| Macro-sector: Commodities | Band: 20 | High52 Price: 236.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 26-Sep-2024 | Bumper: 125.11; Drift%: -3.17 |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 117.28 | Low52 Price: 99.06 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 912,256,930 | Low52 Date: 16-Jun-2025 | SHP: 64.84 / 3.56 / 0.11 / 31.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 925.0 / 123.7 | Month: 121.7 / 103.72 | Week: 134.49 / 120.25 | Day: 124.66 / 120.26 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 122.29 | 124.66 | 120.26 | 121.27 | 121.91 | -0.47 | 11,062.94 | 1,168,154 | 4.89 | 464,967 | 4.69 | 5.67 | 16 |
| 2 | 10-Jul | 122.55 | 123.47 | 120.50 | 121.84 | 121.98 | -0.03 | 11,114.94 | 937,304 | 3.92 | 333,290 | 3.36 | 4.07 | 12 |
| 3 | 09-Jul | 124.85 | 126.19 | 121.31 | 121.88 | 123.33 | -2.06 | 11,118.59 | 840,882 | 3.52 | 344,071 | 3.47 | 4.24 | 12 |
| 4 | 08-Jul | 127.25 | 128.00 | 123.36 | 124.44 | 125.35 | -2.05 | 11,352.13 | 631,637 | 2.64 | 249,865 | 2.52 | 3.13 | 9 |
| 5 | 07-Jul | 126.00 | 130.98 | 123.65 | 127.04 | 127.70 | 0.32 | 11,589.31 | 3,079,189 | 12.88 | 1,666,563 | 16.81 | 21.28 | 58 |
| 6 | 04-Jul | 129.70 | 129.70 | 125.10 | 126.63 | 127.93 | -1.61 | 11,551.91 | 1,577,451 | 6.60 | 654,073 | 6.60 | 8.37 | 23 |
| 7 | 03-Jul | 122.55 | 130.60 | 120.80 | 128.70 | 127.87 | 5.74 | 11,740.75 | 4,911,651 | 20.55 | 1,157,172 | 11.67 | 14.80 | 40 |
| 8 | 02-Jul | 126.00 | 127.18 | 120.25 | 121.71 | 122.77 | -3.70 | 11,103.08 | 1,864,081 | 7.80 | 777,653 | 7.84 | 9.55 | 27 |
| 9 | 01-Jul | 130.50 | 131.15 | 125.11 | 126.38 | 127.26 | -2.97 | 11,529.10 | 1,676,769 | 7.02 | 645,949 | 6.52 | 8.22 | 22 |
| 10 | 30-Jun | 133.00 | 134.49 | 129.05 | 130.25 | 130.92 | -3.22 | 11,882.15 | 3,326,858 | 13.92 | 845,992 | 8.53 | 11.08 | 29 |
| 11 | 27-Jun | 138.25 | 139.00 | 131.37 | 134.58 | 135.40 | 2.44 | 12,277.15 | 14,605,352 | 61.12 | 3,790,176 | 38.23 | 51.32 | 132 |
| 12 | 26-Jun | 117.50 | 133.74 | 116.68 | 131.37 | 127.86 | 12.12 | 11,984.32 | 29,227,837 | 122.30 | 5,391,155 | 54.38 | 68.93 | 188 |
| 13 | 25-Jun | 101.50 | 121.36 | 101.47 | 117.17 | 114.99 | 15.85 | 10,688.91 | 12,913,685 | 54.04 | 3,553,319 | 35.84 | 40.86 | 124 |
