| Macro-sector: Commodities | Band: 2 | High52 Price: 178.8 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,500 | High52 Date: 19-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 79.05 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 24,134,764 | Low52 Date: 26-Aug-2024 | 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: 172.0 / 130.0 | Week: 156.5 / 135.0 | Day: 150.0 / 149.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 149.55 | 150.00 | 149.55 | 150.00 | 149.94 | 0.00 | 362.00 | 8,250 | 10.99 | 8,250 | 10.99 | 0.12 | 13 |
| 2 | 26-Aug | 144.50 | 150.00 | 140.00 | 150.00 | 146.50 | 0.57 | 362.00 | 40,500 | 53.93 | 29,250 | 38.95 | 0.43 | 46 |
| 3 | 25-Aug | 147.00 | 151.00 | 147.00 | 149.15 | 148.81 | 1.22 | 359.97 | 15,750 | 20.97 | 12,750 | 16.98 | 0.19 | 20 |
| 4 | 22-Aug | 151.00 | 154.45 | 146.00 | 147.35 | 149.67 | -2.42 | 355.63 | 20,250 | 26.96 | 14,250 | 18.97 | 0.21 | 22 |
| 5 | 21-Aug | 155.00 | 155.00 | 150.00 | 151.00 | 151.15 | -2.61 | 364.00 | 30,000 | 39.95 | 27,000 | 35.95 | 0.41 | 42 |
| 6 | 20-Aug | 157.00 | 159.00 | 153.00 | 155.05 | 157.16 | -1.80 | 374.21 | 24,750 | 32.96 | 17,250 | 22.97 | 0.27 | 27 |
| 7 | 19-Aug | 150.00 | 159.65 | 150.00 | 157.90 | 155.44 | 5.55 | 381.09 | 36,000 | 47.94 | 27,000 | 35.95 | 0.42 | 42 |
| 8 | 18-Aug | 150.00 | 150.00 | 147.05 | 149.60 | 149.62 | 0.64 | 361.06 | 26,250 | 34.95 | 25,500 | 33.95 | 0.38 | 40 |
| 9 | 14-Aug | 155.00 | 156.50 | 146.00 | 148.65 | 151.03 | -0.77 | 358.76 | 29,250 | 38.95 | 12,750 | 16.98 | 0.19 | 20 |
| 10 | 13-Aug | 141.00 | 154.00 | 135.00 | 149.80 | 149.69 | 6.24 | 361.54 | 70,500 | 93.87 | 44,250 | 58.92 | 0.66 | 69 |
| 11 | 12-Aug | 141.40 | 141.45 | 141.00 | 141.00 | 141.24 | -0.32 | 340.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.07 | 8 |
| 12 | 11-Aug | 140.75 | 141.45 | 140.75 | 141.45 | 141.10 | -0.32 | 341.39 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 13 | 08-Aug | 140.50 | 141.90 | 137.15 | 141.90 | 140.39 | 1.57 | 342.47 | 3,750 | 4.99 | 3,000 | 3.99 | 0.04 | 5 |
| 14 | 07-Aug | 139.80 | 141.15 | 137.00 | 139.70 | 139.80 | -0.21 | 337.16 | 27,750 | 36.95 | 23,250 | 30.96 | 0.33 | 36 |
| 15 | 06-Aug | 140.05 | 143.05 | 138.00 | 140.00 | 139.88 | -1.37 | 337.00 | 26,250 | 34.95 | 24,000 | 31.96 | 0.34 | 38 |
| 16 | 05-Aug | 145.00 | 146.90 | 139.50 | 141.95 | 141.85 | -1.01 | 342.59 | 23,250 | 30.96 | 20,250 | 26.96 | 0.29 | 32 |
| 17 | 04-Aug | 143.10 | 144.00 | 143.10 | 143.40 | 143.21 | 0.10 | 346.09 | 6,000 | 7.99 | 6,000 | 7.99 | 0.09 | 9 |
| 18 | 01-Aug | 144.05 | 144.05 | 143.10 | 143.25 | 143.55 | -3.54 | 345.73 | 3,750 | 4.99 | 3,750 | 4.99 | 0.05 | 6 |
| 19 | 31-Jul | 147.90 | 148.50 | 147.90 | 148.50 | 148.27 | 1.71 | 358.40 | 7,500 | 9.99 | 5,250 | 6.99 | 0.08 | 8 |
| 20 | 30-Jul | 145.00 | 148.90 | 145.00 | 146.00 | 146.56 | 1.07 | 352.00 | 17,250 | 22.97 | 17,250 | 22.97 | 0.25 | 27 |
| 21 | 29-Jul | 154.00 | 156.00 | 140.00 | 144.45 | 144.88 | -6.75 | 348.63 | 60,000 | 79.89 | 37,500 | 49.93 | 0.54 | 59 |
| 22 | 28-Jul | 153.00 | 155.50 | 149.00 | 154.90 | 153.86 | 1.77 | 373.85 | 28,500 | 37.95 | 24,750 | 32.96 | 0.38 | 39 |
| 23 | 25-Jul | 142.60 | 154.60 | 142.60 | 152.20 | 149.46 | 6.43 | 367.33 | 21,000 | 27.96 | 18,000 | 23.97 | 0.27 | 28 |
| 24 | 24-Jul | 142.25 | 143.00 | 142.20 | 143.00 | 142.48 | -3.70 | 345.00 | 2,250 | 3.00 | 1,500 | 2.00 | 0.02 | 2 |
| 25 | 23-Jul | 145.00 | 150.90 | 145.00 | 148.50 | 147.53 | 6.41 | 358.40 | 18,000 | 23.97 | 15,750 | 20.97 | 0.23 | 25 |
| 26 | 22-Jul | 143.60 | 143.60 | 136.00 | 139.55 | 139.10 | -2.99 | 336.80 | 10,500 | 13.98 | 9,000 | 11.98 | 0.13 | 14 |
| 27 | 21-Jul | 144.00 | 144.00 | 143.85 | 143.85 | 143.93 | -0.55 | 347.18 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 28 | 18-Jul | 146.35 | 160.00 | 136.00 | 144.65 | 146.96 | -1.90 | 349.11 | 85,500 | 113.85 | 30,000 | 39.95 | 0.44 | 47 |
| 29 | 17-Jul | 148.75 | 148.75 | 144.00 | 147.45 | 146.48 | 3.29 | 355.87 | 6,750 | 8.99 | 3,750 | 4.99 | 0.05 | 6 |
| 30 | 16-Jul | 137.50 | 143.95 | 130.00 | 142.75 | 135.91 | 6.77 | 344.52 | 23,250 | 30.96 | 16,500 | 21.97 | 0.22 | 26 |
| 31 | 15-Jul | 139.25 | 139.25 | 131.00 | 133.70 | 134.29 | -6.50 | 322.68 | 32,250 | 42.94 | 22,500 | 29.96 | 0.30 | 35 |
| 32 | 14-Jul | 146.25 | 148.90 | 139.00 | 143.00 | 143.35 | -3.64 | 345.00 | 18,750 | 24.97 | 12,750 | 16.98 | 0.18 | 20 |
| 33 | 11-Jul | 150.10 | 150.10 | 145.00 | 148.40 | 148.72 | -1.82 | 358.16 | 31,500 | 41.94 | 21,000 | 27.96 | 0.31 | 33 |
| 34 | 10-Jul | 156.00 | 156.35 | 151.15 | 151.15 | 154.93 | -1.08 | 364.80 | 12,750 | 16.98 | 9,000 | 11.98 | 0.14 | 14 |
| 35 | 09-Jul | 160.25 | 160.25 | 148.20 | 152.80 | 152.51 | -7.59 | 368.78 | 73,500 | 97.87 | 60,750 | 80.89 | 0.93 | 95 |
| 36 | 04-Jul | 169.00 | 170.00 | 165.00 | 165.35 | 167.61 | -2.25 | 399.07 | 5,250 | 6.99 | 4,500 | 5.99 | 0.08 | 7 |
| 37 | 03-Jul | 165.00 | 172.00 | 163.50 | 169.15 | 167.93 | 5.72 | 408.24 | 42,000 | 55.93 | 22,500 | 29.96 | 0.38 | 35 |
| 38 | 02-Jul | 160.30 | 163.00 | 160.00 | 160.00 | 160.29 | -3.03 | 386.00 | 11,250 | 14.98 | 7,500 | 9.99 | 0.12 | 12 |
| 39 | 01-Jul | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 398.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 40 | 30-Jun | 159.40 | 172.00 | 159.40 | 165.00 | 166.18 | 3.45 | 398.00 | 19,500 | 25.97 | 18,000 | 23.97 | 0.30 | 28 |
| 41 | 27-Jun | 158.25 | 160.50 | 157.50 | 159.50 | 159.05 | 1.53 | 384.95 | 12,750 | 16.98 | 9,000 | 11.98 | 0.14 | 14 |
| 42 | 26-Jun | 160.00 | 163.00 | 156.15 | 157.10 | 158.86 | -1.16 | 379.16 | 25,500 | 33.95 | 15,000 | 19.97 | 0.24 | 24 |
| 43 | 25-Jun | 160.00 | 161.25 | 155.60 | 158.95 | 158.73 | -3.43 | 383.62 | 17,250 | 22.97 | 7,500 | 9.99 | 0.12 | 12 |
| 44 | 24-Jun | 164.90 | 169.80 | 160.15 | 164.60 | 164.06 | 2.46 | 397.26 | 12,000 | 15.98 | 8,250 | 10.99 | 0.14 | 13 |
