| 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: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 106.72 | Low52 Price: 99.06 | Barrier: 111.92; Drift%: -11.61 |
| Basic Industry: Iron & Steel | Total Equity: 912,256,930 | Low52 Date: 16-Jun-2025 | SHP: 64.84 / 3.63 / 0.11 / 31.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 925.0 / 123.7 | Month: 131.15 / 109.41 | Week: 109.49 / 100.26 | Day: 102.0 / 100.0 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 102.00 | 102.00 | 100.00 | 100.28 | 100.74 | -0.74 | 9,148.11 | 440,753 | 1.88 | 221,239 | 2.06 | 2.23 | 8 |
| 2 | 26-Aug | 102.50 | 102.74 | 100.50 | 101.03 | 101.53 | -1.48 | 9,216.53 | 603,231 | 2.58 | 361,101 | 3.37 | 3.67 | 13 |
| 3 | 25-Aug | 102.80 | 104.00 | 100.77 | 102.55 | 102.36 | 0.02 | 9,355.19 | 608,341 | 2.60 | 295,588 | 2.76 | 3.03 | 10 |
| 4 | 22-Aug | 105.10 | 105.10 | 101.90 | 102.53 | 103.22 | -2.53 | 9,353.37 | 766,213 | 3.27 | 477,238 | 4.45 | 4.93 | 17 |
| 5 | 21-Aug | 104.71 | 106.00 | 104.20 | 105.19 | 105.06 | 0.56 | 9,596.03 | 467,736 | 2.00 | 220,042 | 2.05 | 2.31 | 8 |
| 6 | 20-Aug | 104.36 | 105.99 | 102.55 | 104.60 | 104.50 | 0.63 | 9,542.21 | 631,724 | 2.70 | 331,991 | 3.09 | 3.47 | 12 |
| 7 | 19-Aug | 100.50 | 109.72 | 100.50 | 103.94 | 105.46 | 2.16 | 9,482.00 | 2,003,745 | 8.56 | 812,965 | 7.58 | 8.57 | 28 |
| 8 | 18-Aug | 102.10 | 104.50 | 101.32 | 101.74 | 102.76 | 0.35 | 9,281.30 | 941,103 | 4.02 | 562,228 | 5.24 | 5.78 | 20 |
| 9 | 14-Aug | 109.49 | 109.49 | 100.26 | 101.39 | 103.34 | -2.20 | 9,249.37 | 954,404 | 4.08 | 507,481 | 4.73 | 5.24 | 18 |
| 10 | 13-Aug | 104.40 | 105.44 | 103.28 | 103.67 | 104.18 | -0.47 | 9,457.37 | 234,146 | 1.00 | 107,980 | 1.01 | 1.12 | 4 |
| 11 | 12-Aug | 105.00 | 106.66 | 103.39 | 104.16 | 104.63 | -0.90 | 9,502.07 | 411,397 | 1.76 | 232,233 | 2.16 | 2.43 | 8 |
| 12 | 11-Aug | 106.84 | 107.58 | 103.59 | 105.11 | 105.15 | -3.33 | 9,588.73 | 876,340 | 3.74 | 427,872 | 3.99 | 4.50 | 15 |
| 13 | 08-Aug | 112.25 | 116.95 | 107.55 | 108.73 | 110.72 | -2.50 | 9,918.97 | 570,915 | 2.44 | 194,317 | 1.81 | 2.15 | 7 |
| 14 | 07-Aug | 106.66 | 114.28 | 104.98 | 111.52 | 107.79 | 3.52 | 10,173.49 | 1,068,828 | 4.56 | 623,519 | 5.81 | 6.72 | 22 |
