| 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: -; Drift%: - |
| 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: 60.49 / 0.58 / 4.51 / 34.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 246.72 / 178.0 | Month: 216.7 / 178.0 | Week: 216.7 / 194.41 | Day: 218.7 / 205.91 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 206.60 | 218.70 | 205.91 | 212.38 | 212.39 | 1.25 | 1,735.85 | 62,693 | 2.27 | 16,055 | 1.02 | 0.34 | 0.06 |
| 2 | 02-Apr | 202.70 | 212.70 | 201.82 | 209.76 | 208.39 | 1.93 | 1,714.44 | 37,899 | 1.37 | 22,797 | 1.44 | 0.48 | 0.08 |
| 3 | 01-Apr | 201.85 | 208.99 | 197.72 | 205.78 | 204.29 | 2.94 | 1,681.91 | 40,373 | 1.46 | 21,936 | 1.39 | 0.45 | 0.08 |
| 4 | 28-Mar | 205.23 | 208.55 | 198.00 | 199.91 | 202.84 | -1.64 | 1,633.93 | 146,741 | 5.30 | 79,752 | 5.05 | 1.62 | 0.28 |
| 5 | 27-Mar | 196.00 | 205.00 | 194.41 | 203.24 | 201.53 | 2.93 | 1,661.15 | 136,064 | 4.92 | 62,633 | 3.97 | 1.26 | 0.22 |
| 6 | 26-Mar | 204.00 | 204.90 | 196.01 | 197.46 | 199.72 | -2.68 | 1,613.91 | 78,684 | 2.84 | 37,381 | 2.37 | 0.75 | 0.13 |
| 7 | 25-Mar | 209.08 | 212.68 | 202.00 | 202.89 | 207.15 | -2.96 | 1,658.29 | 92,366 | 3.34 | 45,321 | 2.87 | 0.94 | 0.16 |
| 8 | 24-Mar | 202.41 | 216.70 | 202.41 | 209.07 | 210.77 | 3.29 | 1,708.80 | 125,352 | 4.53 | 42,395 | 2.68 | 0.89 | 0.15 |
| 9 | 21-Mar | 199.62 | 204.00 | 199.62 | 202.41 | 202.07 | 1.40 | 1,654.36 | 47,945 | 1.73 | 27,608 | 1.75 | 0.56 | 0.10 |
| 10 | 20-Mar | 198.82 | 203.00 | 198.82 | 199.62 | 201.02 | 0.40 | 1,631.56 | 52,973 | 1.92 | 31,194 | 1.98 | 0.63 | 0.11 |
| 11 | 19-Mar | 189.05 | 201.35 | 189.05 | 198.82 | 197.11 | 6.28 | 1,625.02 | 170,982 | 6.18 | 86,712 | 5.49 | 1.71 | 0.31 |
| 12 | 18-Mar | 187.30 | 188.00 | 184.52 | 187.07 | 186.52 | 1.08 | 1,528.99 | 64,056 | 2.32 | 47,096 | 2.98 | 0.88 | 0.17 |
| 13 | 17-Mar | 187.48 | 188.55 | 178.00 | 185.07 | 182.24 | -1.29 | 1,512.64 | 166,083 | 6.00 | 113,721 | 7.20 | 2.07 | 0.41 |
| 14 | 13-Mar | 189.36 | 194.99 | 186.00 | 187.48 | 188.73 | -0.87 | 1,532.34 | 77,372 | 2.80 | 51,335 | 3.25 | 0.97 | 0.18 |
| 15 | 12-Mar | 195.70 | 195.80 | 188.55 | 189.12 | 190.72 | -2.39 | 1,545.74 | 63,309 | 2.29 | 48,351 | 3.06 | 0.92 | 0.17 |
| 16 | 11-Mar | 201.00 | 201.00 | 190.43 | 193.75 | 195.29 | -3.41 | 1,583.58 | 40,163 | 1.45 | 23,960 | 1.52 | 0.47 | 0.09 |
| 17 | 10-Mar | 203.00 | 205.10 | 199.93 | 200.60 | 201.98 | -1.25 | 1,639.57 | 39,756 | 1.44 | 22,864 | 1.45 | 0.46 | 0.08 |
| 18 | 07-Mar | 200.07 | 206.96 | 200.07 | 203.13 | 204.17 | 1.53 | 1,660.25 | 116,266 | 4.20 | 69,213 | 4.38 | 1.41 | 0.25 |
| 19 | 06-Mar | 202.10 | 206.94 | 199.10 | 200.07 | 201.72 | -0.02 | 1,635.24 | 47,165 | 1.71 | 27,348 | 1.73 | 0.55 | 0.10 |
| 20 | 05-Mar | 199.50 | 205.00 | 193.10 | 200.11 | 197.73 | 1.25 | 1,635.57 | 167,399 | 6.05 | 116,679 | 7.39 | 2.31 | 0.42 |
| 21 | 04-Mar | 203.05 | 203.95 | 196.10 | 197.63 | 200.46 | -1.69 | 1,615.30 | 27,660 | 1.00 | 15,792 | 1.00 | 0.32 | 0.06 |
| 22 | 03-Mar | 202.00 | 203.90 | 199.00 | 201.03 | 201.48 | -0.42 | 1,643.09 | 65,806 | 2.38 | 50,517 | 3.20 | 1.02 | 0.18 |
| 23 | 28-Feb | 208.59 | 208.59 | 201.10 | 201.88 | 203.91 | -3.22 | 1,650.03 | 20,415 | 0.74 | 13,579 | 0.86 | 0.28 | 0.05 |
| 24 | 27-Feb | 212.45 | 212.80 | 206.00 | 208.60 | 209.26 | -0.99 | 1,704.96 | 26,377 | 0.95 | 17,021 | 1.08 | 0.36 | 0.06 |
| 25 | 25-Feb | 208.90 | 212.49 | 207.10 | 210.69 | 210.19 | 0.34 | 1,722.04 | 25,219 | 0.91 | 14,823 | 0.94 | 0.31 | 0.05 |
| 26 | 24-Feb | 213.19 | 217.49 | 207.10 | 209.97 | 212.48 | -1.51 | 1,716.15 | 34,898 | 1.26 | 19,694 | 1.25 | 0.42 | 0.07 |
| 27 | 21-Feb | 206.81 | 214.50 | 203.19 | 213.19 | 210.32 | 3.08 | 1,742.47 | 52,372 | 1.89 | 31,850 | 2.02 | 0.67 | 0.11 |
| 28 | 20-Feb | 202.02 | 209.49 | 201.18 | 206.81 | 205.37 | 2.27 | 1,690.33 | 24,278 | 0.88 | 12,182 | 0.77 | 0.25 | 0.04 |
| 29 | 19-Feb | 200.90 | 206.58 | 199.01 | 202.22 | 201.74 | 1.35 | 1,652.81 | 76,405 | 2.76 | 51,862 | 3.28 | 1.05 | 0.18 |
| 30 | 18-Feb | 210.47 | 210.47 | 197.50 | 199.52 | 201.36 | -4.49 | 1,630.74 | 67,305 | 2.43 | 41,167 | 2.61 | 0.83 | 0.15 |
| 31 | 17-Feb | 212.50 | 215.33 | 207.63 | 208.90 | 210.29 | -2.04 | 1,707.41 | 28,264 | 1.02 | 12,711 | 0.80 | 0.27 | 0.05 |
| 32 | 14-Feb | 219.95 | 220.40 | 211.60 | 213.25 | 215.82 | -2.22 | 1,742.96 | 27,249 | 0.99 | 15,241 | 0.97 | 0.33 | 0.05 |
| 33 | 13-Feb | 223.49 | 223.77 | 218.00 | 218.09 | 219.86 | -2.42 | 1,782.52 | 29,895 | 1.08 | 15,626 | 0.99 | 0.34 | 0.06 |
| 34 | 12-Feb | 220.10 | 227.69 | 219.00 | 223.50 | 223.24 | 0.02 | 1,826.74 | 21,670 | 0.78 | 9,286 | 0.59 | 0.21 | 0.03 |
| 35 | 11-Feb | 229.00 | 229.00 | 221.00 | 223.45 | 223.39 | -2.73 | 1,826.33 | 20,034 | 0.72 | 14,231 | 0.90 | 0.32 | 0.05 |
| 36 | 10-Feb | 237.37 | 237.59 | 227.52 | 229.73 | 229.99 | -3.22 | 1,877.66 | 25,575 | 0.92 | 17,373 | 1.10 | 0.40 | 0.06 |
| 37 | 07-Feb | 236.82 | 238.59 | 233.64 | 237.38 | 236.92 | 0.37 | 1,940.19 | 13,664 | 0.49 | 5,689 | 0.36 | 0.13 | 0.02 |
| 38 | 06-Feb | 235.55 | 238.00 | 233.01 | 236.51 | 236.18 | -0.03 | 1,933.07 | 13,492 | 0.49 | 6,856 | 0.43 | 0.16 | 0.02 |
| 39 | 05-Feb | 234.50 | 239.90 | 232.97 | 236.57 | 235.52 | 1.69 | 1,933.57 | 26,382 | 0.95 | 15,186 | 0.96 | 0.36 | 0.05 |
| 40 | 04-Feb | 233.86 | 234.00 | 225.07 | 232.64 | 229.33 | -0.43 | 1,901.44 | 19,281 | 0.70 | 8,991 | 0.57 | 0.21 | 0.03 |
| 41 | 03-Feb | 225.60 | 235.00 | 222.33 | 233.64 | 227.86 | 1.61 | 1,909.62 | 30,681 | 1.11 | 15,896 | 1.01 | 0.36 | 0.06 |
| 42 | 01-Feb | 237.95 | 237.95 | 228.15 | 229.94 | 231.64 | -2.48 | 1,879.38 | 11,451 | 0.41 | 7,493 | 0.47 | 0.17 | 0.03 |
| 43 | 31-Jan | 238.00 | 241.00 | 234.20 | 235.79 | 238.00 | -0.54 | 1,927.19 | 133,990 | 4.84 | 83,787 | 5.31 | 1.00 | 0.30 |
| 44 | 30-Jan | 221.60 | 240.00 | 218.71 | 237.06 | 233.58 | 4.81 | 1,937.57 | 195,685 | 7.07 | 106,505 | 6.74 | 2.49 | 0.38 |
| 45 | 29-Jan | 214.00 | 234.00 | 212.98 | 226.19 | 221.74 | 5.78 | 1,848.73 | 79,198 | 2.86 | 28,447 | 1.80 | 0.63 | 0.10 |
| 46 | 28-Jan | 212.16 | 220.00 | 203.31 | 213.83 | 207.47 | 1.79 | 1,747.70 | 50,370 | 1.82 | 26,429 | 1.67 | 0.55 | 0.09 |
| 47 | 27-Jan | 218.25 | 220.68 | 208.40 | 210.06 | 212.16 | -3.75 | 1,716.89 | 42,796 | 1.55 | 23,571 | 1.49 | 0.50 | 0.08 |
| 48 | 24-Jan | 226.30 | 227.19 | 213.90 | 218.25 | 219.24 | -3.06 | 1,783.83 | 29,684 | 1.07 | 17,028 | 1.08 | 0.37 | 0.06 |
| 49 | 23-Jan | 228.90 | 229.90 | 223.50 | 225.14 | 226.34 | -1.43 | 1,840.14 | 33,449 | 1.21 | 15,752 | 1.00 | 0.36 | 0.06 |
| 50 | 22-Jan | 228.70 | 230.00 | 219.00 | 228.36 | 224.32 | -0.29 | 1,866.46 | 28,172 | 1.02 | 14,406 | 0.91 | 0.32 | 0.05 |
