| Macro-sector: Industrials | Band: 20 | High52 Price: 900.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5 | Low52 Price: 440.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 262,349,395 | Low52 Date: 04-Jun-2024 | SHP: 50.01 / 12.18 / 20.5 / 17.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 900.0 / 666.0 | Month: 900.0 / 666.0 | Week: 797.15 / 748.7 | Day: 772.95 / 760.0 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 771.00 | 772.95 | 760.00 | 766.75 | 765.96 | -0.87 | 20,115.64 | 246,260 | 1.11 | 133,229 | 1.54 | 10.20 | 0.29 |
| 2 | 21-May | 779.00 | 781.55 | 762.70 | 773.50 | 772.90 | -0.25 | 20,292.73 | 237,239 | 1.07 | 104,549 | 1.21 | 8.08 | 0.23 |
| 3 | 20-May | 792.55 | 794.90 | 767.00 | 775.45 | 779.99 | -1.69 | 20,343.88 | 222,064 | 1.00 | 121,676 | 1.41 | 9.49 | 0.27 |
| 4 | 19-May | 777.00 | 794.95 | 776.20 | 788.75 | 788.01 | 0.88 | 20,692.81 | 293,775 | 1.32 | 145,297 | 1.68 | 11.45 | 0.31 |
| 5 | 16-May | 789.00 | 793.95 | 776.15 | 781.90 | 783.06 | -0.59 | 20,513.10 | 310,696 | 1.40 | 114,758 | 1.33 | 8.99 | 0.24 |
| 6 | 15-May | 774.95 | 797.15 | 768.65 | 786.55 | 787.62 | 1.70 | 20,635.09 | 414,386 | 1.87 | 187,824 | 2.17 | 14.79 | 0.40 |
| 7 | 14-May | 767.00 | 780.00 | 764.55 | 773.40 | 772.47 | 0.83 | 20,290.10 | 370,206 | 1.67 | 228,354 | 2.64 | 17.64 | 0.48 |
| 8 | 13-May | 760.30 | 773.00 | 751.25 | 767.05 | 765.59 | 0.89 | 20,123.51 | 462,762 | 2.08 | 191,727 | 2.22 | 14.68 | 0.40 |
| 9 | 12-May | 751.00 | 765.00 | 748.70 | 760.30 | 755.69 | 4.58 | 19,946.42 | 445,413 | 2.01 | 249,261 | 2.88 | 18.84 | 0.53 |
| 10 | 09-May | 725.00 | 738.10 | 715.40 | 727.00 | 725.63 | -2.92 | 19,072.00 | 330,068 | 1.49 | 145,143 | 1.68 | 10.53 | 0.31 |
| 11 | 08-May | 766.00 | 770.85 | 740.00 | 748.90 | 756.85 | -1.52 | 19,647.35 | 244,634 | 1.10 | 119,790 | 1.39 | 9.07 | 0.25 |
| 12 | 07-May | 755.10 | 767.50 | 747.30 | 760.45 | 759.51 | 0.26 | 19,950.36 | 315,106 | 1.42 | 86,414 | 1.00 | 6.56 | 0.18 |
| 13 | 06-May | 767.60 | 769.60 | 750.05 | 758.50 | 757.30 | -1.14 | 19,899.20 | 339,816 | 1.53 | 150,046 | 1.74 | 11.36 | 0.32 |
| 14 | 05-May | 760.75 | 775.00 | 760.05 | 767.25 | 768.16 | 0.40 | 20,128.76 | 226,509 | 1.02 | 103,484 | 1.20 | 7.95 | 0.22 |
| 15 | 02-May | 774.85 | 779.35 | 752.40 | 764.20 | 765.07 | -0.43 | 20,048.74 | 304,687 | 1.37 | 104,176 | 1.21 | 7.97 | 0.22 |
| 16 | 30-Apr | 770.00 | 784.20 | 760.40 | 767.50 | 773.04 | -0.38 | 20,135.32 | 640,239 | 2.88 | 351,191 | 4.06 | 27.15 | 0.74 |
| 17 | 29-Apr | 778.00 | 784.00 | 764.00 | 770.45 | 771.15 | -1.05 | 20,212.71 | 314,294 | 1.42 | 133,624 | 1.55 | 10.30 | 0.28 |
| 18 | 28-Apr | 756.80 | 788.20 | 756.80 | 778.60 | 779.92 | 2.88 | 20,426.52 | 756,049 | 3.40 | 264,155 | 3.06 | 20.60 | 0.56 |
| 19 | 25-Apr | 789.50 | 793.00 | 746.25 | 756.80 | 759.67 | -3.71 | 19,854.60 | 635,625 | 2.86 | 253,665 | 2.94 | 19.27 | 0.54 |
| 20 | 24-Apr | 774.15 | 796.95 | 771.20 | 785.95 | 787.54 | 2.22 | 20,619.35 | 792,061 | 3.57 | 263,991 | 3.05 | 20.79 | 0.56 |
| 21 | 23-Apr | 780.00 | 790.00 | 760.85 | 768.90 | 771.88 | -1.12 | 20,172.04 | 554,954 | 2.50 | 282,319 | 3.27 | 21.79 | 0.60 |
| 22 | 22-Apr | 787.05 | 797.50 | 774.50 | 777.60 | 785.90 | -1.16 | 20,400.29 | 329,025 | 1.48 | 149,620 | 1.73 | 11.76 | 0.32 |
| 23 | 21-Apr | 779.90 | 792.00 | 777.00 | 786.75 | 785.34 | 0.98 | 20,640.34 | 286,193 | 1.29 | 125,743 | 1.46 | 9.88 | 0.27 |
| 24 | 17-Apr | 792.85 | 799.90 | 773.20 | 779.15 | 781.04 | -2.26 | 20,440.95 | 622,497 | 2.80 | 285,387 | 3.30 | 22.29 | 0.60 |
| 25 | 16-Apr | 778.80 | 799.00 | 773.75 | 797.20 | 789.53 | 2.61 | 20,914.49 | 437,809 | 1.97 | 172,042 | 1.99 | 13.58 | 0.36 |
| 26 | 15-Apr | 764.90 | 788.85 | 748.00 | 776.90 | 775.68 | 2.43 | 20,381.92 | 767,718 | 3.46 | 305,449 | 3.53 | 23.69 | 0.64 |
| 27 | 11-Apr | 769.95 | 773.00 | 750.60 | 758.50 | 759.29 | 0.99 | 19,899.20 | 648,877 | 2.92 | 255,320 | 2.95 | 19.39 | 0.54 |
| 28 | 09-Apr | 768.75 | 770.00 | 730.50 | 751.05 | 744.50 | -2.30 | 19,703.75 | 735,780 | 3.31 | 302,987 | 3.51 | 22.56 | 0.64 |
| 29 | 08-Apr | 796.30 | 813.75 | 752.40 | 768.75 | 773.14 | -3.02 | 20,168.11 | 1,550,829 | 6.98 | 464,746 | 5.38 | 35.93 | 0.98 |
| 30 | 07-Apr | 664.30 | 802.00 | 664.30 | 792.70 | 778.93 | -1.94 | 20,796.44 | 1,136,406 | 5.12 | 389,062 | 4.50 | 30.31 | 0.82 |
| 31 | 04-Apr | 854.95 | 854.95 | 785.00 | 808.40 | 805.64 | -5.85 | 21,208.33 | 1,148,652 | 5.17 | 360,999 | 4.18 | 29.08 | 0.76 |
| 32 | 03-Apr | 844.50 | 865.00 | 834.95 | 858.60 | 848.77 | 1.09 | 22,525.32 | 435,236 | 1.96 | 179,120 | 2.07 | 15.20 | 0.38 |
| 33 | 02-Apr | 850.15 | 859.00 | 830.20 | 849.35 | 847.95 | 0.14 | 22,282.65 | 412,488 | 1.86 | 157,782 | 1.83 | 13.38 | 0.33 |
| 34 | 01-Apr | 861.00 | 864.40 | 841.45 | 848.20 | 850.75 | -2.48 | 22,252.48 | 533,729 | 2.40 | 244,379 | 2.83 | 20.79 | 0.52 |
| 35 | 28-Mar | 875.25 | 884.40 | 857.00 | 869.80 | 868.06 | -0.24 | 22,819.15 | 570,447 | 2.57 | 245,814 | 2.84 | 21.34 | 0.52 |
| 36 | 27-Mar | 826.85 | 875.00 | 821.95 | 871.90 | 860.62 | 5.44 | 22,874.24 | 1,673,958 | 7.54 | 492,326 | 5.70 | 42.37 | 1.04 |
| 37 | 26-Mar | 828.10 | 848.25 | 812.20 | 826.90 | 831.45 | -0.28 | 21,693.67 | 628,242 | 2.83 | 202,585 | 2.34 | 16.84 | 0.43 |
| 38 | 25-Mar | 872.85 | 873.40 | 825.50 | 829.20 | 835.19 | -4.49 | 21,754.01 | 926,768 | 4.17 | 371,871 | 4.30 | 31.06 | 0.78 |
| 39 | 24-Mar | 884.95 | 900.00 | 863.25 | 868.20 | 879.62 | -1.27 | 22,777.17 | 858,711 | 3.87 | 353,494 | 4.09 | 31.09 | 0.75 |
| 40 | 21-Mar | 875.55 | 892.90 | 873.80 | 879.40 | 880.52 | 0.84 | 23,071.01 | 1,649,729 | 7.43 | 826,523 | 9.56 | 72.78 | 1.74 |
| 41 | 20-Mar | 814.40 | 888.90 | 808.25 | 872.10 | 862.35 | 7.69 | 22,879.49 | 4,741,228 | 21.35 | 922,699 | 10.68 | 79.57 | 1.95 |
| 42 | 19-Mar | 816.25 | 837.20 | 807.70 | 809.80 | 815.33 | 0.07 | 21,245.05 | 1,035,900 | 4.66 | 398,989 | 4.62 | 32.53 | 0.84 |
| 43 | 18-Mar | 813.50 | 820.90 | 805.00 | 809.25 | 809.46 | 0.14 | 21,230.62 | 521,456 | 2.35 | 304,356 | 3.52 | 24.64 | 0.64 |
| 44 | 17-Mar | 825.60 | 831.95 | 795.30 | 808.15 | 809.04 | -0.24 | 21,201.77 | 1,044,591 | 4.70 | 409,867 | 4.74 | 33.16 | 0.87 |
| 45 | 13-Mar | 822.00 | 824.00 | 797.05 | 810.10 | 810.73 | -1.26 | 21,252.92 | 698,978 | 3.15 | 308,251 | 3.57 | 24.99 | 0.65 |
| 46 | 12-Mar | 822.00 | 842.95 | 812.80 | 820.40 | 823.08 | 0.49 | 21,523.14 | 1,195,019 | 5.38 | 467,686 | 5.41 | 38.49 | 0.99 |
| 47 | 11-Mar | 790.00 | 821.45 | 766.60 | 816.40 | 805.11 | 2.93 | 21,418.20 | 1,026,063 | 4.62 | 442,551 | 5.12 | 35.63 | 0.93 |
| 48 | 10-Mar | 796.00 | 808.95 | 782.85 | 793.15 | 797.65 | -0.26 | 20,808.24 | 511,346 | 2.30 | 223,912 | 2.59 | 17.86 | 0.47 |
| 49 | 07-Mar | 785.00 | 798.65 | 779.05 | 795.25 | 791.48 | 1.51 | 20,863.34 | 696,283 | 3.14 | 379,146 | 4.39 | 30.01 | 0.80 |
| 50 | 06-Mar | 758.50 | 791.95 | 758.50 | 783.45 | 782.00 | 3.38 | 20,553.76 | 867,179 | 3.91 | 387,665 | 4.49 | 30.00 | 0.82 |
| 51 | 05-Mar | 735.00 | 760.00 | 712.15 | 757.85 | 742.28 | 6.94 | 19,882.15 | 746,106 | 3.36 | 211,970 | 2.45 | 15.73 | 0.45 |
| 52 | 04-Mar | 685.00 | 726.00 | 676.05 | 708.65 | 710.59 | 1.53 | 18,591.39 | 1,163,011 | 5.24 | 562,275 | 6.51 | 39.95 | 1.19 |
| 53 | 03-Mar | 738.05 | 776.20 | 666.00 | 697.95 | 699.45 | -5.29 | 18,310.68 | 2,263,847 | 10.19 | 816,571 | 9.45 | 57.12 | 1.72 |
| 54 | 28-Feb | 747.20 | 751.30 | 727.75 | 736.90 | 737.39 | -2.71 | 19,332.53 | 889,622 | 4.01 | 513,964 | 5.95 | 37.90 | 1.08 |
| 55 | 27-Feb | 762.00 | 773.95 | 745.00 | 757.40 | 752.92 | -0.65 | 19,870.34 | 358,408 | 1.61 | 197,118 | 2.28 | 14.84 | 0.42 |
| 56 | 25-Feb | 760.00 | 773.30 | 751.70 | 762.35 | 760.00 | -0.44 | 20,000.21 | 310,868 | 1.40 | 152,940 | 1.77 | 11.00 | 0.32 |
| 57 | 24-Feb | 767.30 | 776.00 | 752.85 | 765.75 | 764.71 | -1.63 | 20,089.40 | 371,887 | 1.67 | 197,723 | 2.29 | 15.12 | 0.42 |
| 58 | 21-Feb | 768.60 | 793.00 | 765.55 | 778.40 | 781.76 | 1.22 | 20,421.28 | 772,496 | 3.48 | 361,742 | 4.19 | 28.28 | 0.76 |
| 59 | 20-Feb | 726.00 | 773.30 | 726.00 | 769.05 | 754.93 | 5.80 | 20,175.98 | 927,069 | 4.17 | 390,054 | 4.51 | 29.45 | 0.82 |
| 60 | 19-Feb | 710.65 | 731.95 | 702.15 | 726.90 | 725.26 | 2.41 | 19,070.18 | 447,056 | 2.01 | 197,777 | 2.29 | 14.34 | 0.42 |
| 61 | 18-Feb | 736.55 | 749.65 | 700.20 | 709.80 | 715.09 | -3.40 | 18,621.56 | 480,698 | 2.16 | 195,380 | 2.26 | 13.97 | 0.41 |
| 62 | 17-Feb | 737.50 | 760.00 | 716.75 | 734.75 | 733.66 | -0.37 | 19,276.12 | 789,607 | 3.56 | 249,711 | 2.89 | 18.32 | 0.53 |
| 63 | 14-Feb | 800.00 | 800.80 | 725.15 | 737.50 | 752.73 | -7.03 | 19,348.27 | 531,517 | 2.39 | 186,635 | 2.16 | 14.05 | 0.39 |
| 64 | 13-Feb | 779.00 | 804.95 | 777.05 | 793.25 | 793.40 | 2.02 | 20,810.87 | 698,516 | 3.15 | 347,550 | 4.02 | 27.57 | 0.73 |
| 65 | 12-Feb | 778.40 | 794.60 | 765.15 | 777.55 | 777.34 | -0.11 | 20,398.98 | 714,640 | 3.22 | 273,078 | 3.16 | 21.23 | 0.58 |
| 66 | 11-Feb | 766.40 | 796.20 | 762.00 | 778.40 | 782.40 | 0.16 | 20,421.28 | 1,539,205 | 6.93 | 482,500 | 5.58 | 37.75 | 1.02 |
| 67 | 10-Feb | 787.00 | 822.95 | 770.40 | 777.15 | 791.19 | -3.07 | 20,388.48 | 779,107 | 3.51 | 197,262 | 2.28 | 15.61 | 0.42 |
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