| 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: 854.15; Drift%: 2.84 |
| Industry: Industrial Products | Face Value: 5; VWAP21: 818.39 | Low52 Price: 664.3 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 263,790,645 | Low52 Date: 07-Apr-2025 | SHP: 49.73 / 11.45 / 20.55 / 18.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 900.0 / 666.0 | Month: 867.75 / 775.0 | Week: 831.0 / 770.0 | Day: 884.0 / 854.15 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 862.60 | 884.00 | 854.15 | 879.15 | 876.09 | 1.92 | 23,191.15 | 578,775 | 4.11 | 264,350 | 3.69 | 23.16 | 55 |
| 2 | 06-Apr | 850.00 | 867.95 | 837.35 | 862.60 | 853.39 | 1.86 | 22,754.58 | 509,781 | 3.62 | 225,829 | 3.16 | 19.27 | 47 |
| 3 | 02-Apr | 819.90 | 850.00 | 805.45 | 846.85 | 832.66 | 2.30 | 22,339.11 | 465,528 | 3.30 | 162,940 | 2.28 | 13.57 | 34 |
| 4 | 01-Apr | 825.80 | 847.65 | 823.50 | 827.80 | 835.13 | 1.86 | 21,836.59 | 338,165 | 2.40 | 145,473 | 2.03 | 12.15 | 30 |
| 5 | 30-Mar | 817.35 | 849.95 | 806.40 | 812.70 | 826.96 | -0.57 | 21,438.27 | 846,216 | 6.00 | 281,399 | 3.93 | 23.27 | 58 |
| 6 | 27-Mar | 831.00 | 831.60 | 810.00 | 817.35 | 818.79 | -2.18 | 21,560.93 | 406,446 | 2.88 | 219,239 | 3.06 | 17.95 | 46 |
| 7 | 25-Mar | 815.00 | 840.00 | 806.00 | 835.55 | 831.68 | 4.16 | 22,041.03 | 516,432 | 3.66 | 265,940 | 3.72 | 22.12 | 55 |
| 8 | 24-Mar | 795.00 | 806.00 | 771.00 | 802.20 | 791.43 | 4.05 | 21,161.29 | 405,062 | 2.87 | 175,845 | 2.46 | 13.92 | 37 |
| 9 | 23-Mar | 800.00 | 800.00 | 759.00 | 770.95 | 770.58 | -4.09 | 20,336.94 | 441,435 | 3.13 | 222,622 | 3.11 | 17.15 | 46 |
| 10 | 20-Mar | 804.45 | 813.00 | 793.55 | 803.85 | 804.38 | 1.11 | 21,204.81 | 262,170 | 1.86 | 132,621 | 1.85 | 10.67 | 28 |
| 11 | 19-Mar | 810.00 | 815.80 | 792.95 | 795.00 | 801.06 | -3.23 | 20,971.00 | 302,620 | 2.15 | 186,328 | 2.60 | 14.93 | 39 |
| 12 | 18-Mar | 815.00 | 825.70 | 809.10 | 821.55 | 820.74 | 0.88 | 21,671.72 | 357,176 | 2.53 | 187,698 | 2.62 | 15.41 | 39 |
| 13 | 17-Mar | 804.20 | 816.40 | 795.60 | 814.40 | 808.78 | 2.34 | 21,483.11 | 236,679 | 1.68 | 101,446 | 1.42 | 8.20 | 21 |
| 14 | 16-Mar | 800.00 | 813.30 | 784.00 | 795.80 | 795.85 | -0.55 | 20,992.46 | 393,833 | 2.79 | 139,764 | 1.95 | 11.12 | 29 |
| 15 | 13-Mar | 836.00 | 842.40 | 793.30 | 800.20 | 809.89 | -5.22 | 21,108.53 | 491,274 | 3.49 | 234,432 | 3.28 | 18.99 | 49 |
| 16 | 12-Mar | 823.00 | 869.80 | 820.00 | 844.25 | 847.62 | 1.41 | 22,270.53 | 857,985 | 6.09 | 247,932 | 3.46 | 21.02 | 51 |
| 17 | 11-Mar | 820.50 | 855.55 | 815.00 | 832.50 | 843.21 | 2.61 | 21,960.57 | 1,403,534 | 9.96 | 529,296 | 7.40 | 44.63 | 110 |
| 18 | 10-Mar | 790.95 | 813.00 | 790.95 | 811.30 | 804.71 | 4.02 | 21,401.34 | 471,743 | 3.35 | 168,732 | 2.36 | 13.58 | 35 |
| 19 | 09-Mar | 800.00 | 800.00 | 767.05 | 779.95 | 777.59 | -3.60 | 20,574.35 | 328,732 | 2.33 | 156,156 | 2.18 | 12.14 | 32 |
| 20 | 06-Mar | 816.00 | 829.00 | 805.80 | 809.05 | 816.35 | -1.58 | 21,341.98 | 229,820 | 1.63 | 116,859 | 1.63 | 9.54 | 24 |
| 21 | 05-Mar | 807.40 | 828.00 | 798.60 | 822.00 | 819.30 | 3.34 | 21,683.00 | 617,169 | 4.38 | 250,060 | 3.49 | 20.49 | 52 |
| 22 | 04-Mar | 800.00 | 809.20 | 785.40 | 795.40 | 794.72 | -2.72 | 20,981.91 | 746,663 | 5.30 | 466,082 | 6.51 | 37.04 | 97 |
| 23 | 02-Mar | 780.00 | 823.00 | 767.00 | 817.65 | 813.12 | -0.92 | 21,568.84 | 489,483 | 3.47 | 260,041 | 3.63 | 21.14 | 54 |
| 24 | 27-Feb | 828.00 | 830.00 | 818.80 | 825.25 | 825.90 | 0.04 | 21,769.32 | 547,138 | 3.88 | 343,968 | 4.81 | 28.41 | 71 |
| 25 | 26-Feb | 801.60 | 831.00 | 801.60 | 824.90 | 822.82 | 3.47 | 21,760.09 | 929,743 | 6.60 | 286,265 | 4.00 | 23.55 | 59 |
| 26 | 25-Feb | 776.40 | 798.95 | 774.45 | 797.25 | 790.35 | 2.69 | 21,030.71 | 262,064 | 1.86 | 119,262 | 1.67 | 9.43 | 25 |
| 27 | 24-Feb | 783.50 | 787.80 | 770.00 | 776.40 | 777.16 | -0.86 | 20,480.71 | 195,498 | 1.39 | 100,300 | 1.40 | 7.79 | 21 |
| 28 | 23-Feb | 794.95 | 794.95 | 777.90 | 783.15 | 783.55 | -0.04 | 20,658.76 | 180,197 | 1.28 | 71,572 | 1.00 | 5.61 | 15 |
| 29 | 20-Feb | 785.20 | 792.00 | 777.30 | 783.50 | 783.59 | -0.04 | 20,668.00 | 140,918 | 1.00 | 73,138 | 1.02 | 5.73 | 15 |
| 30 | 19-Feb | 809.20 | 809.20 | 777.30 | 783.85 | 793.77 | -2.64 | 20,677.23 | 309,275 | 2.19 | 177,113 | 2.47 | 14.06 | 37 |
| 31 | 18-Feb | 807.25 | 811.05 | 797.55 | 805.10 | 804.61 | -0.28 | 21,237.78 | 166,383 | 1.18 | 74,873 | 1.05 | 6.02 | 16 |
| 32 | 17-Feb | 808.00 | 813.15 | 801.35 | 807.40 | 804.79 | -0.52 | 21,298.46 | 250,488 | 1.78 | 178,435 | 2.49 | 14.36 | 37 |
