| 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: 921.72 | Low52 Price: 600.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel Products | Total Equity: 263,221,895 | Low52 Date: 05-Aug-2024 | SHP: 50.01 / 12.18 / 20.5 / 17.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 900.0 / 666.0 | Month: 938.8 / 715.4 | Week: 955.0 / 910.0 | Day: 939.6 / 906.2 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 934.00 | 939.60 | 906.20 | 910.95 | 920.22 | -2.45 | 23,978.20 | 491,550 | 2.21 | 257,233 | 2.98 | 23.67 | 57 |
| 2 | 10-Jul | 943.50 | 947.90 | 927.50 | 933.85 | 937.08 | -0.25 | 24,580.98 | 326,514 | 1.47 | 145,892 | 1.69 | 13.67 | 32 |
| 3 | 09-Jul | 919.85 | 942.00 | 918.70 | 936.15 | 935.30 | 2.32 | 24,641.52 | 631,902 | 2.85 | 303,348 | 3.51 | 28.37 | 67 |
| 4 | 08-Jul | 925.95 | 936.00 | 907.05 | 914.90 | 919.20 | -0.81 | 24,082.17 | 376,849 | 1.70 | 151,512 | 1.75 | 13.93 | 33 |
| 5 | 07-Jul | 930.00 | 932.20 | 915.00 | 922.35 | 920.61 | -0.96 | 24,278.27 | 330,440 | 1.49 | 134,237 | 1.55 | 12.36 | 30 |
| 6 | 04-Jul | 925.00 | 934.85 | 915.00 | 931.25 | 925.53 | 0.95 | 24,512.54 | 352,487 | 1.59 | 107,394 | 1.24 | 9.94 | 24 |
| 7 | 03-Jul | 942.00 | 947.20 | 916.15 | 922.50 | 931.23 | -1.64 | 24,282.22 | 563,000 | 2.54 | 179,186 | 2.07 | 16.69 | 39 |
| 8 | 02-Jul | 919.00 | 955.00 | 918.60 | 937.90 | 941.46 | 2.88 | 24,687.58 | 3,519,217 | 15.85 | 813,753 | 9.42 | 76.61 | 179 |
| 9 | 01-Jul | 932.00 | 934.00 | 910.00 | 911.65 | 920.00 | -1.39 | 23,996.62 | 802,473 | 3.61 | 419,645 | 4.86 | 38.00 | 92 |
| 10 | 30-Jun | 943.30 | 947.75 | 910.60 | 924.50 | 932.66 | -1.69 | 24,334.86 | 574,665 | 2.59 | 251,351 | 2.91 | 23.44 | 55 |
| 11 | 27-Jun | 942.50 | 944.00 | 930.70 | 940.40 | 938.39 | 0.28 | 24,753.39 | 692,920 | 3.12 | 416,474 | 4.82 | 39.08 | 92 |
| 12 | 26-Jun | 940.00 | 941.40 | 925.90 | 937.75 | 934.87 | 0.11 | 24,683.63 | 392,574 | 1.77 | 138,353 | 1.60 | 12.93 | 31 |
| 13 | 25-Jun | 922.00 | 940.65 | 908.80 | 936.75 | 932.89 | 2.64 | 24,657.31 | 1,260,399 | 5.68 | 653,647 | 7.56 | 60.98 | 144 |
| 14 | 24-Jun | 895.90 | 921.10 | 891.90 | 912.70 | 911.27 | 3.01 | 24,024.26 | 1,282,432 | 5.78 | 560,434 | 6.49 | 51.07 | 124 |
| 15 | 23-Jun | 906.95 | 910.85 | 883.15 | 886.00 | 894.39 | -3.18 | 23,321.00 | 794,514 | 3.58 | 416,845 | 4.82 | 37.28 | 92 |
| 16 | 20-Jun | 886.95 | 919.35 | 875.05 | 915.10 | 904.15 | 3.19 | 24,087.44 | 892,408 | 4.02 | 311,650 | 3.61 | 28.18 | 69 |
| 17 | 19-Jun | 919.00 | 919.00 | 880.30 | 886.85 | 896.61 | -2.97 | 23,343.83 | 470,534 | 2.12 | 196,517 | 2.27 | 17.62 | 43 |
| 18 | 18-Jun | 914.00 | 937.25 | 903.55 | 913.95 | 919.03 | 0.04 | 24,057.17 | 648,194 | 2.92 | 213,339 | 2.47 | 19.61 | 47 |
| 19 | 17-Jun | 918.00 | 928.00 | 907.40 | 913.60 | 917.06 | -0.13 | 24,047.95 | 720,209 | 3.24 | 346,320 | 4.01 | 31.76 | 76 |
| 20 | 16-Jun | 909.80 | 935.55 | 903.40 | 914.75 | 920.32 | 1.02 | 24,078.22 | 1,172,674 | 5.28 | 303,447 | 3.51 | 27.93 | 67 |
| 21 | 13-Jun | 906.35 | 918.00 | 892.15 | 905.50 | 903.94 | -2.06 | 23,834.74 | 872,944 | 3.93 | 444,228 | 5.14 | 40.16 | 98 |
| 22 | 12-Jun | 957.80 | 964.00 | 920.00 | 924.50 | 939.22 | -3.17 | 24,334.86 | 857,612 | 3.86 | 424,444 | 4.91 | 39.86 | 94 |
| 23 | 11-Jun | 965.00 | 975.90 | 952.00 | 954.80 | 963.51 | -1.15 | 25,132.43 | 696,693 | 3.14 | 246,412 | 2.85 | 23.74 | 54 |
| 24 | 10-Jun | 959.10 | 994.00 | 959.10 | 965.90 | 977.85 | 1.11 | 25,424.60 | 2,084,305 | 9.39 | 481,418 | 5.57 | 47.08 | 106 |
| 25 | 09-Jun | 966.95 | 972.20 | 952.15 | 955.25 | 958.72 | -1.14 | 25,144.27 | 555,950 | 2.50 | 180,748 | 2.09 | 17.33 | 40 |
| 26 | 06-Jun | 965.05 | 990.00 | 946.05 | 966.30 | 971.53 | 0.41 | 25,435.13 | 2,221,827 | 10.01 | 725,586 | 8.40 | 70.49 | 160 |
| 27 | 05-Jun | 922.00 | 973.00 | 908.10 | 962.35 | 956.71 | 5.58 | 25,331.16 | 4,922,285 | 22.17 | 905,542 | 10.48 | 86.63 | 200 |
| 28 | 04-Jun | 920.00 | 932.90 | 907.10 | 911.45 | 917.20 | -0.99 | 23,991.36 | 939,789 | 4.23 | 340,314 | 3.94 | 31.21 | 75 |
| 29 | 03-Jun | 934.95 | 938.55 | 905.70 | 920.60 | 920.54 | -1.43 | 24,232.21 | 1,661,360 | 7.48 | 583,827 | 6.76 | 53.74 | 129 |
| 30 | 02-Jun | 930.00 | 946.80 | 912.65 | 933.95 | 931.17 | -0.17 | 24,583.61 | 2,156,314 | 9.71 | 599,080 | 6.93 | 55.78 | 132 |
| 31 | 30-May | 896.00 | 938.80 | 891.05 | 935.55 | 916.77 | 4.53 | 24,625.72 | 5,722,619 | 25.77 | 1,430,997 | 16.56 | 131.19 | 316 |
| 32 | 29-May | 833.00 | 903.90 | 822.15 | 895.00 | 883.61 | 10.00 | 23,558.00 | 19,181,775 | 86.38 | 2,191,047 | 25.35 | 193.60 | 483 |
| 33 | 28-May | 790.50 | 819.90 | 784.05 | 813.65 | 806.17 | 3.85 | 21,417.05 | 1,631,173 | 7.35 | 475,958 | 5.51 | 38.37 | 105 |
| 34 | 27-May | 776.45 | 790.50 | 771.00 | 783.50 | 781.14 | 0.91 | 20,623.44 | 661,800 | 2.98 | 373,005 | 4.32 | 29.14 | 82 |
| 35 | 26-May | 762.10 | 780.85 | 758.35 | 776.45 | 772.05 | 1.89 | 20,437.86 | 449,498 | 2.02 | 240,366 | 2.78 | 18.56 | 53 |
| 36 | 23-May | 761.15 | 776.00 | 758.00 | 762.05 | 766.30 | -0.61 | 20,058.82 | 270,728 | 1.22 | 154,834 | 1.79 | 11.86 | 34 |
| 37 | 22-May | 771.00 | 772.95 | 760.00 | 766.75 | 765.96 | -0.87 | 20,182.54 | 246,260 | 1.11 | 133,229 | 1.54 | 10.20 | 29 |
| 38 | 21-May | 779.00 | 781.55 | 762.70 | 773.50 | 772.90 | -0.25 | 20,360.21 | 237,239 | 1.07 | 104,549 | 1.21 | 8.08 | 23 |
| 39 | 20-May | 792.55 | 794.90 | 767.00 | 775.45 | 779.99 | -1.69 | 20,411.54 | 222,064 | 1.00 | 121,676 | 1.41 | 9.49 | 27 |
| 40 | 19-May | 777.00 | 794.95 | 776.20 | 788.75 | 788.01 | 0.88 | 20,761.63 | 293,775 | 1.32 | 145,297 | 1.68 | 11.45 | 31 |
| 41 | 16-May | 789.00 | 793.95 | 776.15 | 781.90 | 783.06 | -0.59 | 20,581.32 | 310,696 | 1.40 | 114,758 | 1.33 | 8.99 | 24 |
| 42 | 15-May | 774.95 | 797.15 | 768.65 | 786.55 | 787.62 | 1.70 | 20,703.72 | 414,386 | 1.87 | 187,824 | 2.17 | 14.79 | 40 |
| 43 | 14-May | 767.00 | 780.00 | 764.55 | 773.40 | 772.47 | 0.83 | 20,357.58 | 370,206 | 1.67 | 228,354 | 2.64 | 17.64 | 48 |
| 44 | 13-May | 760.30 | 773.00 | 751.25 | 767.05 | 765.59 | 0.89 | 20,190.44 | 462,762 | 2.08 | 191,727 | 2.22 | 14.68 | 40 |
| 45 | 12-May | 751.00 | 765.00 | 748.70 | 760.30 | 755.69 | 4.58 | 20,012.76 | 445,413 | 2.01 | 249,261 | 2.88 | 18.84 | 53 |
| 46 | 09-May | 725.00 | 738.10 | 715.40 | 727.00 | 725.63 | -2.92 | 19,136.00 | 330,068 | 1.49 | 145,143 | 1.68 | 10.53 | 31 |
| 47 | 08-May | 766.00 | 770.85 | 740.00 | 748.90 | 756.85 | -1.52 | 19,712.69 | 244,634 | 1.10 | 119,790 | 1.39 | 9.07 | 25 |
| 48 | 07-May | 755.10 | 767.50 | 747.30 | 760.45 | 759.51 | 0.26 | 20,016.71 | 315,106 | 1.42 | 86,414 | 1.00 | 6.56 | 18 |
| 49 | 06-May | 767.60 | 769.60 | 750.05 | 758.50 | 757.30 | -1.14 | 19,965.38 | 339,816 | 1.53 | 150,046 | 1.74 | 11.36 | 32 |
| 50 | 05-May | 760.75 | 775.00 | 760.05 | 767.25 | 768.16 | 0.40 | 20,195.70 | 226,509 | 1.02 | 103,484 | 1.20 | 7.95 | 22 |
| 51 | 02-May | 774.85 | 779.35 | 752.40 | 764.20 | 765.07 | -0.43 | 20,115.42 | 304,687 | 1.37 | 104,176 | 1.21 | 7.97 | 22 |
| 52 | 30-Apr | 770.00 | 784.20 | 760.40 | 767.50 | 773.04 | -0.38 | 20,202.28 | 640,239 | 2.88 | 351,191 | 4.06 | 27.15 | 74 |
| 53 | 29-Apr | 778.00 | 784.00 | 764.00 | 770.45 | 771.15 | -1.05 | 20,279.93 | 314,294 | 1.42 | 133,624 | 1.55 | 10.30 | 28 |
| 54 | 28-Apr | 756.80 | 788.20 | 756.80 | 778.60 | 779.92 | 2.88 | 20,494.46 | 756,049 | 3.40 | 264,155 | 3.06 | 20.60 | 56 |
| 55 | 25-Apr | 789.50 | 793.00 | 746.25 | 756.80 | 759.67 | -3.71 | 19,920.63 | 635,625 | 2.86 | 253,665 | 2.94 | 19.27 | 54 |
| 56 | 24-Apr | 774.15 | 796.95 | 771.20 | 785.95 | 787.54 | 2.22 | 20,687.92 | 792,061 | 3.57 | 263,991 | 3.05 | 20.79 | 56 |
| 57 | 23-Apr | 780.00 | 790.00 | 760.85 | 768.90 | 771.88 | -1.12 | 20,239.13 | 554,954 | 2.50 | 282,319 | 3.27 | 21.79 | 60 |
| 58 | 22-Apr | 787.05 | 797.50 | 774.50 | 777.60 | 785.90 | -1.16 | 20,468.13 | 329,025 | 1.48 | 149,620 | 1.73 | 11.76 | 32 |
| 59 | 21-Apr | 779.90 | 792.00 | 777.00 | 786.75 | 785.34 | 0.98 | 20,708.98 | 286,193 | 1.29 | 125,743 | 1.46 | 9.88 | 27 |
| 60 | 17-Apr | 792.85 | 799.90 | 773.20 | 779.15 | 781.04 | -2.26 | 20,508.93 | 622,497 | 2.80 | 285,387 | 3.30 | 22.29 | 60 |
| 61 | 16-Apr | 778.80 | 799.00 | 773.75 | 797.20 | 789.53 | 2.61 | 20,984.05 | 437,809 | 1.97 | 172,042 | 1.99 | 13.58 | 36 |
| 62 | 15-Apr | 764.90 | 788.85 | 748.00 | 776.90 | 775.68 | 2.43 | 20,449.71 | 767,718 | 3.46 | 305,449 | 3.53 | 23.69 | 64 |
| 63 | 11-Apr | 769.95 | 773.00 | 750.60 | 758.50 | 759.29 | 0.99 | 19,965.38 | 648,877 | 2.92 | 255,320 | 2.95 | 19.39 | 54 |
| 64 | 09-Apr | 768.75 | 770.00 | 730.50 | 751.05 | 744.50 | -2.30 | 19,769.28 | 735,780 | 3.31 | 302,987 | 3.51 | 22.56 | 64 |
| 65 | 08-Apr | 796.30 | 813.75 | 752.40 | 768.75 | 773.14 | -3.02 | 20,235.18 | 1,550,829 | 6.98 | 464,746 | 5.38 | 35.93 | 98 |
| 66 | 07-Apr | 664.30 | 802.00 | 664.30 | 792.70 | 778.93 | -1.94 | 20,865.60 | 1,136,406 | 5.12 | 389,062 | 4.50 | 30.31 | 82 |
| 67 | 04-Apr | 854.95 | 854.95 | 785.00 | 808.40 | 805.64 | -5.85 | 21,278.86 | 1,148,652 | 5.17 | 360,999 | 4.18 | 29.08 | 76 |
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