| Macro-sector: Commodities | Band: 20 | High52 Price: 139.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 27-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 60.82 | Low52 Price: 53.65 | Barrier: 59.34; Drift%: -2.65 |
| Basic Industry: Iron & Steel | Total Equity: 912,256,930 | Low52 Date: 30-Mar-2026 | SHP: 64.84 / 3.7 / 0.12 / 31.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 925.0 / 123.7 | Month: 73.19 / 59.9 | Week: 75.8 / 60.32 | Day: 59.22 / 56.79 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 57.74 | 59.22 | 56.79 | 57.81 | 58.12 | 0.52 | 5,273.76 | 1,651,293 | 3.47 | 601,987 | 2.95 | 3.50 | 21 |
| 2 | 06-Apr | 58.05 | 58.05 | 54.75 | 57.51 | 56.08 | -0.66 | 5,246.39 | 3,249,510 | 6.84 | 627,344 | 3.08 | 3.52 | 22 |
| 3 | 02-Apr | 56.81 | 58.53 | 55.04 | 57.89 | 56.73 | -0.99 | 5,281.06 | 1,724,982 | 3.63 | 327,590 | 1.61 | 1.86 | 11 |
| 4 | 01-Apr | 56.90 | 59.34 | 55.64 | 58.47 | 57.99 | 8.00 | 5,333.97 | 2,710,901 | 5.70 | 806,719 | 3.96 | 4.68 | 28 |
| 5 | 30-Mar | 55.07 | 56.96 | 53.65 | 54.14 | 55.21 | -3.63 | 4,938.96 | 3,385,793 | 7.12 | 1,386,076 | 6.80 | 7.65 | 48 |
| 6 | 27-Mar | 58.50 | 58.50 | 55.42 | 56.18 | 56.47 | -5.07 | 5,125.06 | 4,681,833 | 9.85 | 2,366,590 | 11.61 | 13.36 | 83 |
| 7 | 25-Mar | 59.16 | 60.59 | 58.30 | 59.18 | 59.69 | 1.61 | 5,398.74 | 2,533,363 | 5.33 | 901,081 | 4.42 | 5.38 | 32 |
| 8 | 24-Mar | 59.96 | 60.07 | 56.31 | 58.24 | 58.09 | 0.83 | 5,312.98 | 3,180,326 | 6.69 | 1,109,420 | 5.44 | 6.44 | 39 |
| 9 | 23-Mar | 63.07 | 63.65 | 57.50 | 57.76 | 59.38 | -10.70 | 5,269.20 | 4,728,870 | 9.95 | 2,255,608 | 11.07 | 13.39 | 79 |
| 10 | 20-Mar | 63.01 | 67.40 | 62.41 | 64.68 | 65.50 | 3.94 | 5,900.48 | 4,676,522 | 9.84 | 1,659,768 | 8.14 | 10.87 | 58 |
| 11 | 19-Mar | 62.80 | 63.39 | 62.00 | 62.23 | 62.73 | -2.87 | 5,676.97 | 1,021,893 | 2.15 | 494,391 | 2.43 | 3.10 | 17 |
| 12 | 18-Mar | 63.15 | 64.95 | 62.58 | 64.07 | 63.96 | 1.26 | 5,844.83 | 2,135,598 | 4.49 | 1,066,547 | 5.23 | 6.82 | 37 |
| 13 | 17-Mar | 63.50 | 65.27 | 62.06 | 63.27 | 63.03 | 0.84 | 5,771.85 | 3,175,363 | 6.68 | 1,607,584 | 7.89 | 10.13 | 56 |
| 14 | 16-Mar | 62.30 | 63.69 | 60.38 | 62.74 | 61.89 | 0.46 | 5,723.50 | 2,835,170 | 5.96 | 1,422,980 | 6.98 | 8.81 | 50 |
| 15 | 13-Mar | 64.90 | 66.80 | 61.85 | 62.45 | 64.04 | -6.17 | 5,697.04 | 2,715,741 | 5.71 | 1,283,009 | 6.30 | 8.22 | 45 |
| 16 | 12-Mar | 67.00 | 68.70 | 64.86 | 66.56 | 66.90 | -1.33 | 6,071.98 | 4,536,687 | 9.54 | 1,903,379 | 9.34 | 12.73 | 67 |
| 17 | 11-Mar | 63.00 | 71.50 | 62.22 | 67.46 | 68.25 | 10.54 | 6,154.09 | 12,615,178 | 26.54 | 2,007,259 | 9.85 | 13.70 | 70 |
| 18 | 10-Mar | 61.50 | 61.61 | 59.72 | 61.03 | 60.53 | 1.84 | 5,567.50 | 1,311,273 | 2.76 | 449,866 | 2.21 | 2.72 | 16 |
| 19 | 09-Mar | 60.10 | 60.97 | 58.28 | 59.93 | 59.43 | -2.71 | 5,467.16 | 1,591,148 | 3.35 | 458,968 | 2.25 | 2.73 | 16 |
| 20 | 06-Mar | 61.49 | 62.90 | 61.05 | 61.60 | 61.91 | -0.31 | 5,619.50 | 1,775,182 | 3.73 | 561,226 | 2.75 | 3.47 | 20 |
| 21 | 05-Mar | 61.90 | 63.30 | 60.05 | 61.79 | 61.31 | 1.01 | 5,636.84 | 3,202,265 | 6.74 | 866,396 | 4.25 | 5.31 | 30 |
| 22 | 04-Mar | 64.10 | 64.32 | 60.60 | 61.17 | 61.39 | -6.85 | 5,580.28 | 3,723,028 | 7.83 | 1,514,823 | 7.43 | 9.30 | 53 |
| 23 | 02-Mar | 67.92 | 68.39 | 65.01 | 65.67 | 66.86 | -4.72 | 5,990.79 | 3,064,523 | 6.45 | 835,089 | 4.10 | 5.58 | 29 |
| 24 | 27-Feb | 71.21 | 75.80 | 68.50 | 68.92 | 71.66 | -4.28 | 6,287.27 | 21,938,067 | 46.15 | 5,949,236 | 29.19 | 42.63 | 208 |
| 25 | 26-Feb | 71.06 | 73.70 | 68.60 | 72.00 | 71.58 | 5.51 | 6,568.00 | 31,784,189 | 66.87 | 2,053,339 | 10.08 | 14.70 | 72 |
| 26 | 25-Feb | 60.85 | 72.20 | 60.38 | 68.24 | 66.80 | 12.14 | 6,225.24 | 34,310,768 | 72.18 | 2,511,210 | 12.32 | 16.77 | 88 |
| 27 | 24-Feb | 62.00 | 62.08 | 60.32 | 60.85 | 60.91 | -2.17 | 5,551.08 | 1,152,124 | 2.42 | 608,003 | 2.98 | 3.70 | 21 |
| 28 | 23-Feb | 64.18 | 64.18 | 61.56 | 62.20 | 62.38 | -1.49 | 5,674.24 | 918,894 | 1.93 | 473,867 | 2.33 | 2.96 | 17 |
| 29 | 20-Feb | 64.95 | 64.95 | 63.00 | 63.14 | 63.77 | -2.88 | 5,759.99 | 838,843 | 1.76 | 421,250 | 2.07 | 2.69 | 15 |
| 30 | 19-Feb | 67.97 | 67.97 | 64.20 | 65.01 | 66.23 | -2.87 | 5,930.58 | 787,510 | 1.66 | 364,049 | 1.79 | 2.41 | 13 |
| 31 | 18-Feb | 67.21 | 67.30 | 66.05 | 66.93 | 66.71 | 0.00 | 6,105.74 | 755,564 | 1.59 | 401,708 | 1.97 | 2.68 | 14 |