| 33 | 16-Feb | 802.60 | 817.85 | 790.00 | 811.65 | 807.57 | 1.12 | 21,410.57 | 338,930 | 2.41 | 174,330 | 2.44 | 14.08 | 36 |
| 34 | 13-Feb | 830.00 | 830.00 | 801.00 | 802.65 | 806.84 | -3.43 | 21,173.16 | 248,115 | 1.76 | 140,101 | 1.96 | 11.30 | 29 |
| 35 | 12-Feb | 834.15 | 843.00 | 825.00 | 831.15 | 836.07 | -0.92 | 21,924.96 | 299,356 | 2.12 | 165,440 | 2.31 | 13.83 | 34 |
| 36 | 11-Feb | 834.15 | 842.75 | 819.90 | 838.85 | 833.97 | 0.56 | 22,128.08 | 309,571 | 2.20 | 160,142 | 2.24 | 13.36 | 33 |
| 37 | 10-Feb | 832.40 | 845.00 | 828.00 | 834.15 | 836.14 | 0.31 | 22,004.10 | 242,838 | 1.72 | 126,900 | 1.77 | 10.61 | 26 |
| 38 | 09-Feb | 837.45 | 837.85 | 823.00 | 831.55 | 828.78 | 0.81 | 21,935.51 | 230,781 | 1.64 | 105,950 | 1.48 | 8.78 | 22 |
| 39 | 06-Feb | 838.65 | 838.65 | 818.55 | 824.85 | 825.69 | -1.65 | 21,758.77 | 243,571 | 1.73 | 104,880 | 1.47 | 8.66 | 23 |
| 40 | 05-Feb | 815.70 | 842.20 | 808.00 | 838.65 | 826.74 | 2.81 | 22,122.80 | 747,637 | 5.31 | 385,947 | 5.39 | 31.91 | 84 |
| 41 | 04-Feb | 808.00 | 818.70 | 795.25 | 815.70 | 813.29 | 0.80 | 21,517.40 | 423,522 | 3.01 | 184,501 | 2.58 | 15.01 | 40 |
| 42 | 03-Feb | 800.00 | 818.95 | 780.85 | 809.25 | 807.65 | 7.19 | 21,347.26 | 1,726,348 | 12.25 | 759,378 | 10.61 | 61.33 | 164 |
| 43 | 02-Feb | 733.85 | 760.00 | 710.00 | 755.00 | 734.63 | 2.50 | 19,916.00 | 508,924 | 3.61 | 248,199 | 3.47 | 18.23 | 54 |
| 44 | 01-Feb | 725.00 | 744.00 | 724.15 | 736.60 | 735.64 | 1.01 | 19,430.82 | 253,962 | 1.80 | 90,090 | 1.26 | 6.63 | 19 |
| 45 | 30-Jan | 738.00 | 760.10 | 719.05 | 729.25 | 737.56 | -1.87 | 19,236.93 | 1,204,946 | 8.55 | 392,578 | 5.49 | 28.95 | 85 |
| 46 | 29-Jan | 753.95 | 754.00 | 735.00 | 743.15 | 740.52 | -0.66 | 19,603.60 | 511,860 | 3.63 | 299,850 | 4.19 | 22.20 | 65 |
| 47 | 28-Jan | 728.80 | 750.00 | 720.20 | 748.10 | 737.91 | 3.64 | 19,734.18 | 514,524 | 3.65 | 235,994 | 3.30 | 17.41 | 51 |
| 48 | 27-Jan | 740.15 | 742.90 | 714.80 | 721.85 | 724.78 | -1.20 | 19,041.73 | 747,103 | 5.30 | 418,962 | 5.85 | 30.37 | 91 |
| 49 | 23-Jan | 759.80 | 763.80 | 728.60 | 730.60 | 741.72 | -3.75 | 19,272.54 | 269,356 | 1.91 | 134,862 | 1.88 | 10.00 | 29 |
| 50 | 22-Jan | 756.10 | 767.25 | 743.60 | 759.10 | 754.94 | 1.17 | 20,024.35 | 641,441 | 4.55 | 289,899 | 4.05 | 21.89 | 63 |