| 14 | 24-Jun | 102.21 | 103.55 | 101.00 | 101.14 | 102.07 | -1.50 | 9,226.57 | 788,992 | 3.30 | 466,007 | 4.70 | 4.76 | 16 |
| 15 | 23-Jun | 99.78 | 103.00 | 99.69 | 102.68 | 101.92 | 2.38 | 9,367.05 | 998,184 | 4.18 | 598,809 | 6.04 | 6.10 | 21 |
| 16 | 20-Jun | 104.75 | 106.60 | 99.33 | 100.29 | 100.95 | -4.57 | 9,149.02 | 5,227,832 | 21.88 | 3,285,672 | 33.14 | 33.17 | 114 |
| 17 | 19-Jun | 102.15 | 107.00 | 102.10 | 105.09 | 104.89 | 2.36 | 9,586.91 | 3,826,808 | 16.01 | 1,252,407 | 12.63 | 13.14 | 44 |
| 18 | 18-Jun | 104.21 | 105.43 | 102.30 | 102.67 | 103.55 | -1.98 | 9,366.14 | 925,783 | 3.87 | 418,099 | 4.22 | 4.33 | 15 |
| 19 | 17-Jun | 107.00 | 107.00 | 104.05 | 104.74 | 105.68 | -1.69 | 9,554.98 | 1,299,154 | 5.44 | 676,446 | 6.82 | 7.15 | 24 |
| 20 | 16-Jun | 101.02 | 110.70 | 99.06 | 106.54 | 107.09 | 5.05 | 9,719.19 | 6,350,112 | 26.57 | 1,738,338 | 17.53 | 18.62 | 60 |
| 21 | 13-Jun | 102.70 | 103.24 | 100.86 | 101.42 | 101.54 | -2.39 | 9,252.11 | 604,561 | 2.53 | 299,548 | 3.02 | 3.04 | 10 |
| 22 | 12-Jun | 105.50 | 106.71 | 103.01 | 103.90 | 104.46 | -1.96 | 9,478.35 | 630,858 | 2.64 | 390,935 | 3.94 | 4.08 | 14 |
| 23 | 11-Jun | 104.29 | 109.00 | 104.29 | 105.98 | 106.22 | 1.65 | 9,668.10 | 1,002,127 | 4.19 | 519,500 | 5.24 | 5.52 | 18 |
| 24 | 10-Jun | 105.50 | 106.88 | 103.90 | 104.26 | 105.16 | -1.21 | 9,511.19 | 1,292,106 | 5.41 | 727,084 | 7.33 | 7.65 | 25 |
| 25 | 09-Jun | 104.05 | 107.63 | 103.80 | 105.54 | 106.22 | 0.92 | 9,627.96 | 1,701,807 | 7.12 | 846,937 | 8.54 | 9.00 | 29 |
| 26 | 06-Jun | 105.50 | 110.91 | 104.10 | 104.58 | 106.58 | -1.27 | 9,540.38 | 1,448,738 | 6.06 | 687,602 | 6.94 | 7.33 | 24 |
| 27 | 05-Jun | 105.05 | 108.69 | 104.57 | 105.93 | 106.23 | 0.85 | 9,663.54 | 663,757 | 2.78 | 267,148 | 2.69 | 2.84 | 9 |
| 28 | 04-Jun | 103.45 | 106.25 | 102.00 | 105.04 | 104.13 | 1.07 | 9,582.35 | 1,102,142 | 4.61 | 742,598 | 7.49 | 7.73 | 26 |
| 29 | 03-Jun | 104.03 | 105.53 | 103.11 | 103.93 | 104.30 | -0.37 | 9,481.09 | 773,177 | 3.24 | 531,107 | 5.36 | 5.54 | 18 |
| 30 | 02-Jun | 105.05 | 105.90 | 103.72 | 104.32 | 104.80 | -0.97 | 9,516.66 | 687,925 | 2.88 | 321,633 | 3.24 | 3.37 | 11 |
| 31 | 30-May | 107.16 | 107.68 | 104.41 | 105.34 | 105.66 | -1.70 | 9,609.71 | 519,599 | 2.17 | 306,904 | 3.10 | 3.24 | 11 |