| 15 | 06-Aug | 109.10 | 110.19 | 106.45 | 107.73 | 107.99 | -1.12 | 9,827.74 | 340,066 | 1.45 | 150,571 | 1.40 | 1.63 | 5 |
| 16 | 05-Aug | 111.22 | 111.92 | 108.48 | 108.95 | 109.66 | -2.04 | 9,939.04 | 272,906 | 1.17 | 132,404 | 1.23 | 1.45 | 5 |
| 17 | 04-Aug | 110.50 | 112.00 | 108.56 | 111.22 | 110.07 | 0.47 | 10,146.12 | 336,171 | 1.44 | 123,414 | 1.15 | 1.36 | 4 |
| 18 | 01-Aug | 114.96 | 114.96 | 109.66 | 110.70 | 112.32 | -1.44 | 10,098.68 | 333,632 | 1.42 | 119,887 | 1.12 | 1.35 | 4 |
| 19 | 31-Jul | 113.81 | 113.95 | 111.36 | 112.32 | 112.88 | -2.05 | 10,246.47 | 258,914 | 1.11 | 107,266 | 1.00 | 1.21 | 4 |
| 20 | 30-Jul | 117.00 | 117.00 | 113.00 | 114.67 | 114.57 | 0.46 | 10,460.85 | 370,499 | 1.58 | 123,608 | 1.15 | 1.42 | 4 |
| 21 | 29-Jul | 112.07 | 115.00 | 109.62 | 114.14 | 112.11 | 1.85 | 10,412.50 | 539,373 | 2.30 | 193,333 | 1.80 | 2.17 | 7 |
| 22 | 28-Jul | 114.51 | 114.91 | 109.41 | 112.07 | 112.03 | -2.53 | 10,223.66 | 1,156,070 | 4.94 | 407,785 | 3.80 | 4.57 | 14 |
| 23 | 25-Jul | 120.15 | 120.16 | 113.30 | 114.98 | 116.27 | -4.33 | 10,489.13 | 646,335 | 2.76 | 292,266 | 2.72 | 3.40 | 10 |
| 24 | 24-Jul | 118.55 | 121.64 | 117.55 | 120.19 | 119.58 | 1.64 | 10,964.42 | 923,006 | 3.94 | 244,763 | 2.28 | 2.93 | 9 |
| 25 | 23-Jul | 120.04 | 121.22 | 117.25 | 118.25 | 118.85 | -1.48 | 10,787.44 | 759,057 | 3.24 | 216,548 | 2.02 | 2.57 | 8 |
| 26 | 22-Jul | 122.50 | 122.91 | 118.75 | 120.03 | 120.38 | -1.98 | 10,949.82 | 1,341,212 | 5.73 | 683,901 | 6.38 | 8.23 | 24 |
| 27 | 21-Jul | 122.35 | 127.70 | 120.01 | 122.45 | 124.11 | 1.80 | 11,170.59 | 2,843,628 | 12.14 | 916,043 | 8.54 | 11.37 | 32 |
| 28 | 18-Jul | 120.94 | 122.50 | 118.05 | 120.29 | 119.85 | -0.54 | 10,973.54 | 1,200,567 | 5.13 | 440,440 | 4.11 | 5.28 | 15 |
| 29 | 17-Jul | 122.52 | 122.69 | 120.00 | 120.94 | 121.13 | -0.41 | 11,032.84 | 375,911 | 1.61 | 158,111 | 1.47 | 1.92 | 6 |
| 30 | 16-Jul | 122.15 | 123.00 | 120.77 | 121.44 | 121.67 | -0.27 | 11,078.45 | 664,344 | 2.84 | 326,876 | 3.05 | 3.98 | 11 |
| 31 | 15-Jul | 123.15 | 124.85 | 121.06 | 121.77 | 122.73 | -0.14 | 11,108.55 | 805,795 | 3.44 | 314,841 | 2.94 | 3.86 | 11 |
| 32 | 14-Jul | 121.20 | 123.97 | 120.11 | 121.94 | 121.91 | 0.55 | 11,124.06 | 691,603 | 2.95 | 211,775 | 1.97 | 2.58 | 7 |
