| Macro-sector: Industrials | Band: 20 | High52 Price: 333.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 04-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 125.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 18,962,443 | Low52 Date: 17-Mar-2025 | SHP: 73.48 / 0.04 / 0.0 / 26.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 221.99 / 125.0 | Month: 191.0 / 125.0 | Week: 186.9 / 145.5 | Day: 158.99 / 149.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 149.25 | 158.99 | 149.25 | 158.09 | 156.51 | 2.12 | 299.78 | 25,320 | 1.98 | 12,666 | 1.92 | 0.20 | 0.25 |
| 2 | 02-Apr | 154.00 | 157.19 | 150.96 | 154.81 | 154.28 | 0.38 | 293.56 | 27,998 | 2.19 | 12,612 | 1.91 | 0.19 | 0.25 |
| 3 | 01-Apr | 148.00 | 155.49 | 145.50 | 154.23 | 150.88 | 4.40 | 292.46 | 41,868 | 3.27 | 17,309 | 2.63 | 0.26 | 0.34 |
| 4 | 28-Mar | 155.85 | 160.19 | 145.50 | 147.73 | 155.36 | -5.65 | 280.13 | 186,969 | 14.61 | 101,850 | 15.45 | 1.58 | 2.03 |
| 5 | 27-Mar | 160.00 | 164.28 | 152.50 | 156.58 | 156.97 | -0.94 | 296.91 | 303,310 | 23.71 | 194,133 | 29.45 | 3.05 | 3.87 |
| 6 | 26-Mar | 169.55 | 170.71 | 156.00 | 158.06 | 163.07 | -5.83 | 299.72 | 113,168 | 8.85 | 79,273 | 12.03 | 1.29 | 1.58 |
| 7 | 25-Mar | 168.01 | 173.00 | 166.00 | 167.85 | 169.09 | -0.28 | 318.28 | 55,551 | 4.34 | 35,084 | 5.32 | 0.59 | 0.70 |
| 8 | 24-Mar | 186.90 | 186.90 | 163.41 | 168.32 | 173.67 | -7.30 | 319.18 | 145,394 | 11.36 | 84,307 | 12.79 | 1.46 | 1.68 |
| 9 | 21-Mar | 189.98 | 191.00 | 176.29 | 181.57 | 182.60 | -2.90 | 344.30 | 348,160 | 27.21 | 84,092 | 12.76 | 1.54 | 1.67 |
| 10 | 20-Mar | 180.00 | 186.99 | 175.00 | 186.99 | 184.17 | 20.00 | 354.58 | 572,091 | 44.72 | 144,123 | 21.87 | 2.65 | 2.87 |
| 11 | 19-Mar | 131.00 | 155.83 | 131.00 | 155.83 | 144.96 | 20.00 | 295.49 | 75,876 | 5.93 | 51,467 | 7.81 | 0.75 | 1.02 |
| 12 | 18-Mar | 125.55 | 130.98 | 125.54 | 129.86 | 128.78 | 3.43 | 246.25 | 54,819 | 4.28 | 39,624 | 6.01 | 0.51 | 0.79 |
| 13 | 17-Mar | 132.00 | 134.50 | 125.00 | 125.55 | 128.80 | -2.67 | 238.07 | 63,128 | 4.93 | 42,631 | 6.47 | 0.55 | 0.85 |
| 14 | 13-Mar | 128.90 | 136.29 | 125.81 | 129.00 | 130.42 | -1.01 | 244.00 | 70,594 | 5.52 | 36,052 | 5.47 | 0.47 | 0.72 |
| 15 | 12-Mar | 138.50 | 141.08 | 125.00 | 130.32 | 134.20 | -5.80 | 247.12 | 89,521 | 7.00 | 72,453 | 10.99 | 0.97 | 1.44 |
| 16 | 11-Mar | 145.01 | 146.99 | 134.99 | 138.34 | 141.96 | -5.70 | 262.33 | 67,690 | 5.29 | 55,965 | 8.49 | 0.79 | 1.11 |
| 17 | 10-Mar | 152.00 | 153.00 | 144.62 | 146.70 | 146.43 | -2.90 | 278.18 | 64,018 | 5.00 | 58,065 | 8.81 | 0.85 | 1.16 |
| 18 | 07-Mar | 154.15 | 154.75 | 149.01 | 151.08 | 152.63 | -0.07 | 286.48 | 26,568 | 2.08 | 20,770 | 3.15 | 0.32 | 0.41 |
| 19 | 06-Mar | 151.00 | 154.69 | 150.34 | 151.18 | 153.30 | 0.96 | 286.67 | 53,039 | 4.15 | 47,042 | 7.14 | 0.72 | 0.94 |
| 20 | 05-Mar | 147.95 | 153.00 | 146.43 | 149.74 | 150.05 | 3.23 | 283.94 | 15,787 | 1.23 | 9,854 | 1.50 | 0.15 | 0.20 |
| 21 | 04-Mar | 142.95 | 147.99 | 142.95 | 145.06 | 145.00 | 1.63 | 275.07 | 12,793 | 1.00 | 6,590 | 1.00 | 0.00 | 0.13 |
| 22 | 03-Mar | 155.45 | 157.59 | 140.00 | 142.74 | 145.13 | -6.38 | 270.67 | 21,905 | 1.71 | 11,978 | 1.82 | 0.17 | 0.24 |
| 23 | 28-Feb | 156.33 | 157.01 | 151.26 | 152.46 | 153.40 | -2.47 | 289.10 | 13,723 | 1.07 | 9,068 | 1.38 | 0.14 | 0.18 |
| 24 | 27-Feb | 163.00 | 163.00 | 156.00 | 156.32 | 157.17 | -2.25 | 296.42 | 18,523 | 1.45 | 15,863 | 2.41 | 0.25 | 0.32 |
| 25 | 25-Feb | 162.32 | 163.21 | 158.11 | 159.92 | 159.41 | -1.62 | 303.25 | 62,613 | 4.89 | 58,519 | 8.88 | 0.93 | 1.17 |
| 26 | 24-Feb | 159.00 | 165.90 | 157.64 | 162.56 | 161.35 | -2.33 | 308.25 | 23,874 | 1.87 | 18,034 | 2.74 | 0.29 | 0.36 |
| 27 | 21-Feb | 160.05 | 168.20 | 159.90 | 166.44 | 165.67 | 3.35 | 315.61 | 31,061 | 2.43 | 23,226 | 3.52 | 0.38 | 0.46 |
| 28 | 20-Feb | 155.00 | 164.45 | 151.00 | 161.05 | 158.38 | 3.77 | 305.39 | 24,153 | 1.89 | 13,973 | 2.12 | 0.22 | 0.28 |
| 29 | 19-Feb | 152.25 | 157.90 | 150.45 | 155.20 | 155.39 | 0.95 | 294.30 | 11,207 | 0.88 | 4,946 | 0.75 | 0.08 | 0.10 |
| 30 | 18-Feb | 165.85 | 168.01 | 152.15 | 153.74 | 158.28 | -5.47 | 291.53 | 33,312 | 2.60 | 21,730 | 3.30 | 0.34 | 0.43 |
| 31 | 17-Feb | 160.32 | 173.90 | 152.11 | 162.63 | 161.22 | 0.49 | 308.39 | 20,897 | 1.63 | 10,571 | 1.60 | 0.17 | 0.21 |
| 32 | 14-Feb | 164.50 | 167.79 | 157.81 | 161.84 | 161.71 | -2.58 | 306.89 | 11,297 | 0.88 | 7,532 | 1.14 | 0.12 | 0.15 |
| 33 | 13-Feb | 162.45 | 168.88 | 159.90 | 166.13 | 165.83 | 2.77 | 315.02 | 13,323 | 1.04 | 8,074 | 1.23 | 0.13 | 0.16 |
| 34 | 12-Feb | 160.00 | 163.51 | 145.00 | 161.65 | 154.88 | 4.26 | 306.53 | 74,576 | 5.83 | 58,503 | 8.88 | 0.91 | 1.17 |
| 35 | 11-Feb | 165.00 | 169.99 | 151.50 | 155.05 | 159.63 | -7.72 | 294.01 | 66,246 | 5.18 | 42,121 | 6.39 | 0.67 | 0.84 |
| 36 | 10-Feb | 175.00 | 182.00 | 166.50 | 168.03 | 170.38 | -6.97 | 318.63 | 47,424 | 3.71 | 27,577 | 4.18 | 0.47 | 0.55 |
| 37 | 07-Feb | 182.35 | 182.35 | 178.50 | 180.61 | 180.25 | 1.01 | 342.48 | 7,082 | 0.55 | 5,296 | 0.80 | 0.10 | 0.11 |
| 38 | 06-Feb | 185.00 | 185.00 | 174.95 | 178.81 | 180.96 | -2.33 | 339.07 | 10,977 | 0.86 | 7,916 | 1.20 | 0.14 | 0.16 |
| 39 | 05-Feb | 182.00 | 184.80 | 180.60 | 183.07 | 182.58 | 3.46 | 347.15 | 13,787 | 1.08 | 8,319 | 1.26 | 0.15 | 0.17 |
| 40 | 04-Feb | 186.00 | 186.00 | 174.85 | 176.95 | 179.59 | -4.03 | 335.54 | 41,882 | 3.27 | 25,289 | 3.84 | 0.45 | 0.50 |
| 41 | 03-Feb | 188.58 | 188.58 | 177.30 | 184.38 | 182.14 | -2.23 | 349.63 | 23,695 | 1.85 | 14,313 | 2.17 | 0.26 | 0.29 |
| 42 | 01-Feb | 188.95 | 190.40 | 186.52 | 188.58 | 189.31 | 1.75 | 357.59 | 17,609 | 1.38 | 12,520 | 1.90 | 0.24 | 0.25 |
| 43 | 31-Jan | 193.60 | 193.71 | 184.46 | 185.33 | 187.29 | -2.26 | 351.43 | 16,421 | 1.28 | 12,965 | 1.97 | 0.24 | 0.26 |
| 44 | 30-Jan | 189.07 | 191.40 | 188.00 | 189.62 | 189.76 | -0.08 | 359.57 | 9,916 | 0.78 | 6,727 | 1.02 | 0.13 | 0.13 |
| 45 | 29-Jan | 183.61 | 194.00 | 183.61 | 189.78 | 188.29 | 3.36 | 359.87 | 19,989 | 1.56 | 15,209 | 2.31 | 0.29 | 0.30 |
| 46 | 28-Jan | 190.51 | 190.62 | 176.41 | 183.61 | 183.10 | -3.38 | 348.17 | 23,853 | 1.86 | 15,319 | 2.32 | 0.28 | 0.31 |
| 47 | 27-Jan | 192.00 | 196.00 | 189.15 | 190.04 | 191.24 | -4.03 | 360.36 | 11,716 | 0.92 | 8,912 | 1.35 | 0.17 | 0.18 |
| 48 | 24-Jan | 197.50 | 201.59 | 197.00 | 198.02 | 198.71 | 0.22 | 375.49 | 4,880 | 0.38 | 3,138 | 0.48 | 0.06 | 0.06 |
| 49 | 23-Jan | 202.12 | 203.95 | 195.99 | 197.59 | 198.43 | -0.43 | 374.68 | 8,799 | 0.69 | 6,395 | 0.97 | 0.13 | 0.13 |
| 50 | 22-Jan | 200.97 | 203.90 | 197.21 | 198.44 | 199.05 | -1.27 | 376.29 | 7,895 | 0.62 | 4,499 | 0.68 | 0.09 | 0.09 |
| 51 | 21-Jan | 206.40 | 207.47 | 198.90 | 200.97 | 202.23 | -2.70 | 381.09 | 13,737 | 1.07 | 8,597 | 1.30 | 0.17 | 0.17 |
| 52 | 20-Jan | 204.49 | 208.00 | 202.21 | 206.39 | 204.33 | 1.82 | 391.37 | 6,469 | 0.51 | 4,347 | 0.66 | 0.09 | 0.09 |
| 53 | 17-Jan | 205.00 | 205.00 | 200.13 | 202.64 | 202.34 | 0.14 | 384.25 | 4,944 | 0.39 | 3,374 | 0.51 | 0.07 | 0.07 |
| 54 | 16-Jan | 208.99 | 208.99 | 200.00 | 202.36 | 203.66 | 0.68 | 383.72 | 7,530 | 0.59 | 3,847 | 0.58 | 0.08 | 0.08 |
| 55 | 15-Jan | 204.50 | 206.50 | 200.00 | 200.98 | 202.06 | -0.24 | 381.11 | 5,838 | 0.46 | 4,064 | 0.62 | 0.08 | 0.08 |
| 56 | 14-Jan | 196.79 | 203.80 | 196.25 | 201.47 | 200.40 | 2.76 | 382.04 | 19,400 | 1.52 | 8,324 | 1.26 | 0.17 | 0.17 |
| 57 | 13-Jan | 206.00 | 206.17 | 193.02 | 195.91 | 199.59 | -5.42 | 371.49 | 17,710 | 1.38 | 13,164 | 2.00 | 0.26 | 0.26 |
| 58 | 10-Jan | 210.01 | 210.39 | 205.00 | 206.53 | 207.09 | -1.84 | 391.63 | 32,457 | 2.54 | 27,118 | 4.11 | 0.56 | 0.54 |
| 59 | 09-Jan | 216.00 | 216.00 | 210.00 | 210.33 | 211.51 | -1.55 | 398.84 | 8,178 | 0.64 | 5,967 | 0.91 | 0.13 | 0.12 |
| 60 | 08-Jan | 213.00 | 221.99 | 211.61 | 213.58 | 213.79 | 0.21 | 405.00 | 10,021 | 0.78 | 4,936 | 0.75 | 0.11 | 0.10 |
| 61 | 07-Jan | 215.99 | 215.99 | 208.93 | 213.14 | 211.76 | 1.59 | 404.17 | 10,435 | 0.82 | 6,596 | 1.00 | 0.14 | 0.13 |
| 62 | 06-Jan | 221.00 | 221.00 | 209.00 | 209.76 | 211.72 | -3.65 | 397.76 | 16,579 | 1.30 | 9,862 | 1.50 | 0.21 | 0.20 |
| 63 | 03-Jan | 216.00 | 220.00 | 214.00 | 217.42 | 217.03 | 1.74 | 412.28 | 36,819 | 2.88 | 25,473 | 3.86 | 0.55 | 0.51 |
| 64 | 02-Jan | 216.50 | 216.50 | 212.01 | 213.63 | 213.91 | 0.23 | 405.09 | 12,357 | 0.97 | 8,337 | 1.26 | 0.18 | 0.17 |
| 65 | 01-Jan | 217.00 | 217.00 | 209.94 | 213.13 | 213.15 | -0.45 | 404.15 | 19,581 | 1.53 | 12,223 | 1.85 | 0.26 | 0.24 |
| 66 | 31-Dec | 210.49 | 214.50 | 209.18 | 214.08 | 212.54 | 2.13 | 405.95 | 10,052 | 0.79 | 6,376 | 0.97 | 0.14 | 0.13 |
| 67 | 30-Dec | 217.00 | 218.49 | 205.00 | 209.51 | 212.36 | -1.58 | 397.28 | 19,361 | 1.51 | 10,997 | 1.67 | 0.23 | 0.22 |
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