| 32 | 29-May | 105.59 | 107.48 | 105.59 | 107.16 | 106.65 | 1.87 | 9,775.75 | 399,372 | 1.67 | 196,180 | 1.98 | 2.09 | 7 |
| 33 | 28-May | 106.95 | 107.90 | 104.70 | 105.19 | 105.94 | -1.57 | 9,596.03 | 653,598 | 2.73 | 297,804 | 3.00 | 3.15 | 10 |
| 34 | 27-May | 107.00 | 109.44 | 105.61 | 106.87 | 107.35 | -0.05 | 9,749.29 | 497,301 | 2.08 | 187,106 | 1.89 | 2.01 | 7 |
| 35 | 26-May | 109.95 | 110.56 | 106.74 | 106.92 | 108.44 | -2.11 | 9,753.85 | 613,973 | 2.57 | 371,669 | 3.75 | 4.03 | 13 |
| 36 | 23-May | 110.80 | 113.00 | 109.00 | 109.23 | 110.66 | -1.01 | 9,964.58 | 637,195 | 2.67 | 322,347 | 3.25 | 3.57 | 11 |
| 37 | 22-May | 106.00 | 114.00 | 105.69 | 110.34 | 110.63 | 4.23 | 10,065.84 | 1,351,425 | 5.65 | 519,260 | 5.24 | 5.74 | 18 |
| 38 | 21-May | 108.00 | 108.43 | 104.74 | 105.86 | 106.51 | 0.36 | 9,657.15 | 559,137 | 2.34 | 214,338 | 2.16 | 2.28 | 7 |
| 39 | 20-May | 108.00 | 108.74 | 103.72 | 105.48 | 105.31 | -1.70 | 9,622.49 | 2,031,883 | 8.50 | 1,016,660 | 10.25 | 10.71 | 35 |
| 40 | 19-May | 112.00 | 112.50 | 106.50 | 107.30 | 109.60 | -3.21 | 9,788.52 | 2,536,342 | 10.61 | 1,825,909 | 18.42 | 20.01 | 64 |
| 41 | 16-May | 113.50 | 114.00 | 110.30 | 110.86 | 111.86 | -1.69 | 10,113.28 | 805,104 | 3.37 | 446,162 | 4.50 | 4.99 | 16 |
| 42 | 15-May | 111.95 | 113.69 | 110.23 | 112.77 | 112.51 | 2.20 | 10,287.52 | 953,341 | 3.99 | 490,730 | 4.95 | 5.52 | 17 |
| 43 | 14-May | 111.95 | 113.44 | 109.58 | 110.34 | 110.94 | -0.50 | 10,065.84 | 1,291,319 | 5.40 | 748,388 | 7.55 | 8.30 | 26 |
| 44 | 13-May | 111.60 | 114.00 | 110.00 | 110.89 | 112.01 | -2.46 | 10,116.02 | 719,087 | 3.01 | 347,171 | 3.50 | 3.89 | 12 |
| 45 | 12-May | 120.00 | 120.00 | 113.05 | 113.69 | 115.31 | -0.57 | 10,371.45 | 948,390 | 3.97 | 552,148 | 5.57 | 6.37 | 19 |
| 46 | 09-May | 114.25 | 115.72 | 111.16 | 114.34 | 113.10 | -1.79 | 10,430.75 | 381,307 | 1.60 | 138,923 | 1.40 | 1.57 | 5 |
| 47 | 08-May | 113.45 | 118.28 | 112.98 | 116.42 | 116.04 | 4.16 | 10,620.50 | 2,437,126 | 10.20 | 1,223,118 | 12.34 | 14.19 | 43 |
| 48 | 07-May | 111.50 | 112.80 | 110.00 | 111.77 | 111.42 | -1.25 | 10,196.30 | 424,474 | 1.78 | 171,635 | 1.73 | 1.91 | 6 |
| 49 | 06-May | 117.71 | 117.97 | 109.80 | 113.19 | 112.92 | -3.99 | 10,325.84 | 1,164,164 | 4.87 | 572,445 | 5.77 | 6.46 | 20 |