| 51 | 21-Jan | 231.50 | 234.40 | 227.16 | 229.02 | 229.97 | -0.11 | 1,871.86 | 16,598 | 0.60 | 8,099 | 0.51 | 0.19 | 0.03 |
| 52 | 20-Jan | 229.15 | 233.50 | 228.00 | 229.27 | 230.27 | -0.16 | 1,873.90 | 27,576 | 1.00 | 14,213 | 0.90 | 0.33 | 0.05 |
| 53 | 17-Jan | 235.15 | 236.10 | 227.50 | 229.64 | 231.23 | -2.42 | 1,876.92 | 35,567 | 1.29 | 22,373 | 1.42 | 0.52 | 0.08 |
| 54 | 16-Jan | 235.05 | 240.00 | 232.60 | 235.20 | 235.32 | -0.10 | 1,922.37 | 30,641 | 1.11 | 14,103 | 0.89 | 0.33 | 0.05 |
| 55 | 15-Jan | 227.30 | 239.94 | 226.10 | 235.43 | 232.97 | 2.68 | 1,924.25 | 54,645 | 1.98 | 26,924 | 1.70 | 0.63 | 0.10 |
| 56 | 14-Jan | 220.90 | 231.89 | 220.90 | 229.13 | 226.97 | 4.78 | 1,872.76 | 68,442 | 2.47 | 42,441 | 2.69 | 0.96 | 0.15 |
| 57 | 13-Jan | 228.40 | 231.44 | 216.00 | 218.17 | 224.79 | -5.17 | 1,783.18 | 96,556 | 3.49 | 61,915 | 3.92 | 1.39 | 0.22 |
| 58 | 10-Jan | 231.30 | 232.05 | 225.92 | 229.45 | 228.97 | -1.37 | 1,875.37 | 53,429 | 1.93 | 34,758 | 2.20 | 0.80 | 0.12 |
| 59 | 09-Jan | 231.76 | 234.10 | 231.00 | 232.59 | 232.63 | 0.36 | 1,901.04 | 10,034 | 0.36 | 4,616 | 0.29 | 0.11 | 0.02 |
| 60 | 08-Jan | 236.40 | 236.40 | 230.10 | 231.76 | 232.75 | -1.29 | 1,894.25 | 24,486 | 0.89 | 14,170 | 0.90 | 0.33 | 0.05 |
| 61 | 07-Jan | 233.30 | 238.00 | 230.98 | 234.75 | 233.49 | 0.98 | 1,918.69 | 42,893 | 1.55 | 19,415 | 1.23 | 0.45 | 0.07 |
| 62 | 06-Jan | 245.00 | 245.00 | 228.01 | 232.46 | 233.67 | -5.09 | 1,899.97 | 78,376 | 2.83 | 32,817 | 2.08 | 0.77 | 0.12 |
| 63 | 03-Jan | 238.77 | 246.72 | 235.24 | 244.29 | 242.40 | 4.54 | 1,996.66 | 57,207 | 2.07 | 27,705 | 1.75 | 0.67 | 0.10 |
| 64 | 02-Jan | 232.39 | 234.95 | 230.00 | 233.20 | 232.05 | 0.73 | 1,906.02 | 32,839 | 1.19 | 16,875 | 1.07 | 0.39 | 0.06 |
| 65 | 01-Jan | 225.10 | 236.08 | 225.10 | 231.49 | 232.11 | 2.33 | 1,892.04 | 39,063 | 1.41 | 18,958 | 1.20 | 0.44 | 0.07 |
| 66 | 31-Dec | 227.60 | 227.60 | 224.35 | 226.10 | 225.89 | -0.15 | 1,847.99 | 34,586 | 1.25 | 22,664 | 1.44 | 0.51 | 0.08 |
| 67 | 30-Dec | 234.30 | 234.30 | 225.55 | 226.45 | 228.35 | -2.52 | 1,850.85 | 37,293 | 1.35 | 23,262 | 1.47 | 0.53 | 0.08 |
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