| 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: 161.05; Drift%: -1.77 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 103.7 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 24,134,764 | Low52 Date: 29-Nov-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: 168.65 / 142.5 | Week: 163.0 / 151.0 | Day: 162.9 / 157.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 158.05 | 162.90 | 157.20 | 158.25 | 158.52 | -0.09 | 381.93 | 17,250 | 11.49 | 10,500 | 7.00 | 0.17 | 16 |
| 2 | 11-Nov | 167.45 | 169.95 | 154.60 | 158.40 | 160.51 | -9.07 | 382.29 | 105,750 | 70.45 | 51,750 | 34.48 | 0.83 | 81 |
| 3 | 10-Nov | 175.15 | 183.90 | 170.20 | 174.20 | 179.10 | -0.54 | 420.43 | 79,500 | 52.96 | 47,250 | 31.48 | 0.85 | 74 |
| 4 | 07-Nov | 161.05 | 180.00 | 161.05 | 175.15 | 173.73 | 8.76 | 422.72 | 127,500 | 84.94 | 92,250 | 61.46 | 1.60 | 145 |
| 5 | 06-Nov | 162.05 | 162.05 | 160.00 | 161.05 | 161.16 | -0.28 | 388.69 | 5,250 | 3.50 | 3,750 | 2.50 | 0.06 | 6 |
| 6 | 04-Nov | 165.20 | 165.20 | 161.00 | 161.50 | 162.85 | -2.18 | 389.78 | 11,250 | 7.50 | 9,750 | 6.50 | 0.16 | 15 |
| 7 | 03-Nov | 160.00 | 167.90 | 159.95 | 165.10 | 164.93 | 3.19 | 398.46 | 39,750 | 26.48 | 33,000 | 21.99 | 0.54 | 52 |
| 8 | 31-Oct | 162.00 | 163.00 | 160.00 | 160.00 | 161.53 | -0.19 | 386.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.12 | 12 |
| 9 | 30-Oct | 160.95 | 162.60 | 160.00 | 160.30 | 161.16 | -0.40 | 386.88 | 8,250 | 5.50 | 6,750 | 4.50 | 0.11 | 11 |
| 10 | 29-Oct | 159.95 | 161.00 | 157.60 | 160.95 | 159.53 | 3.17 | 388.45 | 18,750 | 12.49 | 15,750 | 10.49 | 0.25 | 25 |
| 11 | 28-Oct | 161.95 | 161.95 | 156.00 | 156.00 | 159.26 | -0.35 | 376.00 | 30,750 | 20.49 | 19,500 | 12.99 | 0.31 | 31 |
| 12 | 27-Oct | 151.00 | 156.60 | 151.00 | 156.55 | 154.10 | 3.68 | 377.83 | 17,250 | 11.49 | 15,750 | 10.49 | 0.24 | 25 |
| 13 | 24-Oct | 151.00 | 152.00 | 151.00 | 151.00 | 151.43 | -0.07 | 364.00 | 9,750 | 6.50 | 7,500 | 5.00 | 0.11 | 12 |
| 14 | 23-Oct | 154.80 | 156.50 | 151.00 | 151.10 | 152.20 | -0.03 | 364.68 | 8,250 | 5.50 | 5,250 | 3.50 | 0.08 | 8 |
| 15 | 20-Oct | 151.00 | 151.15 | 151.00 | 151.15 | 151.05 | 0.10 | 364.80 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 4 |
| 16 | 17-Oct | 153.40 | 153.60 | 151.00 | 151.00 | 152.45 | -0.79 | 364.00 | 8,250 | 5.50 | 4,500 | 3.00 | 0.07 | 7 |
| 17 | 16-Oct | 153.00 | 157.50 | 151.00 | 152.20 | 153.75 | 0.46 | 367.33 | 17,250 | 11.49 | 11,250 | 7.50 | 0.17 | 18 |
| 18 | 15-Oct | 151.30 | 151.50 | 151.00 | 151.50 | 151.21 | 0.00 | 365.64 | 6,750 | 4.50 | 3,750 | 2.50 | 0.06 | 6 |
| 19 | 14-Oct | 151.15 | 154.00 | 151.00 | 151.50 | 152.07 | -3.41 | 365.64 | 6,750 | 4.50 | 6,000 | 4.00 | 0.09 | 9 |
| 20 | 13-Oct | 151.00 | 156.90 | 151.00 | 156.85 | 154.27 | 2.48 | 378.55 | 7,500 | 5.00 | 5,250 | 3.50 | 0.08 | 8 |
| 21 | 10-Oct | 151.05 | 155.00 | 151.05 | 153.05 | 153.69 | 1.36 | 369.38 | 4,500 | 3.00 | 3,000 | 2.00 | 0.05 | 5 |
| 22 | 09-Oct | 156.40 | 156.40 | 151.00 | 151.00 | 153.42 | 0.67 | 364.00 | 7,500 | 5.00 | 4,500 | 3.00 | 0.07 | 7 |
| 23 | 08-Oct | 153.95 | 154.00 | 150.00 | 150.00 | 151.14 | -0.66 | 362.00 | 5,250 | 3.50 | 4,500 | 3.00 | 0.07 | 7 |
| 24 | 07-Oct | 151.00 | 155.00 | 151.00 | 151.00 | 151.79 | 0.67 | 364.00 | 13,500 | 8.99 | 11,250 | 7.50 | 0.17 | 18 |
| 25 | 06-Oct | 159.15 | 159.15 | 150.00 | 150.00 | 152.92 | -1.74 | 362.00 | 7,500 | 5.00 | 5,250 | 3.50 | 0.08 | 8 |
| 26 | 03-Oct | 153.00 | 156.90 | 152.05 | 152.65 | 153.18 | -1.77 | 368.42 | 6,750 | 4.50 | 5,250 | 3.50 | 0.08 | 8 |
| 27 | 01-Oct | 156.50 | 156.50 | 152.10 | 155.40 | 155.62 | -0.86 | 375.05 | 3,750 | 2.50 | 3,750 | 2.50 | 0.06 | 6 |
| 28 | 30-Sep | 156.55 | 157.00 | 153.30 | 156.75 | 155.52 | 1.13 | 378.31 | 6,000 | 4.00 | 3,750 | 2.50 | 0.06 | 6 |
| 29 | 29-Sep | 158.95 | 158.95 | 154.20 | 155.00 | 156.19 | 1.94 | 374.00 | 3,750 | 2.50 | 3,000 | 2.00 | 0.05 | 5 |
| 30 | 26-Sep | 162.00 | 162.00 | 150.00 | 152.05 | 152.90 | -6.63 | 366.97 | 24,750 | 16.49 | 18,000 | 11.99 | 0.28 | 28 |
| 31 | 25-Sep | 162.05 | 165.90 | 162.00 | 162.85 | 163.52 | -2.40 | 393.03 | 6,750 | 4.50 | 4,500 | 3.00 | 0.07 | 7 |
| 32 | 24-Sep | 161.00 | 168.65 | 160.05 | 166.85 | 164.95 | 4.25 | 402.69 | 27,750 | 18.49 | 24,750 | 16.49 | 0.41 | 39 |
| 33 | 23-Sep | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 0.00 | 386.28 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 2 |
| 34 | 22-Sep | 164.95 | 164.95 | 159.00 | 160.05 | 162.21 | -2.02 | 386.28 | 5,250 | 3.50 | 3,000 | 2.00 | 0.05 | 5 |
| 35 | 19-Sep | 164.00 | 164.00 | 160.00 | 163.35 | 161.50 | 0.71 | 394.24 | 8,250 | 5.50 | 6,750 | 4.50 | 0.11 | 11 |
| 36 | 18-Sep | 160.00 | 163.60 | 160.00 | 162.20 | 161.97 | 2.01 | 391.47 | 17,250 | 11.49 | 11,250 | 7.50 | 0.18 | 18 |
| 37 | 17-Sep | 157.10 | 159.30 | 156.00 | 159.00 | 157.54 | 3.28 | 383.00 | 10,500 | 7.00 | 8,250 | 5.50 | 0.13 | 13 |
| 38 | 16-Sep | 152.25 | 158.00 | 149.95 | 153.95 | 151.72 | 1.12 | 371.55 | 30,750 | 20.49 | 27,000 | 17.99 | 0.41 | 42 |
| 39 | 15-Sep | 154.50 | 154.50 | 150.05 | 152.25 | 153.02 | -1.77 | 367.45 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 4 |
| 40 | 12-Sep | 147.00 | 157.75 | 147.00 | 155.00 | 153.46 | 7.71 | 374.00 | 35,250 | 23.48 | 26,250 | 17.49 | 0.40 | 41 |
| 41 | 11-Sep | 147.00 | 147.00 | 142.50 | 143.90 | 144.64 | -1.77 | 347.30 | 11,250 | 7.50 | 11,250 | 7.50 | 0.16 | 18 |
| 42 | 10-Sep | 147.60 | 147.60 | 146.50 | 146.50 | 147.15 | -1.01 | 353.57 | 2,250 | 1.50 | 2,250 | 1.50 | 0.03 | 4 |
| 43 | 09-Sep | 157.40 | 159.00 | 147.00 | 148.00 | 153.57 | -1.99 | 357.00 | 41,250 | 27.48 | 18,000 | 11.99 | 0.28 | 28 |
| 44 | 08-Sep | 145.05 | 158.00 | 145.05 | 151.00 | 152.49 | 0.67 | 364.00 | 6,000 | 4.00 | 3,000 | 2.00 | 0.05 | 5 |