| 50 | 05-May | 119.19 | 119.19 | 116.32 | 117.90 | 117.57 | -1.10 | 10,755.51 | 270,735 | 1.13 | 122,518 | 1.24 | 1.44 | 4 |
| 51 | 02-May | 118.66 | 121.70 | 115.04 | 119.21 | 117.91 | 0.01 | 10,875.01 | 589,092 | 2.47 | 262,777 | 2.65 | 3.10 | 9 |
| 52 | 30-Apr | 120.21 | 121.54 | 114.45 | 119.20 | 117.71 | -0.84 | 10,874.10 | 720,791 | 3.02 | 338,639 | 3.42 | 3.99 | 12 |
| 53 | 29-Apr | 123.00 | 124.01 | 119.53 | 120.21 | 120.74 | -2.28 | 10,966.24 | 448,057 | 1.87 | 226,200 | 2.28 | 2.73 | 8 |
| 54 | 28-Apr | 121.40 | 125.54 | 119.87 | 123.01 | 123.67 | 1.84 | 11,221.67 | 1,906,903 | 7.98 | 1,338,824 | 13.50 | 16.56 | 47 |
| 55 | 25-Apr | 130.20 | 130.20 | 118.36 | 120.79 | 121.44 | -6.57 | 11,019.15 | 1,130,870 | 4.73 | 428,339 | 4.32 | 5.20 | 15 |
| 56 | 24-Apr | 129.91 | 132.35 | 128.52 | 129.29 | 130.01 | -0.48 | 11,794.57 | 621,322 | 2.60 | 325,351 | 3.28 | 4.23 | 11 |
| 57 | 23-Apr | 135.20 | 135.20 | 128.50 | 129.91 | 130.59 | -2.48 | 11,851.13 | 387,082 | 1.62 | 205,772 | 2.08 | 2.69 | 7 |
| 58 | 22-Apr | 136.80 | 137.29 | 132.88 | 133.22 | 134.45 | -0.16 | 12,153.09 | 437,976 | 1.83 | 257,113 | 2.59 | 3.46 | 9 |
| 59 | 21-Apr | 134.95 | 134.95 | 131.43 | 133.43 | 133.09 | 0.20 | 12,172.24 | 380,299 | 1.59 | 213,031 | 2.15 | 2.84 | 7 |
| 60 | 17-Apr | 132.60 | 135.00 | 131.99 | 133.16 | 133.22 | 0.37 | 12,147.61 | 265,304 | 1.11 | 158,354 | 1.60 | 2.11 | 6 |
| 61 | 16-Apr | 134.77 | 136.76 | 131.50 | 132.67 | 133.59 | -1.56 | 12,102.91 | 419,394 | 1.75 | 232,507 | 2.35 | 3.11 | 8 |
| 62 | 15-Apr | 135.00 | 135.97 | 132.75 | 134.77 | 134.44 | 2.64 | 12,294.49 | 244,615 | 1.02 | 107,993 | 1.09 | 1.45 | 4 |
| 63 | 11-Apr | 127.90 | 133.62 | 125.63 | 131.30 | 130.91 | 6.26 | 11,977.93 | 646,807 | 2.71 | 301,823 | 3.04 | 3.95 | 10 |
| 64 | 09-Apr | 124.21 | 128.00 | 122.67 | 123.56 | 123.57 | -2.18 | 11,271.85 | 238,979 | 1.00 | 99,146 | 1.00 | 1.23 | 3 |
| 65 | 08-Apr | 127.05 | 129.95 | 123.20 | 126.32 | 125.93 | 1.37 | 11,523.63 | 568,550 | 2.38 | 293,233 | 2.96 | 3.69 | 10 |
| 66 | 07-Apr | 121.99 | 128.95 | 120.52 | 124.61 | 123.13 | -6.03 | 11,367.63 | 521,353 | 2.18 | 247,458 | 2.50 | 3.05 | 9 |
| 67 | 04-Apr | 141.00 | 142.08 | 130.67 | 132.61 | 133.95 | -5.24 | 12,097.44 | 659,540 | 2.76 | 429,818 | 4.34 | 5.76 | 15 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP