| Macro-sector: Commodities | Band: 2 | High52 Price: 183.9 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,500 | High52 Date: 10-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 90.0 | Barrier: 99.85; Drift%: 0.15 |
| Basic Industry: Sponge Iron | Total Equity: 24,134,764 | Low52 Date: 30-Mar-2026 | SHP: 73.6 / 0.0 / 0.0 / 26.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 173.95 / 114.75 | Month: 140.5 / 111.6 | Week: 112.95 / 103.05 | Day: 103.2 / 100.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 102.90 | 103.20 | 100.00 | 100.00 | 101.14 | 3.04 | 241.00 | 8,250 | 10.99 | 6,000 | 7.99 | 0.06 | 9 |
| 2 | 06-Apr | 99.95 | 99.95 | 96.00 | 97.05 | 97.01 | 1.09 | 234.23 | 12,750 | 16.98 | 6,750 | 8.99 | 0.07 | 11 |
| 3 | 02-Apr | 96.00 | 96.05 | 96.00 | 96.00 | 96.01 | -0.05 | 231.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.03 | 5 |
| 4 | 01-Apr | 95.05 | 99.85 | 95.05 | 96.05 | 97.57 | 6.25 | 231.81 | 6,000 | 7.99 | 3,000 | 3.99 | 0.03 | 5 |
| 5 | 30-Mar | 90.00 | 95.00 | 90.00 | 90.40 | 93.10 | -6.80 | 218.18 | 18,000 | 23.97 | 12,750 | 16.98 | 0.12 | 20 |
| 6 | 27-Mar | 104.85 | 104.85 | 96.00 | 97.00 | 98.49 | -3.00 | 234.00 | 31,500 | 41.94 | 30,000 | 39.95 | 0.30 | 47 |
| 7 | 25-Mar | 99.00 | 101.00 | 99.00 | 100.00 | 99.91 | 1.01 | 241.00 | 8,250 | 10.99 | 8,250 | 10.99 | 0.08 | 13 |
| 8 | 24-Mar | 99.95 | 99.95 | 99.00 | 99.00 | 99.32 | 3.45 | 238.00 | 2,250 | 3.00 | 1,500 | 2.00 | 0.01 | 2 |
| 9 | 23-Mar | 100.00 | 100.05 | 95.70 | 95.70 | 99.34 | -4.30 | 230.97 | 9,750 | 12.98 | 9,750 | 12.98 | 0.10 | 15 |
| 10 | 20-Mar | 95.55 | 101.00 | 93.20 | 100.00 | 96.89 | 5.26 | 241.00 | 26,250 | 34.95 | 24,000 | 31.96 | 0.23 | 38 |
| 11 | 19-Mar | 92.00 | 95.00 | 92.00 | 95.00 | 94.15 | 5.56 | 229.00 | 9,750 | 12.98 | 9,750 | 12.98 | 0.09 | 15 |
| 12 | 18-Mar | 94.00 | 95.00 | 90.00 | 90.00 | 92.01 | -1.91 | 217.00 | 11,250 | 14.98 | 11,250 | 14.98 | 0.10 | 18 |
| 13 | 17-Mar | 95.00 | 95.20 | 90.50 | 91.75 | 92.45 | -6.23 | 221.44 | 18,750 | 24.97 | 17,250 | 22.97 | 0.16 | 27 |
| 14 | 16-Mar | 99.95 | 100.00 | 91.00 | 97.85 | 93.73 | -0.15 | 236.16 | 15,000 | 19.97 | 12,750 | 16.98 | 0.12 | 20 |
| 15 | 11-Mar | 98.00 | 98.00 | 97.95 | 98.00 | 97.99 | -0.71 | 236.00 | 7,500 | 9.99 | 6,000 | 7.99 | 0.06 | 9 |
| 16 | 10-Mar | 96.15 | 100.90 | 96.15 | 98.70 | 99.23 | 2.81 | 238.21 | 9,000 | 11.98 | 6,750 | 8.99 | 0.07 | 11 |
| 17 | 09-Mar | 95.00 | 96.00 | 94.00 | 96.00 | 95.00 | -4.14 | 231.00 | 3,750 | 4.99 | 3,000 | 3.99 | 0.00 | 5 |
| 18 | 06-Mar | 101.80 | 101.80 | 100.00 | 100.15 | 100.72 | 1.37 | 241.71 | 9,750 | 12.98 | 7,500 | 9.99 | 0.08 | 12 |
| 19 | 05-Mar | 103.00 | 103.00 | 98.45 | 98.80 | 100.57 | -5.00 | 238.45 | 13,500 | 17.98 | 12,000 | 15.98 | 0.12 | 19 |
| 20 | 27-Feb | 103.25 | 104.50 | 103.05 | 104.00 | 103.83 | -2.26 | 251.00 | 11,250 | 14.98 | 8,250 | 10.99 | 0.09 | 13 |
| 21 | 26-Feb | 112.95 | 112.95 | 105.05 | 106.40 | 108.16 | -1.21 | 256.79 | 5,250 | 6.99 | 3,000 | 3.99 | 0.03 | 5 |
| 22 | 25-Feb | 106.00 | 107.80 | 106.00 | 107.70 | 107.45 | 1.70 | 259.93 | 4,500 | 5.99 | 3,750 | 4.99 | 0.04 | 6 |
| 23 | 24-Feb | 107.10 | 110.00 | 105.55 | 105.90 | 109.02 | -1.12 | 255.59 | 9,750 | 12.98 | 7,500 | 9.99 | 0.08 | 12 |
| 24 | 23-Feb | 106.95 | 107.10 | 106.95 | 107.10 | 107.03 | 1.42 | 258.48 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 25 | 20-Feb | 105.05 | 106.00 | 105.05 | 105.60 | 105.61 | -4.00 | 254.86 | 3,750 | 4.99 | 3,000 | 3.99 | 0.03 | 5 |
| 26 | 19-Feb | 111.00 | 111.00 | 108.05 | 110.00 | 109.84 | -0.90 | 265.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.05 | 7 |
| 27 | 18-Feb | 109.40 | 111.00 | 109.40 | 111.00 | 109.67 | -4.31 | 267.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.05 | 7 |
| 28 | 17-Feb | 105.40 | 116.00 | 105.40 | 116.00 | 112.87 | 3.11 | 279.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.06 | 8 |
| 29 | 16-Feb | 112.80 | 113.00 | 112.50 | 112.50 | 112.83 | -1.19 | 271.52 | 4,500 | 5.99 | 3,750 | 4.99 | 0.04 | 6 |
| 30 | 11-Feb | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.00 | 274.77 | 3,000 | 3.99 | 1,500 | 2.00 | 0.02 | 2 |
| 31 | 10-Feb | 115.50 | 117.00 | 113.85 | 113.85 | 116.21 | -2.69 | 274.77 | 9,750 | 12.98 | 8,250 | 10.99 | 0.10 | 13 |
| 32 | 09-Feb | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74 | 282.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 33 | 06-Feb | 112.00 | 115.00 | 112.00 | 115.00 | 112.16 | -0.04 | 277.00 | 14,250 | 18.97 | 14,250 | 18.97 | 0.16 | 22 |
| 34 | 05-Feb | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.00 | 277.67 | 750 | 1.00 | 750 | 1.00 | 0.01 | 1 |
| 35 | 04-Feb | 115.00 | 124.95 | 115.00 | 115.05 | 120.29 | 3.00 | 277.67 | 20,250 | 26.96 | 14,250 | 18.97 | 0.17 | 22 |
| 36 | 03-Feb | 106.65 | 115.00 | 106.65 | 111.70 | 110.99 | 5.13 | 269.59 | 6,000 | 7.99 | 5,250 | 6.99 | 0.06 | 8 |
| 37 | 02-Feb | 111.00 | 113.00 | 101.00 | 106.25 | 107.91 | -3.41 | 256.43 | 24,000 | 31.96 | 20,250 | 26.96 | 0.22 | 32 |
| 38 | 01-Feb | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.53 | 265.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.00 | 5 |
| 39 | 30-Jan | 98.10 | 112.85 | 98.10 | 112.85 | 106.14 | 9.78 | 272.36 | 24,750 | 32.96 | 19,500 | 25.97 | 0.21 | 31 |
| 40 | 29-Jan | 108.95 | 110.00 | 99.00 | 102.80 | 104.57 | -4.37 | 248.11 | 36,750 | 48.93 | 24,000 | 31.96 | 0.25 | 38 |
| 41 | 28-Jan | 107.00 | 107.50 | 107.00 | 107.50 | 107.17 | 1.42 | 259.45 | 2,250 | 3.00 | 2,250 | 3.00 | 0.02 | 4 |
| 42 | 27-Jan | 108.75 | 110.95 | 105.00 | 106.00 | 106.78 | -2.53 | 255.00 | 4,500 | 5.99 | 3,000 | 3.99 | 0.03 | 5 |
| 43 | 23-Jan | 108.00 | 108.80 | 108.00 | 108.75 | 108.35 | -2.07 | 262.47 | 15,750 | 20.97 | 14,250 | 18.97 | 0.15 | 22 |
| 44 | 22-Jan | 113.00 | 113.00 | 111.05 | 111.05 | 112.35 | 1.69 | 268.02 | 2,250 | 3.00 | 1,500 | 2.00 | 0.02 | 2 |
| 45 | 21-Jan | 110.00 | 113.50 | 106.10 | 109.20 | 109.85 | -0.73 | 263.55 | 21,750 | 28.96 | 18,750 | 24.97 | 0.21 | 29 |
| 46 | 20-Jan | 114.00 | 114.80 | 110.00 | 110.00 | 111.32 | -3.51 | 265.00 | 8,250 | 10.99 | 6,000 | 7.99 | 0.07 | 9 |
| 47 | 19-Jan | 114.00 | 114.00 | 110.05 | 114.00 | 113.41 | 1.11 | 275.00 | 7,500 | 9.99 | 6,000 | 7.99 | 0.07 | 9 |
| 48 | 16-Jan | 113.90 | 115.15 | 112.20 | 112.75 | 113.89 | -3.22 | 272.12 | 7,500 | 9.99 | 5,250 | 6.99 | 0.06 | 8 |
| 49 | 14-Jan | 106.10 | 120.10 | 106.10 | 116.50 | 112.68 | 5.14 | 281.17 | 28,500 | 37.95 | 18,000 | 23.97 | 0.20 | 28 |
| 50 | 13-Jan | 112.00 | 113.95 | 110.00 | 110.80 | 110.67 | -1.03 | 267.41 | 6,750 | 8.99 | 6,000 | 7.99 | 0.07 | 9 |
| 51 | 12-Jan | 110.00 | 112.00 | 110.00 | 111.95 | 110.56 | -2.10 | 270.19 | 5,250 | 6.99 | 5,250 | 6.99 | 0.06 | 8 |
| 52 | 09-Jan | 115.05 | 117.00 | 112.00 | 114.35 | 115.46 | 0.09 | 275.98 | 15,000 | 19.97 | 13,500 | 17.98 | 0.16 | 21 |
| 53 | 08-Jan | 119.00 | 119.00 | 112.00 | 114.25 | 116.83 | -4.71 | 275.74 | 12,000 | 15.98 | 11,250 | 14.98 | 0.13 | 18 |
| 54 | 07-Jan | 119.80 | 119.90 | 118.30 | 119.90 | 119.57 | 2.26 | 289.38 | 4,500 | 5.99 | 3,750 | 4.99 | 0.04 | 6 |
| 55 | 06-Jan | 121.00 | 122.20 | 115.20 | 117.25 | 119.10 | -3.02 | 282.98 | 15,750 | 20.97 | 12,000 | 15.98 | 0.14 | 19 |
| 56 | 05-Jan | 121.50 | 128.90 | 120.00 | 120.90 | 122.72 | 2.24 | 291.79 | 140,250 | 186.75 | 99,000 | 131.82 | 1.21 | 155 |
| 57 | 02-Jan | 126.00 | 126.00 | 118.25 | 118.25 | 121.48 | -3.67 | 285.39 | 21,000 | 27.96 | 17,250 | 22.97 | 0.21 | 27 |
| 58 | 01-Jan | 118.50 | 125.00 | 118.50 | 122.75 | 122.05 | 3.59 | 296.25 | 11,250 | 14.98 | 9,750 | 12.98 | 0.12 | 15 |
| 59 | 30-Dec | 118.20 | 124.00 | 118.15 | 118.50 | 120.73 | -4.40 | 286.00 | 9,750 | 12.98 | 7,500 | 9.99 | 0.09 | 12 |
| 60 | 29-Dec | 125.80 | 125.80 | 116.00 | 123.95 | 122.33 | -1.47 | 299.15 | 130,500 | 173.77 | 126,750 | 168.77 | 1.55 | 199 |
| 61 | 26-Dec | 129.00 | 133.00 | 123.50 | 125.80 | 129.72 | 0.64 | 303.62 | 232,500 | 309.59 | 128,250 | 170.77 | 1.66 | 201 |
| 62 | 24-Dec | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.89 | 301.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 63 | 23-Dec | 119.00 | 125.00 | 119.00 | 123.90 | 123.64 | 5.45 | 299.03 | 6,000 | 7.99 | 6,000 | 7.99 | 0.07 | 9 |
| 64 | 22-Dec | 117.70 | 118.00 | 117.00 | 117.50 | 117.70 | 3.30 | 283.58 | 9,000 | 11.98 | 7,500 | 9.99 | 0.09 | 12 |
| 65 | 19-Dec | 113.65 | 113.85 | 113.65 | 113.75 | 113.77 | 1.11 | 274.53 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 4 |
| 66 | 18-Dec | 114.00 | 116.85 | 111.60 | 112.50 | 112.95 | -4.17 | 271.52 | 30,750 | 40.95 | 18,000 | 23.97 | 0.20 | 28 |
| 67 | 17-Dec | 123.00 | 123.00 | 117.00 | 117.40 | 120.55 | -4.63 | 283.34 | 12,000 | 15.98 | 11,250 | 14.98 | 0.14 | 18 |