| 51 | 21-Jan | 755.15 | 762.50 | 733.10 | 750.35 | 748.89 | -1.09 | 19,793.53 | 681,484 | 4.84 | 307,612 | 4.30 | 23.04 | 67 |
| 52 | 20-Jan | 790.75 | 796.50 | 750.90 | 758.60 | 775.48 | -3.70 | 20,011.16 | 1,398,453 | 9.92 | 583,486 | 8.15 | 45.25 | 126 |
| 53 | 19-Jan | 736.85 | 795.00 | 732.80 | 787.75 | 774.17 | 6.91 | 20,780.11 | 3,402,151 | 24.14 | 817,023 | 11.42 | 63.25 | 177 |
| 54 | 16-Jan | 738.65 | 741.80 | 730.10 | 736.85 | 735.90 | -0.24 | 19,437.41 | 373,406 | 2.65 | 243,515 | 3.40 | 17.92 | 53 |
| 55 | 14-Jan | 740.70 | 744.95 | 735.00 | 738.65 | 739.24 | -0.28 | 19,484.90 | 325,192 | 2.31 | 183,026 | 2.56 | 13.53 | 40 |
| 56 | 13-Jan | 742.20 | 749.55 | 733.75 | 740.70 | 741.18 | -0.09 | 19,538.97 | 370,820 | 2.63 | 243,569 | 3.40 | 18.05 | 53 |
| 57 | 12-Jan | 757.10 | 759.00 | 730.50 | 741.35 | 739.75 | -1.64 | 19,556.12 | 546,713 | 3.88 | 255,947 | 3.58 | 18.93 | 55 |
| 58 | 09-Jan | 765.85 | 772.00 | 750.10 | 753.70 | 758.52 | -1.59 | 19,881.90 | 587,600 | 4.17 | 377,036 | 5.27 | 28.60 | 82 |
| 59 | 08-Jan | 794.50 | 794.50 | 761.00 | 765.85 | 773.29 | -3.14 | 20,202.41 | 461,588 | 3.28 | 251,277 | 3.51 | 19.43 | 54 |
| 60 | 07-Jan | 796.00 | 809.20 | 783.05 | 790.65 | 792.76 | 0.29 | 20,856.61 | 712,823 | 5.06 | 308,168 | 4.31 | 24.43 | 67 |
| 61 | 06-Jan | 805.00 | 810.95 | 785.70 | 788.35 | 791.77 | -1.79 | 20,795.94 | 330,611 | 2.35 | 193,533 | 2.70 | 15.32 | 42 |
| 62 | 05-Jan | 817.80 | 817.80 | 796.00 | 802.70 | 801.78 | -0.45 | 21,174.48 | 254,782 | 1.81 | 113,765 | 1.59 | 9.12 | 25 |
| 63 | 02-Jan | 800.00 | 807.85 | 800.00 | 806.35 | 805.19 | 0.88 | 21,270.76 | 151,818 | 1.08 | 80,783 | 1.13 | 6.50 | 17 |
| 64 | 01-Jan | 812.00 | 814.00 | 797.00 | 799.35 | 802.73 | -1.85 | 21,086.11 | 411,819 | 2.92 | 218,838 | 3.06 | 17.57 | 47 |
| 65 | 31-Dec | 791.95 | 818.00 | 791.55 | 814.40 | 808.86 | 3.08 | 21,483.11 | 727,721 | 5.16 | 315,795 | 4.41 | 25.54 | 68 |
| 66 | 30-Dec | 826.90 | 826.90 | 786.20 | 790.05 | 797.53 | -4.46 | 20,840.78 | 1,176,009 | 8.35 | 654,577 | 9.15 | 52.20 | 142 |
| 67 | 29-Dec | 807.00 | 829.90 | 803.30 | 826.90 | 821.07 | 2.48 | 21,812.85 | 821,866 | 5.83 | 301,790 | 4.22 | 24.78 | 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