| Macro-sector: Industrials | Band: 20 | High52 Price: 994.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: 946.55; Drift%: -3.58 |
| Industry: Industrial Products | Face Value: 5; VWAP21: 882.25 | Low52 Price: 650.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 263,606,895 | Low52 Date: 21-Nov-2024 | SHP: 49.77 / 11.79 / 20.89 / 17.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 135 | ||||
| High/Low Price | Quarter: 900.0 / 666.0 | Month: 925.0 / 821.45 | Week: 985.0 / 838.5 | Day: 923.55 / 908.45 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 920.00 | 923.55 | 908.45 | 913.80 | 914.44 | -0.74 | 24,088.40 | 438,278 | 2.85 | 257,787 | 3.62 | 23.57 | 56 |
| 2 | 11-Nov | 912.00 | 940.00 | 903.15 | 920.60 | 925.72 | 0.88 | 24,267.65 | 939,050 | 6.10 | 441,806 | 6.20 | 40.90 | 97 |
| 3 | 10-Nov | 912.00 | 923.60 | 893.00 | 912.55 | 909.95 | 0.66 | 24,055.45 | 634,924 | 4.13 | 246,151 | 3.45 | 22.40 | 54 |
| 4 | 07-Nov | 898.15 | 912.50 | 888.10 | 906.60 | 899.86 | 1.36 | 23,898.60 | 486,907 | 3.16 | 188,665 | 2.65 | 16.98 | 41 |
| 5 | 06-Nov | 910.00 | 923.60 | 890.40 | 894.45 | 905.64 | -3.29 | 23,578.32 | 776,361 | 5.05 | 452,975 | 6.35 | 41.02 | 100 |
| 6 | 04-Nov | 940.35 | 948.05 | 920.05 | 924.85 | 926.73 | -2.94 | 24,379.68 | 1,625,795 | 10.57 | 1,073,789 | 15.06 | 99.51 | 236 |
| 7 | 03-Nov | 970.00 | 992.80 | 946.55 | 952.85 | 969.49 | -1.34 | 25,117.78 | 1,449,162 | 9.42 | 559,435 | 7.85 | 54.24 | 123 |
| 8 | 31-Oct | 945.00 | 985.00 | 935.70 | 965.75 | 964.13 | 4.28 | 25,457.84 | 8,145,685 | 52.94 | 1,450,120 | 20.34 | 139.81 | 319 |
| 9 | 30-Oct | 915.00 | 932.00 | 899.50 | 926.15 | 922.14 | 2.12 | 24,413.95 | 2,905,217 | 18.88 | 1,801,661 | 25.27 | 166.14 | 396 |
| 10 | 29-Oct | 891.00 | 910.20 | 884.30 | 906.95 | 900.65 | 2.32 | 23,907.83 | 772,404 | 5.02 | 404,347 | 5.67 | 36.42 | 89 |
| 11 | 28-Oct | 875.00 | 909.90 | 871.60 | 886.40 | 897.07 | 1.53 | 23,366.12 | 2,206,907 | 14.34 | 586,497 | 8.22 | 52.61 | 129 |
| 12 | 27-Oct | 841.20 | 879.45 | 838.50 | 873.05 | 871.07 | 4.68 | 23,014.20 | 1,820,544 | 11.83 | 483,864 | 6.79 | 42.15 | 106 |
| 13 | 24-Oct | 845.00 | 845.80 | 828.00 | 834.00 | 833.43 | -1.23 | 21,984.00 | 434,528 | 2.82 | 297,996 | 4.18 | 24.84 | 65 |
| 14 | 23-Oct | 860.00 | 866.00 | 840.00 | 844.40 | 847.48 | -0.68 | 22,258.97 | 618,391 | 4.02 | 346,155 | 4.85 | 29.34 | 76 |
| 15 | 21-Oct | 840.00 | 853.85 | 837.50 | 850.20 | 847.92 | 2.08 | 22,411.86 | 201,984 | 1.31 | 142,881 | 2.00 | 12.12 | 31 |
| 16 | 20-Oct | 835.00 | 836.20 | 822.15 | 832.85 | 828.88 | 0.42 | 21,954.50 | 296,008 | 1.92 | 175,367 | 2.46 | 14.54 | 39 |
| 17 | 17-Oct | 839.95 | 845.00 | 824.20 | 829.35 | 832.61 | -0.82 | 21,862.24 | 348,716 | 2.27 | 214,462 | 3.01 | 17.86 | 47 |
| 18 | 16-Oct | 830.00 | 848.50 | 825.15 | 836.20 | 837.89 | 1.35 | 22,042.81 | 453,550 | 2.95 | 256,529 | 3.60 | 21.49 | 56 |
| 19 | 15-Oct | 825.05 | 835.00 | 817.00 | 825.10 | 824.59 | 0.01 | 21,750.20 | 428,766 | 2.79 | 236,363 | 3.31 | 19.49 | 52 |
| 20 | 14-Oct | 853.10 | 853.10 | 816.55 | 825.05 | 829.55 | -2.36 | 21,748.89 | 341,447 | 2.22 | 169,329 | 2.37 | 14.05 | 37 |
| 21 | 13-Oct | 836.00 | 848.80 | 827.40 | 845.00 | 838.06 | -0.38 | 22,274.00 | 538,591 | 3.50 | 235,596 | 3.30 | 19.74 | 52 |
| 22 | 10-Oct | 858.45 | 858.45 | 846.35 | 848.25 | 849.51 | -0.43 | 22,360.45 | 209,704 | 1.36 | 144,733 | 2.03 | 12.30 | 32 |
| 23 | 09-Oct | 861.25 | 861.25 | 846.00 | 851.95 | 851.75 | -0.34 | 22,457.99 | 342,655 | 2.23 | 243,765 | 3.42 | 20.76 | 54 |
| 24 | 08-Oct | 870.00 | 873.90 | 851.15 | 854.85 | 862.65 | -1.93 | 22,534.44 | 206,598 | 1.34 | 119,569 | 1.68 | 10.31 | 26 |
| 25 | 07-Oct | 852.00 | 884.00 | 851.70 | 871.70 | 874.34 | 2.25 | 22,978.61 | 954,277 | 6.20 | 321,081 | 4.50 | 28.07 | 71 |
| 26 | 06-Oct | 863.60 | 864.15 | 845.75 | 852.55 | 853.73 | -1.34 | 22,473.81 | 257,515 | 1.67 | 101,440 | 1.42 | 8.66 | 22 |
| 27 | 03-Oct | 852.70 | 871.55 | 852.70 | 864.15 | 862.93 | 1.03 | 22,779.59 | 234,729 | 1.53 | 113,686 | 1.59 | 9.81 | 25 |
| 28 | 01-Oct | 851.40 | 862.80 | 847.00 | 855.35 | 853.36 | -0.23 | 22,547.62 | 153,853 | 1.00 | 71,309 | 1.00 | 6.09 | 16 |
| 29 | 30-Sep | 847.00 | 862.95 | 837.90 | 857.35 | 850.64 | 1.33 | 22,600.34 | 252,590 | 1.64 | 126,736 | 1.78 | 10.78 | 28 |
| 30 | 29-Sep | 860.90 | 872.00 | 840.50 | 846.10 | 855.69 | -1.72 | 22,303.78 | 257,306 | 1.67 | 123,064 | 1.73 | 10.53 | 27 |
| 31 | 26-Sep | 865.15 | 882.35 | 855.70 | 860.90 | 867.74 | -1.38 | 22,693.92 | 492,988 | 3.20 | 223,520 | 3.13 | 19.40 | 49 |
| 32 | 25-Sep | 879.70 | 882.65 | 869.90 | 872.95 | 875.60 | -0.77 | 23,011.56 | 173,369 | 1.13 | 99,498 | 1.40 | 8.71 | 22 |
| 33 | 24-Sep | 880.00 | 888.00 | 875.00 | 879.70 | 880.53 | -0.39 | 23,189.50 | 161,656 | 1.05 | 84,247 | 1.18 | 7.42 | 19 |
| 34 | 23-Sep | 889.30 | 889.30 | 881.20 | 883.15 | 883.60 | -1.03 | 23,280.44 | 217,436 | 1.41 | 123,777 | 1.74 | 10.94 | 27 |
| 35 | 22-Sep | 905.85 | 905.90 | 883.00 | 892.35 | 892.07 | -1.27 | 23,522.96 | 443,873 | 2.89 | 259,280 | 3.64 | 23.13 | 57 |
| 36 | 19-Sep | 898.00 | 907.85 | 886.45 | 903.80 | 896.49 | 0.93 | 23,824.79 | 451,255 | 2.93 | 265,715 | 3.73 | 23.82 | 58 |
| 37 | 18-Sep | 897.45 | 909.35 | 888.05 | 895.45 | 898.52 | 0.55 | 23,604.68 | 223,543 | 1.45 | 103,293 | 1.45 | 9.28 | 23 |
| 38 | 17-Sep | 908.00 | 909.00 | 888.00 | 890.55 | 893.89 | -1.63 | 23,475.51 | 427,644 | 2.78 | 231,645 | 3.25 | 20.71 | 51 |
| 39 | 16-Sep | 925.00 | 925.00 | 903.10 | 905.35 | 908.82 | -2.00 | 23,865.65 | 529,741 | 3.44 | 303,510 | 4.26 | 27.58 | 67 |
| 40 | 15-Sep | 879.75 | 925.00 | 874.45 | 923.80 | 913.71 | 5.01 | 24,352.00 | 1,473,811 | 9.58 | 690,395 | 9.68 | 63.08 | 152 |
| 41 | 12-Sep | 873.90 | 884.90 | 864.25 | 879.75 | 875.80 | 1.11 | 23,190.82 | 288,689 | 1.88 | 170,433 | 2.39 | 14.93 | 38 |
| 42 | 11-Sep | 884.00 | 885.10 | 866.10 | 870.05 | 870.85 | -1.51 | 22,935.12 | 266,219 | 1.73 | 166,965 | 2.34 | 14.54 | 37 |
| 43 | 10-Sep | 890.00 | 897.00 | 880.85 | 883.35 | 888.19 | -0.20 | 23,285.72 | 221,211 | 1.44 | 99,371 | 1.39 | 8.83 | 22 |
| 44 | 09-Sep | 859.50 | 887.90 | 856.05 | 885.15 | 877.47 | 3.06 | 23,333.16 | 484,245 | 3.15 | 260,526 | 3.65 | 22.86 | 57 |
| 45 | 08-Sep | 853.40 | 862.40 | 843.20 | 858.90 | 856.26 | 1.15 | 22,641.20 | 205,591 | 1.34 | 120,424 | 1.69 | 10.31 | 27 |
| 46 | 05-Sep | 842.10 | 851.20 | 832.00 | 849.15 | 843.11 | 0.25 | 22,384.18 | 229,917 | 1.49 | 113,152 | 1.59 | 9.54 | 25 |
| 47 | 04-Sep | 860.00 | 866.70 | 840.90 | 847.00 | 851.11 | -0.63 | 22,327.00 | 267,788 | 1.74 | 138,732 | 1.95 | 11.81 | 31 |
| 48 | 03-Sep | 822.60 | 855.45 | 822.60 | 852.40 | 846.62 | 3.41 | 22,469.85 | 503,520 | 3.27 | 222,892 | 3.13 | 18.87 | 49 |
| 49 | 02-Sep | 847.00 | 857.95 | 821.45 | 824.30 | 831.42 | -2.85 | 21,729.12 | 869,609 | 5.65 | 518,499 | 7.27 | 43.11 | 114 |
| 50 | 01-Sep | 836.95 | 855.75 | 835.00 | 848.45 | 847.67 | 0.72 | 22,365.73 | 244,282 | 1.59 | 100,479 | 1.41 | 8.52 | 22 |
| 51 | 29-Aug | 873.50 | 874.80 | 834.20 | 842.40 | 854.10 | -3.64 | 22,206.24 | 412,540 | 2.68 | 234,060 | 3.28 | 19.99 | 52 |
| 52 | 28-Aug | 865.20 | 879.20 | 860.60 | 874.20 | 871.57 | -0.02 | 23,044.51 | 321,199 | 2.09 | 177,068 | 2.48 | 15.43 | 39 |
| 53 | 26-Aug | 880.00 | 884.70 | 867.10 | 874.35 | 875.29 | -1.57 | 23,048.47 | 298,370 | 1.94 | 164,216 | 2.30 | 14.37 | 36 |
| 54 | 25-Aug | 900.00 | 903.00 | 881.40 | 888.30 | 891.66 | -0.15 | 23,416.20 | 214,823 | 1.40 | 95,779 | 1.34 | 8.54 | 21 |
| 55 | 22-Aug | 895.00 | 898.20 | 885.05 | 889.60 | 892.70 | -0.62 | 23,450.47 | 209,394 | 1.36 | 106,574 | 1.49 | 9.51 | 23 |
| 56 | 21-Aug | 876.00 | 898.90 | 874.40 | 895.15 | 890.33 | 2.57 | 23,596.77 | 337,729 | 2.20 | 176,968 | 2.48 | 15.76 | 39 |
| 57 | 20-Aug | 885.95 | 885.95 | 870.20 | 872.70 | 874.50 | -0.72 | 23,004.97 | 318,832 | 2.07 | 188,430 | 2.64 | 16.48 | 41 |
| 58 | 19-Aug | 884.00 | 896.00 | 876.60 | 879.00 | 885.49 | -0.09 | 23,171.00 | 355,399 | 2.31 | 181,016 | 2.54 | 16.03 | 40 |
| 59 | 18-Aug | 884.00 | 892.05 | 872.00 | 879.80 | 878.93 | -0.28 | 23,192.13 | 317,512 | 2.06 | 154,014 | 2.16 | 13.54 | 34 |
| 60 | 14-Aug | 888.15 | 888.15 | 869.20 | 882.25 | 878.87 | -0.46 | 23,256.72 | 224,161 | 1.46 | 117,213 | 1.64 | 10.30 | 26 |
| 61 | 13-Aug | 885.00 | 891.00 | 877.00 | 886.35 | 884.58 | 1.11 | 23,364.80 | 244,712 | 1.59 | 118,690 | 1.66 | 10.50 | 26 |
| 62 | 12-Aug | 870.00 | 887.55 | 858.10 | 876.65 | 874.55 | 1.53 | 23,109.10 | 433,034 | 2.81 | 186,667 | 2.62 | 16.32 | 41 |
| 63 | 11-Aug | 866.60 | 871.50 | 856.80 | 863.40 | 863.68 | -0.72 | 22,759.82 | 329,209 | 2.14 | 183,064 | 2.57 | 15.81 | 40 |
| 64 | 08-Aug | 876.00 | 879.15 | 865.55 | 869.65 | 871.07 | -0.36 | 22,924.57 | 270,149 | 1.76 | 121,974 | 1.71 | 10.62 | 27 |
| 65 | 07-Aug | 870.00 | 876.00 | 852.15 | 872.80 | 864.96 | -0.01 | 23,007.61 | 436,431 | 2.84 | 145,500 | 2.04 | 12.59 | 32 |
| 66 | 06-Aug | 880.15 | 881.40 | 863.05 | 872.90 | 871.47 | -0.34 | 23,010.25 | 426,110 | 2.77 | 237,160 | 3.33 | 20.67 | 52 |
| 67 | 05-Aug | 893.05 | 898.40 | 863.25 | 875.85 | 875.72 | -1.18 | 23,088.01 | 520,368 | 3.38 | 296,182 | 4.15 | 25.94 | 65 |
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