| 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: 96,503,428 | Low52 Date: 17-Mar-2025 | SHP: 51.13 / 0.49 / 3.54 / 44.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 281.4 / 247.2 | Week: 262.35 / 251.0 | Day: 257.2 / 244.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 257.20 | 257.20 | 244.65 | 248.15 | 249.98 | -0.16 | 2,394.73 | 47,953 | 2.76 | 22,500 | 2.68 | 0.56 | 5 |
| 2 | 26-Aug | 254.90 | 254.90 | 247.15 | 248.55 | 249.94 | -2.16 | 2,398.59 | 27,054 | 1.56 | 17,151 | 2.04 | 0.43 | 4 |
| 3 | 25-Aug | 255.95 | 258.80 | 253.05 | 254.05 | 254.79 | -0.63 | 2,451.67 | 17,394 | 1.00 | 9,167 | 1.09 | 0.23 | 2 |
| 4 | 22-Aug | 259.95 | 259.95 | 250.00 | 255.65 | 253.88 | 0.87 | 2,467.11 | 31,766 | 1.83 | 13,881 | 1.65 | 0.35 | 3 |
| 5 | 21-Aug | 260.00 | 262.00 | 252.70 | 253.45 | 254.98 | -1.71 | 2,445.88 | 37,862 | 2.18 | 22,542 | 2.69 | 0.57 | 5 |
| 6 | 20-Aug | 257.90 | 260.60 | 253.85 | 257.85 | 257.60 | 0.98 | 2,488.34 | 18,412 | 1.06 | 10,163 | 1.21 | 0.26 | 2 |
| 7 | 19-Aug | 260.00 | 260.00 | 251.85 | 255.35 | 254.95 | 0.91 | 2,464.22 | 35,939 | 2.07 | 21,658 | 2.58 | 0.55 | 5 |
| 8 | 18-Aug | 259.10 | 259.10 | 251.10 | 253.05 | 254.31 | -0.86 | 2,442.02 | 45,779 | 2.63 | 23,999 | 2.86 | 0.61 | 6 |
| 9 | 14-Aug | 257.65 | 262.35 | 252.80 | 255.25 | 257.47 | 0.55 | 2,463.25 | 32,308 | 1.86 | 15,781 | 1.88 | 0.41 | 4 |
| 10 | 13-Aug | 255.70 | 256.80 | 252.00 | 253.85 | 254.11 | 0.28 | 2,449.74 | 18,957 | 1.09 | 10,425 | 1.24 | 0.26 | 2 |
| 11 | 12-Aug | 254.85 | 260.05 | 251.55 | 253.15 | 255.01 | -0.67 | 2,442.98 | 22,955 | 1.32 | 12,105 | 1.44 | 0.31 | 3 |
| 12 | 11-Aug | 255.00 | 258.40 | 251.00 | 254.85 | 255.15 | 0.02 | 2,459.39 | 30,018 | 1.73 | 19,454 | 2.32 | 0.50 | 6 |
| 13 | 08-Aug | 265.00 | 265.15 | 253.40 | 254.80 | 256.31 | -2.91 | 2,458.91 | 25,782 | 1.48 | 18,389 | 2.19 | 0.47 | 5 |
| 14 | 07-Aug | 262.25 | 263.90 | 253.65 | 262.45 | 258.03 | 0.79 | 2,532.73 | 31,484 | 1.81 | 13,276 | 1.58 | 0.34 | 4 |
| 15 | 06-Aug | 268.50 | 271.30 | 259.00 | 260.40 | 263.63 | -2.62 | 2,512.95 | 21,728 | 1.25 | 11,301 | 1.35 | 0.30 | 3 |
| 16 | 05-Aug | 266.00 | 269.45 | 264.80 | 267.40 | 266.86 | 0.36 | 2,580.50 | 29,684 | 1.71 | 19,261 | 2.30 | 0.51 | 6 |
| 17 | 04-Aug | 262.40 | 268.95 | 258.95 | 266.45 | 264.18 | 3.08 | 2,571.33 | 44,708 | 2.57 | 27,967 | 3.33 | 0.74 | 8 |
| 18 | 01-Aug | 269.95 | 270.85 | 257.40 | 258.50 | 261.72 | -4.12 | 2,494.61 | 54,904 | 3.16 | 30,842 | 3.68 | 0.81 | 11 |
| 19 | 31-Jul | 268.00 | 272.65 | 260.35 | 269.60 | 269.07 | 0.58 | 2,601.73 | 75,117 | 4.32 | 36,130 | 4.31 | 0.97 | 13 |
| 20 | 30-Jul | 268.65 | 272.65 | 262.50 | 268.05 | 267.57 | 1.28 | 2,586.77 | 113,682 | 6.54 | 57,343 | 6.83 | 1.53 | 20 |
| 21 | 29-Jul | 262.15 | 272.80 | 255.30 | 264.65 | 265.37 | 5.84 | 2,553.96 | 238,334 | 13.70 | 65,185 | 7.77 | 1.73 | 23 |
| 22 | 28-Jul | 258.00 | 258.00 | 247.20 | 250.05 | 251.30 | -3.08 | 2,413.07 | 133,196 | 7.66 | 56,004 | 6.67 | 1.41 | 20 |
| 23 | 25-Jul | 271.95 | 277.45 | 253.55 | 258.00 | 265.76 | -4.60 | 2,489.00 | 232,493 | 13.37 | 63,143 | 7.53 | 1.68 | 22 |
| 24 | 24-Jul | 268.95 | 281.40 | 267.20 | 270.45 | 274.03 | 2.08 | 2,609.94 | 282,680 | 16.25 | 116,977 | 13.94 | 3.21 | 41 |
| 25 | 23-Jul | 263.50 | 266.50 | 259.10 | 264.95 | 263.20 | 1.32 | 2,556.86 | 44,460 | 2.56 | 21,598 | 2.57 | 0.57 | 8 |
| 26 | 22-Jul | 260.95 | 267.50 | 259.35 | 261.50 | 263.65 | 0.98 | 2,523.56 | 79,515 | 4.57 | 34,565 | 4.12 | 0.91 | 12 |
| 27 | 21-Jul | 254.10 | 264.80 | 253.55 | 258.95 | 259.15 | 0.74 | 2,498.96 | 43,258 | 2.49 | 16,095 | 1.92 | 0.42 | 6 |
| 28 | 18-Jul | 258.10 | 259.80 | 255.05 | 257.05 | 256.96 | -1.10 | 2,480.62 | 22,268 | 1.28 | 10,714 | 1.28 | 0.28 | 4 |
| 29 | 17-Jul | 263.00 | 264.00 | 256.25 | 259.90 | 260.29 | -2.02 | 2,508.12 | 42,470 | 2.44 | 18,587 | 2.22 | 0.48 | 7 |
| 30 | 16-Jul | 261.55 | 267.50 | 259.70 | 265.25 | 264.60 | 1.61 | 2,559.75 | 45,728 | 2.63 | 19,208 | 2.29 | 0.51 | 7 |
| 31 | 15-Jul | 260.90 | 262.80 | 258.30 | 261.05 | 260.43 | 0.77 | 2,519.22 | 21,119 | 1.21 | 9,894 | 1.18 | 0.26 | 3 |
| 32 | 14-Jul | 262.95 | 263.00 | 258.05 | 259.05 | 260.36 | -1.43 | 2,499.92 | 21,303 | 1.22 | 8,390 | 1.00 | 0.22 | 3 |
| 33 | 11-Jul | 262.00 | 269.40 | 260.10 | 262.80 | 264.52 | 0.48 | 2,536.11 | 78,247 | 4.50 | 35,691 | 4.25 | 0.94 | 13 |
| 34 | 10-Jul | 257.05 | 263.00 | 254.50 | 261.55 | 259.79 | 2.77 | 2,524.05 | 81,997 | 4.71 | 38,466 | 4.58 | 1.00 | 14 |
| 35 | 09-Jul | 257.00 | 257.50 | 253.50 | 254.50 | 255.33 | -0.47 | 2,456.01 | 22,332 | 1.28 | 10,442 | 1.24 | 0.27 | 4 |
| 36 | 08-Jul | 255.00 | 258.60 | 252.00 | 255.70 | 255.66 | 0.83 | 2,467.59 | 49,093 | 2.82 | 17,432 | 2.08 | 0.45 | 6 |
| 37 | 07-Jul | 257.50 | 259.60 | 250.65 | 253.60 | 253.65 | -1.46 | 2,447.33 | 46,105 | 2.65 | 25,117 | 2.99 | 0.64 | 9 |
| 38 | 04-Jul | 260.95 | 262.00 | 256.25 | 257.35 | 258.21 | -1.11 | 2,483.52 | 38,281 | 2.20 | 14,939 | 1.78 | 0.39 | 5 |
| 39 | 03-Jul | 258.25 | 263.70 | 257.95 | 260.25 | 260.23 | 1.36 | 2,511.50 | 40,942 | 2.35 | 11,248 | 1.34 | 0.29 | 4 |
| 40 | 02-Jul | 264.50 | 264.50 | 251.50 | 256.75 | 254.76 | -2.54 | 2,477.73 | 197,905 | 11.38 | 85,242 | 10.16 | 2.17 | 30 |
| 41 | 01-Jul | 264.60 | 265.55 | 260.00 | 263.45 | 263.04 | 0.55 | 2,542.38 | 44,954 | 2.58 | 18,370 | 2.19 | 0.48 | 6 |
| 42 | 30-Jun | 264.15 | 266.90 | 260.55 | 262.00 | 262.56 | -0.61 | 2,528.00 | 40,987 | 2.36 | 18,955 | 2.26 | 0.50 | 7 |
| 43 | 27-Jun | 272.70 | 272.70 | 262.00 | 263.60 | 266.36 | -2.66 | 2,543.83 | 83,288 | 4.79 | 34,752 | 4.14 | 0.93 | 12 |
| 44 | 26-Jun | 271.95 | 277.00 | 260.70 | 270.80 | 270.69 | 1.37 | 2,613.31 | 274,666 | 15.79 | 84,970 | 10.13 | 2.30 | 30 |
| 45 | 25-Jun | 246.10 | 277.30 | 242.90 | 267.15 | 265.37 | 9.53 | 2,578.09 | 644,725 | 37.06 | 149,198 | 17.78 | 3.96 | 52 |
| 46 | 24-Jun | 246.90 | 250.35 | 242.35 | 243.90 | 246.14 | -1.09 | 2,353.72 | 40,229 | 2.31 | 20,779 | 2.48 | 0.51 | 7 |
| 47 | 23-Jun | 245.00 | 250.20 | 244.55 | 246.60 | 247.47 | -1.91 | 2,379.77 | 38,720 | 2.23 | 21,094 | 2.51 | 0.52 | 7 |
| 48 | 20-Jun | 244.70 | 253.70 | 243.30 | 251.40 | 249.33 | 2.05 | 2,426.10 | 51,765 | 2.98 | 19,484 | 2.32 | 0.49 | 7 |
| 49 | 19-Jun | 247.80 | 251.00 | 244.00 | 246.35 | 246.93 | -1.22 | 2,377.36 | 31,054 | 1.79 | 13,014 | 1.55 | 0.32 | 5 |
| 50 | 18-Jun | 254.50 | 254.50 | 246.60 | 249.40 | 250.01 | -0.54 | 2,406.80 | 56,019 | 3.22 | 22,692 | 2.70 | 0.57 | 8 |
| 51 | 17-Jun | 256.60 | 257.80 | 249.55 | 250.75 | 253.95 | -1.30 | 2,419.82 | 52,669 | 3.03 | 25,748 | 3.07 | 0.65 | 9 |
| 52 | 16-Jun | 252.65 | 256.95 | 245.10 | 254.05 | 252.52 | -0.45 | 2,451.67 | 61,577 | 3.54 | 28,493 | 3.40 | 0.72 | 10 |
| 53 | 13-Jun | 252.00 | 259.70 | 249.95 | 255.20 | 255.94 | -1.60 | 2,462.77 | 59,282 | 3.41 | 31,824 | 3.79 | 0.81 | 11 |
| 54 | 12-Jun | 264.35 | 264.35 | 258.00 | 259.35 | 260.72 | -1.69 | 2,502.82 | 26,917 | 1.55 | 14,615 | 1.74 | 0.38 | 5 |
| 55 | 11-Jun | 265.80 | 267.45 | 262.00 | 263.80 | 264.28 | -0.25 | 2,545.76 | 29,685 | 1.71 | 16,743 | 2.00 | 0.44 | 6 |
| 56 | 10-Jun | 265.70 | 265.80 | 260.10 | 264.45 | 263.63 | 0.42 | 2,552.03 | 73,573 | 4.23 | 33,891 | 4.04 | 0.89 | 12 |
| 57 | 09-Jun | 263.95 | 270.60 | 262.60 | 263.35 | 265.99 | -0.04 | 2,541.42 | 52,424 | 3.01 | 25,512 | 3.04 | 0.68 | 9 |
| 58 | 06-Jun | 265.00 | 267.25 | 262.50 | 263.45 | 264.27 | 0.06 | 2,542.38 | 26,881 | 1.55 | 14,167 | 1.69 | 0.37 | 5 |
| 59 | 05-Jun | 271.20 | 271.20 | 261.60 | 263.30 | 264.74 | -2.26 | 2,540.94 | 83,357 | 4.79 | 34,921 | 4.16 | 0.92 | 12 |
| 60 | 04-Jun | 268.00 | 281.95 | 268.00 | 269.40 | 274.82 | 0.88 | 2,599.80 | 150,749 | 8.67 | 52,759 | 6.29 | 1.45 | 19 |
| 61 | 03-Jun | 270.05 | 273.35 | 266.00 | 267.05 | 268.91 | -1.82 | 2,577.12 | 45,372 | 2.61 | 22,101 | 2.63 | 0.59 | 8 |
| 62 | 02-Jun | 290.00 | 291.00 | 270.65 | 272.00 | 279.59 | -5.41 | 2,624.00 | 134,559 | 7.74 | 63,260 | 7.54 | 1.77 | 22 |
| 63 | 30-May | 280.00 | 290.30 | 279.56 | 287.56 | 286.11 | 4.62 | 2,775.05 | 288,986 | 16.61 | 114,345 | 13.63 | 3.27 | 40 |
| 64 | 29-May | 271.00 | 278.00 | 270.99 | 274.87 | 274.31 | 1.43 | 2,652.59 | 79,513 | 4.57 | 48,490 | 5.78 | 1.33 | 17 |
| 65 | 28-May | 270.00 | 275.23 | 268.47 | 270.99 | 270.91 | -0.40 | 2,615.15 | 95,366 | 5.48 | 66,628 | 7.94 | 1.81 | 23 |
| 66 | 27-May | 272.00 | 276.19 | 268.50 | 272.08 | 272.07 | 0.24 | 2,625.67 | 89,532 | 5.15 | 45,173 | 5.38 | 1.23 | 16 |
| 67 | 26-May | 271.50 | 280.00 | 270.00 | 271.42 | 274.85 | 2.06 | 2,619.30 | 215,386 | 12.38 | 97,209 | 11.58 | 2.67 | 34 |
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 SURANI SWASTIK NMSTEEL PSRAJ