| 33 | 11-Jul | 122.29 | 124.66 | 120.26 | 121.27 | 121.91 | -0.47 | 11,062.94 | 1,168,154 | 4.99 | 464,967 | 4.33 | 5.67 | 16 |
| 34 | 10-Jul | 122.55 | 123.47 | 120.50 | 121.84 | 121.98 | -0.03 | 11,114.94 | 937,304 | 4.00 | 333,290 | 3.11 | 4.07 | 12 |
| 35 | 09-Jul | 124.85 | 126.19 | 121.31 | 121.88 | 123.33 | -2.06 | 11,118.59 | 840,882 | 3.59 | 344,071 | 3.21 | 4.24 | 12 |
| 36 | 08-Jul | 127.25 | 128.00 | 123.36 | 124.44 | 125.35 | -2.05 | 11,352.13 | 631,637 | 2.70 | 249,865 | 2.33 | 3.13 | 9 |
| 37 | 07-Jul | 126.00 | 130.98 | 123.65 | 127.04 | 127.70 | 0.32 | 11,589.31 | 3,079,189 | 13.15 | 1,666,563 | 15.54 | 21.28 | 58 |
| 38 | 04-Jul | 129.70 | 129.70 | 125.10 | 126.63 | 127.93 | -1.61 | 11,551.91 | 1,577,451 | 6.74 | 654,073 | 6.10 | 8.37 | 23 |
| 39 | 03-Jul | 122.55 | 130.60 | 120.80 | 128.70 | 127.87 | 5.74 | 11,740.75 | 4,911,651 | 20.98 | 1,157,172 | 10.79 | 14.80 | 40 |
| 40 | 02-Jul | 126.00 | 127.18 | 120.25 | 121.71 | 122.77 | -3.70 | 11,103.08 | 1,864,081 | 7.96 | 777,653 | 7.25 | 9.55 | 27 |
| 41 | 01-Jul | 130.50 | 131.15 | 125.11 | 126.38 | 127.26 | -2.97 | 11,529.10 | 1,676,769 | 7.16 | 645,949 | 6.02 | 8.22 | 22 |
| 42 | 30-Jun | 133.00 | 134.49 | 129.05 | 130.25 | 130.92 | -3.22 | 11,882.15 | 3,326,858 | 14.21 | 845,992 | 7.89 | 11.08 | 29 |
| 43 | 27-Jun | 138.25 | 139.00 | 131.37 | 134.58 | 135.40 | 2.44 | 12,277.15 | 14,605,352 | 62.38 | 3,790,176 | 35.33 | 51.32 | 132 |
| 44 | 26-Jun | 117.50 | 133.74 | 116.68 | 131.37 | 127.86 | 12.12 | 11,984.32 | 29,227,837 | 124.83 | 5,391,155 | 50.26 | 68.93 | 188 |
| 45 | 25-Jun | 101.50 | 121.36 | 101.47 | 117.17 | 114.99 | 15.85 | 10,688.91 | 12,913,685 | 55.15 | 3,553,319 | 33.13 | 40.86 | 124 |
| 46 | 24-Jun | 102.21 | 103.55 | 101.00 | 101.14 | 102.07 | -1.50 | 9,226.57 | 788,992 | 3.37 | 466,007 | 4.34 | 4.76 | 16 |
| 47 | 23-Jun | 99.78 | 103.00 | 99.69 | 102.68 | 101.92 | 2.38 | 9,367.05 | 998,184 | 4.26 | 598,809 | 5.58 | 6.10 | 21 |
| 48 | 20-Jun | 104.75 | 106.60 | 99.33 | 100.29 | 100.95 | -4.57 | 9,149.02 | 5,227,832 | 22.33 | 3,285,672 | 30.63 | 33.17 | 114 |
| 49 | 19-Jun | 102.15 | 107.00 | 102.10 | 105.09 | 104.89 | 2.36 | 9,586.91 | 3,826,808 | 16.34 | 1,252,407 | 11.68 | 13.14 | 44 |
| 50 | 18-Jun | 104.21 | 105.43 | 102.30 | 102.67 | 103.55 | -1.98 | 9,366.14 | 925,783 | 3.95 | 418,099 | 3.90 | 4.33 | 15 |
| 51 | 17-Jun | 107.00 | 107.00 | 104.05 | 104.74 | 105.68 | -1.69 | 9,554.98 | 1,299,154 | 5.55 | 676,446 | 6.31 | 7.15 | 24 |
| 52 | 16-Jun | 101.02 | 110.70 | 99.06 | 106.54 | 107.09 | 5.05 | 9,719.19 | 6,350,112 | 27.12 | 1,738,338 | 16.21 | 18.62 | 60 |
| 53 | 13-Jun | 102.70 | 103.24 | 100.86 | 101.42 | 101.54 | -2.39 | 9,252.11 | 604,561 | 2.58 | 299,548 | 2.79 | 3.04 | 10 |
| 54 | 12-Jun | 105.50 | 106.71 | 103.01 | 103.90 | 104.46 | -1.96 | 9,478.35 | 630,858 | 2.69 | 390,935 | 3.64 | 4.08 | 14 |
| 55 | 11-Jun | 104.29 | 109.00 | 104.29 | 105.98 | 106.22 | 1.65 | 9,668.10 | 1,002,127 | 4.28 | 519,500 | 4.84 | 5.52 | 18 |
| 56 | 10-Jun | 105.50 | 106.88 | 103.90 | 104.26 | 105.16 | -1.21 | 9,511.19 | 1,292,106 | 5.52 | 727,084 | 6.78 | 7.65 | 25 |
| 57 | 09-Jun | 104.05 | 107.63 | 103.80 | 105.54 | 106.22 | 0.92 | 9,627.96 | 1,701,807 | 7.27 | 846,937 | 7.90 | 9.00 | 29 |
| 58 | 06-Jun | 105.50 | 110.91 | 104.10 | 104.58 | 106.58 | -1.27 | 9,540.38 | 1,448,738 | 6.19 | 687,602 | 6.41 | 7.33 | 24 |
| 59 | 05-Jun | 105.05 | 108.69 | 104.57 | 105.93 | 106.23 | 0.85 | 9,663.54 | 663,757 | 2.83 | 267,148 | 2.49 | 2.84 | 9 |
| 60 | 04-Jun | 103.45 | 106.25 | 102.00 | 105.04 | 104.13 | 1.07 | 9,582.35 | 1,102,142 | 4.71 | 742,598 | 6.92 | 7.73 | 26 |
| 61 | 03-Jun | 104.03 | 105.53 | 103.11 | 103.93 | 104.30 | -0.37 | 9,481.09 | 773,177 | 3.30 | 531,107 | 4.95 | 5.54 | 18 |
| 62 | 02-Jun | 105.05 | 105.90 | 103.72 | 104.32 | 104.80 | -0.97 | 9,516.66 | 687,925 | 2.94 | 321,633 | 3.00 | 3.37 | 11 |
| 63 | 30-May | 107.16 | 107.68 | 104.41 | 105.34 | 105.66 | -1.70 | 9,609.71 | 519,599 | 2.22 | 306,904 | 2.86 | 3.24 | 11 |
| 64 | 29-May | 105.59 | 107.48 | 105.59 | 107.16 | 106.65 | 1.87 | 9,775.75 | 399,372 | 1.71 | 196,180 | 1.83 | 2.09 | 7 |
| 65 | 28-May | 106.95 | 107.90 | 104.70 | 105.19 | 105.94 | -1.57 | 9,596.03 | 653,598 | 2.79 | 297,804 | 2.78 | 3.15 | 10 |
| 66 | 27-May | 107.00 | 109.44 | 105.61 | 106.87 | 107.35 | -0.05 | 9,749.29 | 497,301 | 2.12 | 187,106 | 1.74 | 2.01 | 7 |
| 67 | 26-May | 109.95 | 110.56 | 106.74 | 106.92 | 108.44 | -2.11 | 9,753.85 | 613,973 | 2.62 | 371,669 | 3.46 | 4.03 | 13 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP