| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: 886.63 | Low52 Price: 650.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 263,221,895 | Low52 Date: 21-Nov-2024 | SHP: 49.84 / 12.13 / 20.72 / 17.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 900.0 / 666.0 | Month: 955.0 / 857.4 | Week: 891.0 / 856.8 | Day: 879.2 / 860.6 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 865.20 | 879.20 | 860.60 | 874.20 | 871.57 | -0.02 | 23,010.86 | 321,199 | 1.53 | 177,068 | 1.85 | 15.43 | 39 |
| 2 | 26-Aug | 880.00 | 884.70 | 867.10 | 874.35 | 875.29 | -1.57 | 23,014.81 | 298,370 | 1.42 | 164,216 | 1.71 | 14.37 | 36 |
| 3 | 25-Aug | 900.00 | 903.00 | 881.40 | 888.30 | 891.66 | -0.15 | 23,382.00 | 214,823 | 1.03 | 95,779 | 1.00 | 8.54 | 21 |
| 4 | 22-Aug | 895.00 | 898.20 | 885.05 | 889.60 | 892.70 | -0.62 | 23,416.22 | 209,394 | 1.00 | 106,574 | 1.11 | 9.51 | 23 |
| 5 | 21-Aug | 876.00 | 898.90 | 874.40 | 895.15 | 890.33 | 2.57 | 23,562.31 | 337,729 | 1.61 | 176,968 | 1.85 | 15.76 | 39 |
| 6 | 20-Aug | 885.95 | 885.95 | 870.20 | 872.70 | 874.50 | -0.72 | 22,971.37 | 318,832 | 1.52 | 188,430 | 1.97 | 16.48 | 41 |
| 7 | 19-Aug | 884.00 | 896.00 | 876.60 | 879.00 | 885.49 | -0.09 | 23,137.00 | 355,399 | 1.70 | 181,016 | 1.89 | 16.03 | 40 |
| 8 | 18-Aug | 884.00 | 892.05 | 872.00 | 879.80 | 878.93 | -0.28 | 23,158.26 | 317,512 | 1.52 | 154,014 | 1.61 | 13.54 | 34 |
| 9 | 14-Aug | 888.15 | 888.15 | 869.20 | 882.25 | 878.87 | -0.46 | 23,222.75 | 224,161 | 1.07 | 117,213 | 1.22 | 10.30 | 26 |
| 10 | 13-Aug | 885.00 | 891.00 | 877.00 | 886.35 | 884.58 | 1.11 | 23,330.67 | 244,712 | 1.17 | 118,690 | 1.24 | 10.50 | 26 |
| 11 | 12-Aug | 870.00 | 887.55 | 858.10 | 876.65 | 874.55 | 1.53 | 23,075.35 | 433,034 | 2.07 | 186,667 | 1.95 | 16.32 | 41 |
| 12 | 11-Aug | 866.60 | 871.50 | 856.80 | 863.40 | 863.68 | -0.72 | 22,726.58 | 329,209 | 1.57 | 183,064 | 1.91 | 15.81 | 40 |
| 13 | 08-Aug | 876.00 | 879.15 | 865.55 | 869.65 | 871.07 | -0.36 | 22,891.09 | 270,149 | 1.29 | 121,974 | 1.27 | 10.62 | 27 |
| 14 | 07-Aug | 870.00 | 876.00 | 852.15 | 872.80 | 864.96 | -0.01 | 22,974.01 | 436,431 | 2.08 | 145,500 | 1.52 | 12.59 | 32 |
| 15 | 06-Aug | 880.15 | 881.40 | 863.05 | 872.90 | 871.47 | -0.34 | 22,976.64 | 426,110 | 2.03 | 237,160 | 2.48 | 20.67 | 52 |
| 16 | 05-Aug | 893.05 | 898.40 | 863.25 | 875.85 | 875.72 | -1.18 | 23,054.29 | 520,368 | 2.49 | 296,182 | 3.09 | 25.94 | 65 |
| 17 | 04-Aug | 900.65 | 901.50 | 873.00 | 886.35 | 884.08 | -1.24 | 23,330.67 | 462,081 | 2.21 | 217,363 | 2.27 | 19.22 | 48 |
| 18 | 01-Aug | 929.70 | 932.65 | 889.95 | 897.50 | 913.43 | -3.59 | 23,624.17 | 447,421 | 2.14 | 224,084 | 2.34 | 20.47 | 49 |
| 19 | 31-Jul | 922.80 | 938.90 | 912.30 | 930.90 | 929.07 | -1.14 | 24,503.33 | 658,975 | 3.15 | 252,522 | 2.64 | 23.46 | 56 |
| 20 | 30-Jul | 925.00 | 944.50 | 912.00 | 941.60 | 934.90 | 1.84 | 24,784.97 | 2,089,278 | 9.98 | 834,473 | 8.71 | 78.01 | 183 |
| 21 | 29-Jul | 863.00 | 931.00 | 858.05 | 924.55 | 912.38 | 7.13 | 24,336.18 | 2,296,562 | 10.97 | 533,136 | 5.57 | 48.64 | 117 |
| 22 | 28-Jul | 887.70 | 894.80 | 857.40 | 863.00 | 870.94 | -2.69 | 22,716.00 | 669,907 | 3.20 | 361,343 | 3.77 | 31.47 | 79 |
| 23 | 25-Jul | 904.55 | 922.00 | 879.00 | 886.90 | 900.56 | -1.18 | 23,345.15 | 657,935 | 3.14 | 280,230 | 2.93 | 25.24 | 62 |
| 24 | 24-Jul | 923.00 | 924.00 | 894.50 | 897.50 | 904.52 | -2.30 | 23,624.17 | 600,023 | 2.87 | 371,779 | 3.88 | 33.63 | 82 |
| 25 | 23-Jul | 920.00 | 921.20 | 907.00 | 918.65 | 913.76 | 0.39 | 24,180.88 | 244,443 | 1.17 | 116,543 | 1.22 | 10.65 | 26 |
| 26 | 22-Jul | 934.90 | 946.75 | 913.20 | 915.05 | 925.47 | -1.79 | 24,086.12 | 324,973 | 1.55 | 135,584 | 1.42 | 12.55 | 30 |
| 27 | 21-Jul | 918.85 | 936.00 | 918.80 | 931.75 | 930.33 | 0.89 | 24,525.70 | 263,314 | 1.26 | 117,644 | 1.23 | 10.94 | 26 |
| 28 | 18-Jul | 934.95 | 936.50 | 916.45 | 923.50 | 924.84 | -0.90 | 24,308.54 | 284,605 | 1.36 | 119,562 | 1.25 | 11.06 | 26 |
| 29 | 17-Jul | 909.35 | 941.00 | 906.30 | 931.90 | 931.31 | 2.59 | 24,529.65 | 1,176,332 | 5.62 | 415,834 | 4.34 | 38.73 | 91 |
| 30 | 16-Jul | 908.00 | 915.00 | 900.05 | 908.40 | 907.08 | 0.28 | 23,911.08 | 312,970 | 1.49 | 130,527 | 1.36 | 11.84 | 29 |
| 31 | 15-Jul | 920.00 | 924.90 | 901.00 | 905.90 | 908.83 | -1.65 | 23,845.27 | 670,840 | 3.20 | 340,694 | 3.56 | 30.96 | 75 |
| 32 | 14-Jul | 912.00 | 928.80 | 887.50 | 921.10 | 911.32 | 1.11 | 24,245.37 | 480,274 | 2.29 | 181,314 | 1.89 | 16.52 | 40 |
| 33 | 11-Jul | 934.00 | 939.60 | 906.20 | 910.95 | 920.22 | -2.45 | 23,978.20 | 491,550 | 2.35 | 257,233 | 2.69 | 23.67 | 57 |
| 34 | 10-Jul | 943.50 | 947.90 | 927.50 | 933.85 | 937.08 | -0.25 | 24,580.98 | 326,514 | 1.56 | 145,892 | 1.52 | 13.67 | 32 |
| 35 | 09-Jul | 919.85 | 942.00 | 918.70 | 936.15 | 935.30 | 2.32 | 24,641.52 | 631,902 | 3.02 | 303,348 | 3.17 | 28.37 | 67 |
| 36 | 08-Jul | 925.95 | 936.00 | 907.05 | 914.90 | 919.20 | -0.81 | 24,082.17 | 376,849 | 1.80 | 151,512 | 1.58 | 13.93 | 33 |
| 37 | 07-Jul | 930.00 | 932.20 | 915.00 | 922.35 | 920.61 | -0.96 | 24,278.27 | 330,440 | 1.58 | 134,237 | 1.40 | 12.36 | 30 |
| 38 | 04-Jul | 925.00 | 934.85 | 915.00 | 931.25 | 925.53 | 0.95 | 24,512.54 | 352,487 | 1.68 | 107,394 | 1.12 | 9.94 | 24 |
| 39 | 03-Jul | 942.00 | 947.20 | 916.15 | 922.50 | 931.23 | -1.64 | 24,282.22 | 563,000 | 2.69 | 179,186 | 1.87 | 16.69 | 39 |
| 40 | 02-Jul | 919.00 | 955.00 | 918.60 | 937.90 | 941.46 | 2.88 | 24,687.58 | 3,519,217 | 16.81 | 813,753 | 8.50 | 76.61 | 179 |
| 41 | 01-Jul | 932.00 | 934.00 | 910.00 | 911.65 | 920.00 | -1.39 | 23,996.62 | 802,473 | 3.83 | 419,645 | 4.38 | 38.00 | 92 |
| 42 | 30-Jun | 943.30 | 947.75 | 910.60 | 924.50 | 932.66 | -1.69 | 24,334.86 | 574,665 | 2.74 | 251,351 | 2.62 | 23.44 | 55 |
| 43 | 27-Jun | 942.50 | 944.00 | 930.70 | 940.40 | 938.39 | 0.28 | 24,753.39 | 692,920 | 3.31 | 416,474 | 4.35 | 39.08 | 92 |
| 44 | 26-Jun | 940.00 | 941.40 | 925.90 | 937.75 | 934.87 | 0.11 | 24,683.63 | 392,574 | 1.87 | 138,353 | 1.44 | 12.93 | 31 |
| 45 | 25-Jun | 922.00 | 940.65 | 908.80 | 936.75 | 932.89 | 2.64 | 24,657.31 | 1,260,399 | 6.02 | 653,647 | 6.82 | 60.98 | 144 |
| 46 | 24-Jun | 895.90 | 921.10 | 891.90 | 912.70 | 911.27 | 3.01 | 24,024.26 | 1,282,432 | 6.12 | 560,434 | 5.85 | 51.07 | 124 |
| 47 | 23-Jun | 906.95 | 910.85 | 883.15 | 886.00 | 894.39 | -3.18 | 23,321.00 | 794,514 | 3.79 | 416,845 | 4.35 | 37.28 | 92 |
| 48 | 20-Jun | 886.95 | 919.35 | 875.05 | 915.10 | 904.15 | 3.19 | 24,087.44 | 892,408 | 4.26 | 311,650 | 3.25 | 28.18 | 69 |
| 49 | 19-Jun | 919.00 | 919.00 | 880.30 | 886.85 | 896.61 | -2.97 | 23,343.83 | 470,534 | 2.25 | 196,517 | 2.05 | 17.62 | 43 |
| 50 | 18-Jun | 914.00 | 937.25 | 903.55 | 913.95 | 919.03 | 0.04 | 24,057.17 | 648,194 | 3.10 | 213,339 | 2.23 | 19.61 | 47 |
| 51 | 17-Jun | 918.00 | 928.00 | 907.40 | 913.60 | 917.06 | -0.13 | 24,047.95 | 720,209 | 3.44 | 346,320 | 3.62 | 31.76 | 76 |
| 52 | 16-Jun | 909.80 | 935.55 | 903.40 | 914.75 | 920.32 | 1.02 | 24,078.22 | 1,172,674 | 5.60 | 303,447 | 3.17 | 27.93 | 67 |
| 53 | 13-Jun | 906.35 | 918.00 | 892.15 | 905.50 | 903.94 | -2.06 | 23,834.74 | 872,944 | 4.17 | 444,228 | 4.64 | 40.16 | 98 |
| 54 | 12-Jun | 957.80 | 964.00 | 920.00 | 924.50 | 939.22 | -3.17 | 24,334.86 | 857,612 | 4.10 | 424,444 | 4.43 | 39.86 | 94 |
| 55 | 11-Jun | 965.00 | 975.90 | 952.00 | 954.80 | 963.51 | -1.15 | 25,132.43 | 696,693 | 3.33 | 246,412 | 2.57 | 23.74 | 54 |
| 56 | 10-Jun | 959.10 | 994.00 | 959.10 | 965.90 | 977.85 | 1.11 | 25,424.60 | 2,084,305 | 9.95 | 481,418 | 5.03 | 47.08 | 106 |
| 57 | 09-Jun | 966.95 | 972.20 | 952.15 | 955.25 | 958.72 | -1.14 | 25,144.27 | 555,950 | 2.66 | 180,748 | 1.89 | 17.33 | 40 |
| 58 | 06-Jun | 965.05 | 990.00 | 946.05 | 966.30 | 971.53 | 0.41 | 25,435.13 | 2,221,827 | 10.61 | 725,586 | 7.58 | 70.49 | 160 |
| 59 | 05-Jun | 922.00 | 973.00 | 908.10 | 962.35 | 956.71 | 5.58 | 25,331.16 | 4,922,285 | 23.51 | 905,542 | 9.45 | 86.63 | 200 |
| 60 | 04-Jun | 920.00 | 932.90 | 907.10 | 911.45 | 917.20 | -0.99 | 23,991.36 | 939,789 | 4.49 | 340,314 | 3.55 | 31.21 | 75 |
| 61 | 03-Jun | 934.95 | 938.55 | 905.70 | 920.60 | 920.54 | -1.43 | 24,232.21 | 1,661,360 | 7.93 | 583,827 | 6.10 | 53.74 | 129 |
| 62 | 02-Jun | 930.00 | 946.80 | 912.65 | 933.95 | 931.17 | -0.17 | 24,583.61 | 2,156,314 | 10.30 | 599,080 | 6.25 | 55.78 | 132 |
| 63 | 30-May | 896.00 | 938.80 | 891.05 | 935.55 | 916.77 | 4.53 | 24,625.72 | 5,722,619 | 27.33 | 1,430,997 | 14.94 | 131.19 | 316 |
| 64 | 29-May | 833.00 | 903.90 | 822.15 | 895.00 | 883.61 | 10.00 | 23,558.00 | 19,181,775 | 91.61 | 2,191,047 | 22.88 | 193.60 | 483 |
| 65 | 28-May | 790.50 | 819.90 | 784.05 | 813.65 | 806.17 | 3.85 | 21,417.05 | 1,631,173 | 7.79 | 475,958 | 4.97 | 38.37 | 105 |
| 66 | 27-May | 776.45 | 790.50 | 771.00 | 783.50 | 781.14 | 0.91 | 20,623.44 | 661,800 | 3.16 | 373,005 | 3.89 | 29.14 | 82 |
| 67 | 26-May | 762.10 | 780.85 | 758.35 | 776.45 | 772.05 | 1.89 | 20,437.86 | 449,498 | 2.15 | 240,366 | 2.51 | 18.56 | 53 |
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 SURANI SWASTIK NMSTEEL PSRAJ