 | 41.43 | 198,082 | 21.61 | 6.15 | 46 |
| 12 | 27-Oct | 306.00 | 321.65 | 299.40 | 314.95 | 314.65 | 4.39 | 3,039.38 | 1,174,164 | 67.50 | 403,577 | 44.02 | 12.70 | 93 |
| 13 | 24-Oct | 307.30 | 308.25 | 298.10 | 301.70 | 302.22 | -0.77 | 2,911.51 | 154,610 | 8.89 | 54,873 | 5.99 | 1.66 | 13 |
| 14 | 23-Oct | 303.00 | 316.50 | 301.15 | 304.05 | 308.04 | 2.56 | 2,934.19 | 898,805 | 51.67 | 206,818 | 22.56 | 6.37 | 48 |
| 15 | 21-Oct | 296.00 | 307.25 | 286.20 | 296.45 | 300.37 | 6.31 | 2,860.84 | 1,868,001 | 107.39 | 265,261 | 28.93 | 7.97 | 61 |
| 16 | 20-Oct | 279.70 | 279.70 | 275.65 | 278.85 | 277.85 | 0.32 | 2,691.00 | 26,643 | 1.53 | 14,228 | 1.55 | 0.40 | 3 |
| 17 | 17-Oct | 278.65 | 279.65 | 273.95 | 277.95 | 276.42 | -0.25 | 2,682.31 | 36,291 | 2.09 | 19,889 | 2.17 | 0.55 | 5 |
| 18 | 16-Oct | 272.85 | 280.00 | 272.85 | 278.65 | 277.30 | 2.13 | 2,689.07 | 33,938 | 1.95 | 19,240 | 2.10 | 0.53 | 4 |
| 19 | 15-Oct | 278.95 | 279.20 | 266.10 | 272.85 | 271.02 | -1.55 | 2,633.10 | 114,750 | 6.60 | 67,502 | 7.36 | 1.83 | 16 |
| 20 | 14-Oct | 283.05 | 284.35 | 276.00 | 277.15 | 281.09 | -1.60 | 2,674.59 | 48,668 | 2.80 | 23,289 | 2.54 | 0.65 | 5 |
| 21 | 13-Oct | 292.00 | 292.35 | 278.10 | 281.65 | 283.71 | -3.61 | 2,718.02 | 104,376 | 6.00 | 48,739 | 5.32 | 1.38 | 11 |
| 22 | 10-Oct | 289.00 | 300.00 | 289.00 | 292.20 | 293.45 | 0.27 | 2,819.83 | 110,336 | 6.34 | 52,356 | 5.71 | 1.54 | 12 |
| 23 | 09-Oct | 289.45 | 298.00 | 285.55 | 291.40 | 291.31 | 0.67 | 2,812.11 | 137,114 | 7.88 | 70,586 | 7.70 | 2.06 | 16 |
| 24 | 08-Oct | 287.60 | 295.00 | 287.60 | 289.45 | 292.45 | -1.03 | 2,793.29 | 67,007 | 3.85 | 19,398 | 2.12 | 0.57 | 4 |
| 25 | 07-Oct | 293.90 | 296.00 | 286.20 | 292.45 | 290.32 | -0.49 | 2,822.24 | 106,505 | 6.12 | 39,316 | 4.29 | 1.14 | 9 |
| 26 | 06-Oct | 299.50 | 299.50 | 288.55 | 293.90 | 294.62 | 0.03 | 2,836.24 | 98,990 | 5.69 | 49,205 | 5.37 | 1.45 | 11 |
| 27 | 03-Oct | 295.85 | 303.00 | 291.05 | 293.80 | 295.81 | -0.69 | 2,835.27 | 136,295 | 7.84 | 68,289 | 7.45 | 2.02 | 16 |
| 28 | 01-Oct | 299.40 | 309.00 | 288.65 | 295.85 | 299.85 | -0.02 | 2,855.05 | 419,334 | 24.11 | 127,719 | 13.93 | 3.83 | 30 |
| 29 | 30-Sep | 286.35 | 299.50 | 281.35 | 295.90 | 293.90 | 4.43 | 2,855.54 | 529,608 | 30.45 | 191,280 | 20.86 | 5.62 | 44 |
| 30 | 29-Sep | 270.30 | 293.40 | 264.40 | 283.35 | 282.39 | 5.47 | 2,734.42 | 701,126 | 40.31 | 167,281 | 18.25 | 4.72 | 39 |
| 31 | 26-Sep | 269.45 | 271.75 | 263.40 | 268.65 | 267.56 | 0.09 | 2,592.56 | 53,382 | 3.07 | 23,868 | 2.60 | 0.64 | 6 |
| 32 | 25-Sep | 271.35 | 274.20 | 266.10 | 268.40 | 269.26 | -1.94 | 2,590.15 | 35,176 | 2.02 | 19,426 | 2.12 | 0.52 | 4 |
| 33 | 24-Sep | 277.45 | 278.00 | 273.10 | 273.70 | 275.12 | -0.67 | 2,641.30 | 20,657 | 1.19 | 10,084 | 1.10 | 0.28 | 2 |
| 34 | 23-Sep | 275.20 | 277.85 | 274.20 | 275.55 | 276.09 | 0.33 | 2,659.15 | 32,392 | 1.86 | 16,572 | 1.81 | 0.46 | 4 |
| 35 | 22-Sep | 273.00 | 282.00 | 273.00 | 274.65 | 277.56 | 0.75 | 2,650.47 | 76,728 | 4.41 | 24,637 | 2.69 | 0.68 | 6 |
| 36 | 19-Sep | 271.30 | 284.00 | 268.00 | 272.60 | 276.92 | 1.39 | 2,630.68 | 421,023 | 24.20 | 51,414 | 5.61 | 1.42 | 12 |
| 37 | 18-Sep | 274.95 | 274.95 | 267.05 | 268.85 | 270.80 | -0.76 | 2,594.49 | 35,065 | 2.02 | 18,526 | 2.02 | 0.50 | 4 |
| 38 | 17-Sep | 278.50 | 279.40 | 269.05 | 270.90 | 273.08 | -1.65 | 2,614.28 | 47,493 | 2.73 | 27,614 | 3.01 | 0.75 | 6 |
| 39 | 16-Sep | 279.40 | 280.90 | 274.10 | 275.45 | 276.44 | -0.79 | 2,658.19 | 57,119 | 3.28 | 35,103 | 3.83 | 0.97 | 8 |
| 40 | 15-Sep | 275.65 | 283.40 | 275.65 | 277.65 | 279.20 | 1.04 | 2,679.42 | 105,690 | 6.08 | 57,599 | 6.28 | 1.61 | 13 |
| 41 | 12-Sep | 274.40 | 277.00 | 271.10 | 274.80 | 274.07 | 0.13 | 2,651.91 | 48,901 | 2.81 | 28,046 | 3.06 | 0.77 | 6 |
| 42 | 11-Sep | 268.05 | 275.00 | 268.00 | 274.45 | 272.54 | 2.60 | 2,648.54 | 47,517 | 2.73 | 24,512 | 2.67 | 0.67 | 6 |
| 43 | 10-Sep | 272.95 | 278.80 | 265.10 | 267.50 | 272.86 | -1.51 | 2,581.47 | 127,650 | 7.34 | 48,343 | 5.27 | 1.32 | 11 |
| 44 | 09-Sep | 268.00 | 272.75 | 263.35 | 271.60 | 268.50 | 1.82 | 2,621.03 | 48,372 | 2.78 | 26,321 | 2.87 | 0.71 | 6 |
| 45 | 08-Sep | 265.00 | 269.75 | 262.85 | 266.75 | 266.16 | 2.54 | 2,574.23 | 34,766 | 2.00 | 14,771 | 1.61 | 0.39 | 3 |
| 46 | 05-Sep | 269.45 | 269.90 | 258.90 | 260.15 | 263.72 | -3.07 | 2,510.54 | 50,716 | 2.92 | 33,566 | 3.66 | 0.89 | 8 |
| 47 | 04-Sep | 269.60 | 270.00 | 263.00 | 268.40 | 267.20 | 1.05 | 2,590.15 | 52,291 | 3.01 | 31,045 | 3.39 | 0.83 | 7 |
| 48 | 03-Sep | 259.60 | 268.30 | 258.30 | 265.60 | 265.14 | 2.81 | 2,563.13 | 77,947 | 4.48 | 48,757 | 5.32 | 1.29 | 11 |