| 45 | 23-Jun | 159.50 | 161.60 | 154.00 | 160.65 | 159.59 | -0.59 | 387.72 | 14,250 | 18.97 | 10,500 | 13.98 | 0.17 | 16 |
| 46 | 20-Jun | 170.10 | 177.85 | 160.00 | 161.60 | 167.84 | -4.46 | 390.02 | 100,500 | 133.82 | 49,500 | 65.91 | 0.83 | 78 |
| 47 | 19-Jun | 150.00 | 178.80 | 150.00 | 169.15 | 171.31 | 13.52 | 408.24 | 132,000 | 175.77 | 87,750 | 116.84 | 1.50 | 138 |
| 48 | 18-Jun | 148.00 | 149.00 | 148.00 | 149.00 | 148.40 | -0.17 | 359.00 | 3,750 | 4.99 | 3,750 | 4.99 | 0.06 | 6 |
| 49 | 17-Jun | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.00 | 360.21 | 750 | 1.00 | 750 | 1.00 | 0.01 | 1 |
| 50 | 16-Jun | 145.50 | 152.00 | 145.50 | 149.25 | 149.00 | -0.47 | 360.21 | 10,500 | 13.98 | 9,750 | 12.98 | 0.00 | 15 |
| 51 | 13-Jun | 147.50 | 149.95 | 147.50 | 149.95 | 148.73 | 1.32 | 361.90 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 52 | 12-Jun | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.23 | 357.00 | 750 | 1.00 | 750 | 1.00 | 0.00 | 1 |
| 53 | 11-Jun | 145.50 | 149.85 | 145.50 | 149.85 | 147.78 | 4.79 | 361.66 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 4 |
| 54 | 10-Jun | 146.00 | 150.00 | 140.00 | 143.00 | 148.27 | -2.05 | 345.00 | 27,000 | 35.95 | 24,750 | 32.96 | 0.37 | 39 |
| 55 | 09-Jun | 139.30 | 148.00 | 139.30 | 146.00 | 144.87 | 4.81 | 352.00 | 19,500 | 25.97 | 12,750 | 16.98 | 0.18 | 20 |
| 56 | 06-Jun | 136.10 | 143.00 | 136.10 | 139.30 | 138.43 | 0.22 | 336.20 | 6,000 | 7.99 | 3,750 | 4.99 | 0.05 | 6 |
| 57 | 05-Jun | 140.00 | 144.00 | 137.10 | 139.00 | 140.27 | 1.76 | 335.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.06 | 7 |
| 58 | 04-Jun | 137.05 | 137.05 | 136.20 | 136.60 | 136.63 | -4.48 | 329.68 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 59 | 03-Jun | 143.70 | 143.70 | 143.00 | 143.00 | 143.35 | 0.00 | 345.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.02 | 2 |
| 60 | 02-Jun | 136.30 | 143.00 | 136.00 | 143.00 | 138.26 | -2.05 | 345.00 | 24,000 | 31.96 | 19,500 | 25.97 | 0.27 | 31 |
| 61 | 30-May | 148.85 | 148.85 | 145.00 | 146.00 | 145.98 | -1.91 | 352.00 | 12,000 | 15.98 | 11,250 | 14.98 | 0.16 | 18 |
| 62 | 29-May | 143.55 | 148.85 | 143.55 | 148.85 | 145.91 | -0.07 | 359.25 | 16,500 | 21.97 | 9,000 | 11.98 | 0.13 | 14 |
| 63 | 28-May | 149.00 | 149.00 | 148.90 | 148.95 | 148.97 | -0.53 | 359.49 | 2,250 | 3.00 | 2,250 | 3.00 | 0.03 | 4 |
| 64 | 27-May | 149.50 | 149.80 | 144.10 | 149.75 | 148.52 | 0.50 | 361.42 | 5,250 | 6.99 | 3,750 | 4.99 | 0.06 | 6 |
| 65 | 26-May | 150.00 | 150.00 | 149.00 | 149.00 | 149.21 | 1.36 | 359.00 | 5,250 | 6.99 | 5,250 | 6.99 | 0.08 | 8 |
| 66 | 23-May | 147.00 | 147.00 | 140.50 | 147.00 | 144.21 | -2.00 | 354.00 | 21,750 | 28.96 | 15,000 | 19.97 | 0.22 | 24 |
| 67 | 22-May | 150.50 | 150.65 | 150.00 | 150.00 | 150.17 | -3.35 | 362.00 | 6,000 | 7.99 | 5,250 | 6.99 | 0.08 | 8 |