| 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: 191.6 | Barrier: 226.76; Drift%: 0.96 |
| Basic Industry: Iron & Steel Products | Total Equity: 96,685,678 | Low52 Date: 07-Apr-2025 | SHP: 51.1 / 0.54 / 3.3 / 45.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 304.0 / 275.0 | Week: 265.0 / 243.55 | Day: 233.46 / 225.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 232.29 | 233.46 | 225.00 | 228.96 | 227.84 | -0.94 | 2,213.72 | 35,956 | 2.90 | 21,700 | 3.61 | 0.49 | 5 |
| 2 | 06-Apr | 221.00 | 242.00 | 221.00 | 231.14 | 229.36 | 2.27 | 2,234.79 | 32,387 | 2.62 | 15,319 | 2.55 | 0.35 | 4 |
| 3 | 02-Apr | 215.50 | 228.48 | 215.50 | 226.00 | 222.76 | 0.95 | 2,185.00 | 26,949 | 2.18 | 13,047 | 2.17 | 0.29 | 3 |
| 4 | 01-Apr | 217.76 | 226.76 | 212.01 | 223.88 | 222.72 | 7.43 | 2,164.60 | 32,178 | 2.60 | 15,666 | 2.61 | 0.35 | 4 |
| 5 | 30-Mar | 217.65 | 217.65 | 206.40 | 208.40 | 212.61 | -4.77 | 2,014.93 | 110,656 | 8.94 | 58,291 | 9.71 | 1.24 | 13 |
| 6 | 27-Mar | 230.00 | 231.00 | 216.00 | 218.85 | 222.92 | -5.40 | 2,115.97 | 53,051 | 4.28 | 36,073 | 6.01 | 0.80 | 8 |
| 7 | 25-Mar | 230.00 | 239.90 | 229.80 | 231.35 | 234.60 | 0.28 | 2,236.82 | 46,526 | 3.76 | 19,984 | 3.33 | 0.47 | 5 |
| 8 | 24-Mar | 225.00 | 239.80 | 225.00 | 230.70 | 231.05 | 4.60 | 2,230.54 | 57,866 | 4.67 | 33,463 | 5.57 | 0.77 | 8 |
| 9 | 23-Mar | 230.00 | 230.00 | 218.75 | 220.55 | 223.96 | -5.28 | 2,132.40 | 46,435 | 3.75 | 32,061 | 5.34 | 0.72 | 7 |
| 10 | 20-Mar | 227.00 | 242.45 | 227.00 | 232.85 | 235.75 | -0.45 | 2,251.33 | 91,328 | 7.38 | 33,301 | 5.55 | 0.79 | 8 |
| 11 | 19-Mar | 232.05 | 238.65 | 230.30 | 233.90 | 234.41 | -1.93 | 2,261.48 | 20,750 | 1.68 | 9,839 | 1.64 | 0.23 | 2 |
| 12 | 18-Mar | 230.70 | 240.40 | 230.70 | 238.50 | 236.88 | 2.87 | 2,305.95 | 24,096 | 1.95 | 11,494 | 1.91 | 0.27 | 3 |
| 13 | 17-Mar | 232.15 | 235.60 | 230.10 | 231.85 | 232.29 | -0.30 | 2,241.66 | 43,076 | 3.48 | 33,482 | 5.58 | 0.78 | 8 |
| 14 | 16-Mar | 229.95 | 235.80 | 225.35 | 232.55 | 229.92 | 0.37 | 2,248.43 | 38,772 | 3.13 | 16,325 | 2.72 | 0.38 | 4 |
| 15 | 13-Mar | 241.95 | 242.00 | 229.95 | 231.70 | 234.50 | -4.71 | 2,240.21 | 52,650 | 4.25 | 33,562 | 5.59 | 0.79 | 8 |
| 16 | 12-Mar | 242.00 | 244.95 | 237.00 | 243.15 | 240.90 | 0.91 | 2,350.91 | 20,203 | 1.63 | 10,545 | 1.76 | 0.25 | 2 |
| 17 | 11-Mar | 240.90 | 246.15 | 240.00 | 240.95 | 242.57 | 0.02 | 2,329.64 | 27,253 | 2.20 | 9,796 | 1.63 | 0.24 | 2 |
| 18 | 10-Mar | 242.70 | 244.85 | 236.65 | 240.90 | 240.48 | 0.25 | 2,329.16 | 37,339 | 3.02 | 16,225 | 2.70 | 0.39 | 4 |
| 19 | 09-Mar | 240.00 | 242.00 | 235.60 | 240.30 | 239.36 | -1.52 | 2,323.36 | 21,478 | 1.73 | 12,659 | 2.11 | 0.30 | 3 |
| 20 | 06-Mar | 243.20 | 247.10 | 243.20 | 244.00 | 245.40 | -0.91 | 2,359.00 | 13,068 | 1.06 | 6,991 | 1.16 | 0.17 | 2 |
| 21 | 05-Mar | 245.05 | 251.80 | 241.90 | 246.25 | 245.41 | 0.43 | 2,380.88 | 30,862 | 2.49 | 15,602 | 2.60 | 0.38 | 4 |
| 22 | 04-Mar | 247.75 | 247.75 | 242.45 | 245.20 | 245.05 | -1.17 | 2,370.73 | 24,513 | 1.98 | 15,010 | 2.50 | 0.37 | 3 |
| 23 | 02-Mar | 251.00 | 253.90 | 246.40 | 248.10 | 249.71 | -3.31 | 2,398.77 | 38,251 | 3.09 | 23,307 | 3.88 | 0.58 | 5 |
| 24 | 27-Feb | 259.00 | 265.00 | 254.80 | 256.60 | 258.20 | -0.93 | 2,480.95 | 38,376 | 3.10 | 20,712 | 3.45 | 0.53 | 5 |
| 25 | 26-Feb | 248.30 | 263.00 | 248.30 | 259.00 | 255.19 | 3.70 | 2,504.00 | 32,670 | 2.64 | 17,618 | 2.93 | 0.45 | 4 |
| 26 | 25-Feb | 247.60 | 253.95 | 246.85 | 249.75 | 250.24 | 0.67 | 2,414.72 | 32,426 | 2.62 | 15,305 | 2.55 | 0.38 | 4 |
| 27 | 24-Feb | 251.40 | 252.05 | 243.55 | 248.10 | 247.20 | -1.68 | 2,398.77 | 32,483 | 2.62 | 22,136 | 3.69 | 0.55 | 5 |
| 28 | 23-Feb | 254.30 | 258.00 | 251.60 | 252.35 | 254.51 | 0.22 | 2,439.86 | 15,943 | 1.29 | 9,765 | 1.63 | 0.25 | 2 |
| 29 | 20-Feb | 252.85 | 253.25 | 250.00 | 251.80 | 251.48 | -0.42 | 2,434.55 | 12,380 | 1.00 | 6,002 | 1.00 | 0.15 | 1 |
| 30 | 19-Feb | 255.45 | 258.50 | 251.55 | 252.85 | 253.99 | -2.32 | 2,444.70 | 26,737 | 2.16 | 15,250 | 2.54 | 0.39 | 4 |
| 31 | 18-Feb | 255.85 | 259.70 | 255.00 | 258.85 | 256.93 | 1.17 | 2,502.71 | 19,790 | 1.60 | 10,432 | 1.74 | 0.27 | 2 |
| 32 | 17-Feb | 256.20 | 258.15 | 254.40 | 255.85 | 256.26 | -0.14 | 2,473.70 | 13,554 | 1.09 | 7,818 | 1.30 | 0.20 | 2 |
| 33 | 16-Feb | 256.05 | 259.15 | 253.15 | 256.20 | 255.17 | 0.16 | 2,477.09 | 14,014 | 1.13 | 6,730 | 1.12 | 0.17 | 2 |
| 34 | 13-Feb | 259.45 | 259.45 | 254.40 | 255.80 | 256.25 | -1.58 | 2,473.22 | 19,824 | 1.60 | 11,196 | 1.87 | 0.29 | 3 |
| 35 | 12-Feb | 262.15 | 264.20 | 258.50 | 259.90 | 261.42 | -0.86 | 2,512.86 | 19,231 | 1.55 | 9,838 | 1.64 | 0.26 | 2 |
| 36 | 11-Feb | 263.55 | 264.20 | 259.05 | 262.15 | 261.34 | -0.87 | 2,534.62 | 13,437 | 1.09 | 7,153 | 1.19 | 0.19 | 2 |
| 37 | 10-Feb | 266.00 | 266.90 | 262.60 | 264.45 | 265.05 | 0.76 | 2,556.85 | 16,476 | 1.33 | 7,997 | 1.33 | 0.21 | 2 |
| 38 | 09-Feb | 259.00 | 263.00 | 257.75 | 262.45 | 261.47 | 1.14 | 2,537.52 | 15,877 | 1.28 | 9,063 | 1.51 | 0.24 | 2 |
| 39 | 06-Feb | 254.00 | 262.00 | 252.20 | 259.50 | 257.00 | 1.19 | 2,508.99 | 26,904 | 2.17 | 14,845 | 2.47 | 0.00 | 3 |
| 40 | 05-Feb | 257.25 | 257.75 | 252.05 | 256.45 | 254.84 | -0.04 | 2,479.50 | 12,513 | 1.01 | 6,914 | 1.15 | 0.18 | 2 |
| 41 | 04-Feb | 259.00 | 259.00 | 254.90 | 256.55 | 256.60 | -0.47 | 2,480.47 | 14,317 | 1.16 | 7,174 | 1.20 | 0.18 | 2 |
| 42 | 03-Feb | 252.90 | 259.50 | 251.00 | 257.75 | 255.59 | 3.97 | 2,492.07 | 37,265 | 3.01 | 20,549 | 3.42 | 0.53 | 5 |
| 43 | 02-Feb | 260.00 | 263.00 | 240.15 | 247.90 | 247.20 | -1.55 | 2,396.84 | 63,951 | 5.17 | 21,596 | 3.60 | 0.53 | 5 |
| 44 | 01-Feb | 254.30 | 256.25 | 248.00 | 251.80 | 253.68 | -1.49 | 2,434.55 | 17,692 | 1.43 | 11,515 | 1.92 | 0.29 | 3 |
| 45 | 30-Jan | 252.00 | 259.15 | 248.30 | 255.60 | 254.94 | 1.43 | 2,471.29 | 27,124 | 2.19 | 12,065 | 2.01 | 0.31 | 3 |
| 46 | 29-Jan | 250.40 | 255.00 | 250.40 | 252.00 | 252.14 | 0.04 | 2,436.00 | 31,003 | 2.50 | 17,830 | 2.97 | 0.45 | 4 |
| 47 | 28-Jan | 250.55 | 253.00 | 247.65 | 251.90 | 250.67 | -0.12 | 2,435.51 | 41,803 | 3.38 | 26,436 | 4.40 | 0.66 | 6 |
| 48 | 27-Jan | 248.50 | 261.55 | 245.80 | 252.20 | 252.79 | 1.59 | 2,438.41 | 57,522 | 4.65 | 27,655 | 4.61 | 0.70 | 6 |
| 49 | 23-Jan | 262.00 | 262.60 | 243.80 | 248.25 | 250.22 | -4.92 | 2,400.22 | 102,987 | 8.32 | 58,287 | 9.71 | 1.46 | 14 |
| 50 | 22-Jan | 262.00 | 265.95 | 257.40 | 261.10 | 260.65 | 0.00 | 2,524.46 | 24,125 | 1.95 | 10,386 | 1.73 | 0.27 | 2 |
| 51 | 21-Jan | 262.55 | 263.80 | 253.75 | 261.10 | 257.84 | -2.06 | 2,524.46 | 76,764 | 6.20 | 33,278 | 5.54 | 0.86 | 8 |
| 52 | 20-Jan | 276.40 | 280.60 | 260.00 | 266.60 | 271.56 | -3.60 | 2,577.64 | 183,890 | 14.85 | 35,323 | 5.88 | 0.96 | 8 |
| 53 | 19-Jan | 274.05 | 281.00 | 272.00 | 276.55 | 276.72 | 0.91 | 2,673.84 | 40,910 | 3.30 | 20,414 | 3.40 | 0.56 | 5 |
| 54 | 16-Jan | 269.15 | 276.00 | 269.15 | 274.05 | 273.84 | 1.22 | 2,649.67 | 27,467 | 2.22 | 17,233 | 2.87 | 0.47 | 4 |
| 55 | 14-Jan | 268.00 | 275.00 | 267.10 | 270.75 | 269.15 | 0.65 | 2,617.76 | 27,761 | 2.24 | 15,240 | 2.54 | 0.41 | 4 |
| 56 | 13-Jan | 270.00 | 275.00 | 267.75 | 269.00 | 271.35 | -0.04 | 2,600.00 | 37,027 | 2.99 | 16,807 | 2.80 | 0.46 | 4 |
| 57 | 12-Jan | 265.55 | 274.80 | 263.20 | 269.10 | 268.00 | -0.37 | 2,601.81 | 46,043 | 3.72 | 18,525 | 3.09 | 0.00 | 4 |
| 58 | 09-Jan | 272.50 | 275.90 | 268.00 | 270.10 | 271.08 | -1.23 | 2,611.48 | 32,624 | 2.64 | 16,515 | 2.75 | 0.45 | 4 |
| 59 | 08-Jan | 281.70 | 281.85 | 270.25 | 273.45 | 275.60 | -2.98 | 2,643.87 | 57,798 | 4.67 | 32,496 | 5.41 | 0.90 | 8 |
| 60 | 07-Jan | 278.55 | 283.95 | 278.55 | 281.85 | 282.13 | -0.21 | 2,725.09 | 20,063 | 1.62 | 12,153 | 2.02 | 0.34 | 3 |
| 61 | 06-Jan | 283.00 | 283.55 | 278.20 | 282.45 | 280.96 | -0.09 | 2,730.89 | 20,815 | 1.68 | 10,709 | 1.78 | 0.30 | 2 |
| 62 | 05-Jan | 277.05 | 286.00 | 277.05 | 282.70 | 282.59 | -1.43 | 2,733.30 | 42,064 | 3.40 | 18,684 | 3.11 | 0.53 | 4 |
| 63 | 02-Jan | 285.00 | 289.40 | 283.05 | 286.80 | 286.34 | 0.44 | 2,772.95 | 38,073 | 3.08 | 17,573 | 2.93 | 0.50 | 4 |
| 64 | 01-Jan | 287.30 | 287.45 | 280.35 | 285.55 | 284.39 | 0.42 | 2,760.86 | 24,872 | 2.01 | 12,413 | 2.07 | 0.35 | 3 |
| 65 | 31-Dec | 280.50 | 287.45 | 277.40 | 284.35 | 284.40 | 2.01 | 2,749.26 | 39,125 | 3.16 | 15,896 | 2.65 | 0.45 | 4 |
| 66 | 30-Dec | 280.45 | 280.80 | 275.10 | 278.75 | 278.50 | -0.61 | 2,695.11 | 29,676 | 2.40 | 14,865 | 2.48 | 0.41 | 3 |
| 67 | 29-Dec | 275.55 | 283.25 | 275.55 | 280.45 | 280.20 | -0.02 | 2,711.55 | 44,732 | 3.61 | 21,816 | 3.63 | 0.61 | 5 |
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