| 49 | 02-Sep | 257.40 | 259.40 | 254.25 | 258.35 | 257.62 | 1.10 | 2,493.17 | 30,381 | 1.75 | 19,518 | 2.13 | 0.50 | 5 |
| 50 | 01-Sep | 255.90 | 257.50 | 250.60 | 255.55 | 254.77 | 0.87 | 2,466.15 | 36,398 | 2.09 | 24,314 | 2.65 | 0.62 | 6 |
| 51 | 29-Aug | 250.65 | 254.65 | 248.70 | 253.35 | 252.58 | 2.10 | 2,444.91 | 53,380 | 3.07 | 33,404 | 3.64 | 0.84 | 8 |
| 52 | 28-Aug | 257.20 | 257.20 | 244.65 | 248.15 | 249.98 | -0.16 | 2,394.73 | 47,953 | 2.76 | 22,500 | 2.45 | 0.56 | 5 |
| 53 | 26-Aug | 254.90 | 254.90 | 247.15 | 248.55 | 249.94 | -2.16 | 2,398.59 | 27,054 | 1.56 | 17,151 | 1.87 | 0.43 | 4 |
| 54 | 25-Aug | 255.95 | 258.80 | 253.05 | 254.05 | 254.79 | -0.63 | 2,451.67 | 17,394 | 1.00 | 9,167 | 1.00 | 0.23 | 2 |
| 55 | 22-Aug | 259.95 | 259.95 | 250.00 | 255.65 | 253.88 | 0.87 | 2,467.11 | 31,766 | 1.83 | 13,881 | 1.51 | 0.35 | 3 |
| 56 | 21-Aug | 260.00 | 262.00 | 252.70 | 253.45 | 254.98 | -1.71 | 2,445.88 | 37,862 | 2.18 | 22,542 | 2.46 | 0.57 | 5 |
| 57 | 20-Aug | 257.90 | 260.60 | 253.85 | 257.85 | 257.60 | 0.98 | 2,488.34 | 18,412 | 1.06 | 10,163 | 1.11 | 0.26 | 2 |
| 58 | 19-Aug | 260.00 | 260.00 | 251.85 | 255.35 | 254.95 | 0.91 | 2,464.22 | 35,939 | 2.07 | 21,658 | 2.36 | 0.55 | 5 |
| 59 | 18-Aug | 259.10 | 259.10 | 251.10 | 253.05 | 254.31 | -0.86 | 2,442.02 | 45,779 | 2.63 | 23,999 | 2.62 | 0.61 | 6 |
| 60 | 14-Aug | 257.65 | 262.35 | 252.80 | 255.25 | 257.47 | 0.55 | 2,463.25 | 32,308 | 1.86 | 15,781 | 1.72 | 0.41 | 4 |
| 61 | 13-Aug | 255.70 | 256.80 | 252.00 | 253.85 | 254.11 | 0.28 | 2,449.74 | 18,957 | 1.09 | 10,425 | 1.14 | 0.26 | 2 |
| 62 | 12-Aug | 254.85 | 260.05 | 251.55 | 253.15 | 255.01 | -0.67 | 2,442.98 | 22,955 | 1.32 | 12,105 | 1.32 | 0.31 | 3 |
| 63 | 11-Aug | 255.00 | 258.40 | 251.00 | 254.85 | 255.15 | 0.02 | 2,459.39 | 30,018 | 1.73 | 19,454 | 2.12 | 0.50 | 6 |
| 64 | 08-Aug | 265.00 | 265.15 | 253.40 | 254.80 | 256.31 | -2.91 | 2,458.91 | 25,782 | 1.48 | 18,389 | 2.01 | 0.47 | 5 |
| 65 | 07-Aug | 262.25 | 263.90 | 253.65 | 262.45 | 258.03 | 0.79 | 2,532.73 | 31,484 | 1.81 | 13,276 | 1.45 | 0.34 | 4 |
| 66 | 06-Aug | 268.50 | 271.30 | 259.00 | 260.40 | 263.63 | -2.62 | 2,512.95 | 21,728 | 1.25 | 11,301 | 1.23 | 0.30 | 3 |
| 67 | 05-Aug | 266.00 | 269.45 | 264.80 | 267.40 | 266.86 | 0.36 | 2,580.50 | 29,684 | 1.71 | 19,261 | 2.10 | 0.51 | 6 |
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