| 45 | 05-Sep | 150.25 | 152.10 | 150.00 | 150.00 | 150.90 | -0.17 | 362.00 | 15,000 | 9.99 | 12,750 | 8.49 | 0.19 | 20 |
| 46 | 04-Sep | 145.65 | 152.50 | 144.20 | 150.25 | 147.73 | 1.01 | 362.62 | 23,250 | 15.49 | 15,750 | 10.49 | 0.23 | 25 |
| 47 | 03-Sep | 150.00 | 150.00 | 147.50 | 148.75 | 149.19 | -0.83 | 359.00 | 12,000 | 7.99 | 10,500 | 7.00 | 0.16 | 16 |
| 48 | 02-Sep | 151.00 | 151.00 | 150.00 | 150.00 | 150.37 | -0.33 | 362.00 | 8,250 | 5.50 | 7,500 | 5.00 | 0.11 | 12 |
| 49 | 01-Sep | 150.00 | 150.50 | 150.00 | 150.50 | 150.21 | 0.33 | 363.23 | 10,500 | 7.00 | 10,500 | 7.00 | 0.16 | 16 |
| 50 | 29-Aug | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 362.00 | 26,250 | 17.49 | 26,250 | 17.49 | 0.00 | 41 |
| 51 | 28-Aug | 149.55 | 150.00 | 149.55 | 150.00 | 149.94 | 0.00 | 362.00 | 8,250 | 5.50 | 8,250 | 5.50 | 0.12 | 13 |
| 52 | 26-Aug | 144.50 | 150.00 | 140.00 | 150.00 | 146.50 | 0.57 | 362.00 | 40,500 | 26.98 | 29,250 | 19.49 | 0.43 | 46 |
| 53 | 25-Aug | 147.00 | 151.00 | 147.00 | 149.15 | 148.81 | 1.22 | 359.97 | 15,750 | 10.49 | 12,750 | 8.49 | 0.19 | 20 |
| 54 | 22-Aug | 151.00 | 154.45 | 146.00 | 147.35 | 149.67 | -2.42 | 355.63 | 20,250 | 13.49 | 14,250 | 9.49 | 0.21 | 22 |
| 55 | 21-Aug | 155.00 | 155.00 | 150.00 | 151.00 | 151.15 | -2.61 | 364.00 | 30,000 | 19.99 | 27,000 | 17.99 | 0.41 | 42 |
| 56 | 20-Aug | 157.00 | 159.00 | 153.00 | 155.05 | 157.16 | -1.80 | 374.21 | 24,750 | 16.49 | 17,250 | 11.49 | 0.27 | 27 |
| 57 | 19-Aug | 150.00 | 159.65 | 150.00 | 157.90 | 155.44 | 5.55 | 381.09 | 36,000 | 23.98 | 27,000 | 17.99 | 0.42 | 42 |
| 58 | 18-Aug | 150.00 | 150.00 | 147.05 | 149.60 | 149.62 | 0.64 | 361.06 | 26,250 | 17.49 | 25,500 | 16.99 | 0.38 | 40 |
| 59 | 14-Aug | 155.00 | 156.50 | 146.00 | 148.65 | 151.03 | -0.77 | 358.76 | 29,250 | 19.49 | 12,750 | 8.49 | 0.19 | 20 |
| 60 | 13-Aug | 141.00 | 154.00 | 135.00 | 149.80 | 149.69 | 6.24 | 361.54 | 70,500 | 46.97 | 44,250 | 29.48 | 0.66 | 69 |
| 61 | 12-Aug | 141.40 | 141.45 | 141.00 | 141.00 | 141.24 | -0.32 | 340.00 | 5,250 | 3.50 | 5,250 | 3.50 | 0.07 | 8 |
| 62 | 11-Aug | 140.75 | 141.45 | 140.75 | 141.45 | 141.10 | -0.32 | 341.39 | 1,500 | 1.00 | 1,500 | 1.00 | 0.02 | 2 |
| 63 | 08-Aug | 140.50 | 141.90 | 137.15 | 141.90 | 140.39 | 1.57 | 342.47 | 3,750 | 2.50 | 3,000 | 2.00 | 0.04 | 5 |
| 64 | 07-Aug | 139.80 | 141.15 | 137.00 | 139.70 | 139.80 | -0.21 | 337.16 | 27,750 | 18.49 | 23,250 | 15.49 | 0.33 | 36 |
| 65 | 06-Aug | 140.05 | 143.05 | 138.00 | 140.00 | 139.88 | -1.37 | 337.00 | 26,250 | 17.49 | 24,000 | 15.99 | 0.34 | 38 |
| 66 | 05-Aug | 145.00 | 146.90 | 139.50 | 141.95 | 141.85 | -1.01 | 342.59 | 23,250 | 15.49 | 20,250 | 13.49 | 0.29 | 32 |
| 67 | 04-Aug | 143.10 | 144.00 | 143.10 | 143.40 | 143.21 | 0.10 | 346.09 | 6,000 | 4.00 | 6,000 | 4.00 | 0.09 | 9 |