| 32 | 17-Feb | 67.51 | 68.11 | 65.65 | 66.93 | 66.83 | 0.04 | 6,105.74 | 1,216,845 | 2.56 | 441,119 | 2.16 | 2.95 | 15 |
| 33 | 16-Feb | 69.15 | 69.32 | 66.50 | 66.90 | 67.40 | -4.59 | 6,103.00 | 1,009,682 | 2.12 | 430,567 | 2.11 | 2.90 | 15 |
| 34 | 13-Feb | 70.00 | 70.62 | 67.62 | 70.12 | 69.49 | -4.52 | 6,396.75 | 2,641,685 | 5.56 | 1,227,724 | 6.02 | 8.53 | 43 |
| 35 | 12-Feb | 74.90 | 74.90 | 72.60 | 73.44 | 73.46 | -1.92 | 6,699.61 | 986,344 | 2.08 | 404,923 | 1.99 | 2.97 | 14 |
| 36 | 11-Feb | 75.18 | 75.31 | 72.52 | 74.88 | 73.96 | 0.12 | 6,830.98 | 879,349 | 1.85 | 330,430 | 1.62 | 2.44 | 12 |
| 37 | 10-Feb | 73.17 | 76.40 | 72.77 | 74.79 | 75.30 | 2.31 | 6,822.77 | 1,210,093 | 2.55 | 474,805 | 2.33 | 3.58 | 17 |
| 38 | 09-Feb | 73.31 | 74.80 | 72.80 | 73.10 | 73.61 | -0.20 | 6,668.60 | 1,045,642 | 2.20 | 360,089 | 1.77 | 2.65 | 13 |
| 39 | 06-Feb | 74.84 | 74.85 | 71.96 | 73.25 | 73.25 | -2.42 | 6,682.28 | 985,447 | 2.07 | 279,473 | 1.37 | 2.05 | 10 |
| 40 | 05-Feb | 71.09 | 75.99 | 70.00 | 75.07 | 74.28 | 5.96 | 6,848.31 | 4,392,615 | 9.24 | 964,828 | 4.73 | 7.17 | 34 |
| 41 | 04-Feb | 69.62 | 71.42 | 69.00 | 70.85 | 70.22 | 1.77 | 6,463.34 | 826,370 | 1.74 | 367,694 | 1.80 | 2.58 | 13 |
| 42 | 03-Feb | 71.99 | 71.99 | 68.90 | 69.62 | 69.71 | 2.25 | 6,351.13 | 638,596 | 1.34 | 292,479 | 1.44 | 2.04 | 10 |
| 43 | 02-Feb | 67.35 | 70.68 | 65.43 | 68.09 | 67.64 | 0.47 | 6,211.56 | 3,579,962 | 7.53 | 2,714,500 | 13.32 | 18.36 | 94 |
| 44 | 01-Feb | 67.30 | 68.45 | 66.20 | 67.77 | 67.90 | -0.09 | 6,182.37 | 475,334 | 1.00 | 203,795 | 1.00 | 1.38 | 7 |
| 45 | 30-Jan | 68.30 | 68.74 | 66.60 | 67.83 | 67.85 | -1.67 | 6,187.84 | 824,720 | 1.74 | 264,329 | 1.30 | 1.79 | 9 |
| 46 | 29-Jan | 69.16 | 70.19 | 67.96 | 68.98 | 69.08 | -0.26 | 6,292.75 | 916,337 | 1.93 | 328,532 | 1.61 | 2.27 | 11 |
| 47 | 28-Jan | 68.41 | 69.59 | 67.60 | 69.16 | 68.67 | 1.90 | 6,309.17 | 1,392,425 | 2.93 | 529,094 | 2.60 | 3.63 | 18 |
| 48 | 27-Jan | 65.69 | 68.62 | 64.00 | 67.87 | 66.59 | 3.73 | 6,191.49 | 1,730,382 | 3.64 | 376,793 | 1.85 | 2.51 | 13 |
| 49 | 23-Jan | 69.99 | 71.28 | 65.10 | 65.43 | 67.18 | -5.87 | 5,968.90 | 1,225,433 | 2.58 | 585,662 | 2.87 | 3.93 | 20 |
| 50 | 22-Jan | 68.95 | 70.90 | 67.74 | 69.51 | 69.06 | 1.40 | 6,341.10 | 1,259,703 | 2.65 | 441,190 | 2.16 | 3.05 | 15 |
| 51 | 21-Jan | 68.30 | 71.13 | 67.57 | 68.55 | 69.26 | 0.22 | 6,253.52 | 1,609,328 | 3.39 | 298,594 | 1.47 | 2.07 | 10 |
| 52 | 20-Jan | 71.50 | 71.85 | 67.11 | 68.40 | 69.37 | -4.84 | 6,239.84 | 1,668,417 | 3.51 | 452,968 | 2.22 | 3.14 | 16 |
| 53 | 19-Jan | 72.00 | 74.50 | 70.10 | 71.88 | 73.03 | -0.65 | 6,557.30 | 3,575,203 | 7.52 | 1,078,093 | 5.29 | 7.87 | 37 |
| 54 | 16-Jan | 66.09 | 73.10 | 65.89 | 72.35 | 70.94 | 9.84 | 6,600.18 | 8,215,346 | 17.28 | 1,713,572 | 8.41 | 12.16 | 60 |
| 55 | 14-Jan | 65.74 | 67.57 | 65.31 | 65.87 | 66.73 | 0.21 | 6,009.04 | 1,079,731 | 2.27 | 486,568 | 2.39 | 3.25 | 17 |
| 56 | 13-Jan | 66.03 | 68.32 | 65.26 | 65.73 | 66.45 | -1.48 | 5,996.26 | 997,456 | 2.10 | 309,227 | 1.52 | 2.05 | 11 |
| 57 | 12-Jan | 67.18 | 67.30 | 65.01 | 66.72 | 66.28 | -0.68 | 6,086.58 | 1,123,268 | 2.36 | 358,425 | 1.76 | 2.38 | 12 |
| 58 | 09-Jan | 69.75 | 70.33 | 66.60 | 67.18 | 68.19 | -4.84 | 6,128.54 | 1,265,027 | 2.66 | 522,144 | 2.56 | 3.56 | 18 |
| 59 | 08-Jan | 72.79 | 73.13 | 70.00 | 70.60 | 71.30 | -3.18 | 6,440.53 | 1,352,629 | 2.85 | 476,407 | 2.34 | 3.40 | 17 |
| 60 | 07-Jan | 72.40 | 73.50 | 71.46 | 72.92 | 72.56 | 0.72 | 6,652.18 | 1,219,883 | 2.57 | 346,896 | 1.70 | 2.52 | 12 |
| 61 | 06-Jan | 75.50 | 76.76 | 71.57 | 72.40 | 73.04 | -3.83 | 6,604.74 | 2,398,383 | 5.05 | 902,556 | 4.43 | 6.59 | 31 |
| 62 | 05-Jan | 73.50 | 79.79 | 73.03 | 75.28 | 77.00 | 3.68 | 6,867.47 | 14,670,308 | 30.86 | 2,046,560 | 10.04 | 15.00 | 71 |
| 63 | 02-Jan | 71.40 | 72.92 | 70.76 | 72.61 | 72.17 | 2.15 | 6,623.90 | 1,150,330 | 2.42 | 430,431 | 2.11 | 3.11 | 15 |
| 64 | 01-Jan | 72.49 | 74.25 | 69.50 | 71.08 | 72.13 | -1.67 | 6,484.32 | 3,451,267 | 7.26 | 795,381 | 3.90 | 5.74 | 28 |
| 65 | 31-Dec | 67.10 | 73.19 | 66.65 | 72.29 | 71.07 | 7.82 | 6,594.71 | 7,160,707 | 15.06 | 1,187,849 | 5.83 | 8.44 | 41 |
| 66 | 30-Dec | 70.10 | 70.89 | 66.55 | 67.05 | 68.14 | -3.09 | 6,116.68 | 2,848,384 | 5.99 | 722,970 | 3.55 | 4.93 | 25 |
| 67 | 29-Dec | 64.15 | 71.50 | 63.93 | 69.19 | 69.04 | 7.86 | 6,311.91 | 13,853,442 | 29.14 | 2,265,417 | 11.12 | 15.64 | 79 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL