| 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 | Low52 Price: 103.72 | Barrier: 121.7; Drift%: -10.3 |
| Basic Industry: Iron & Steel | Total Equity: 912,256,930 | Low52 Date: 20-May-2025 | SHP: 64.84 / 3.56 / 0.11 / 31.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.21 | ||||
| High/Low Price | Quarter: 925.0 / 123.7 | Month: 156.81 / 126.38 | Week: 120.0 / 109.58 | Day: 114.0 / 105.69 | Float67: 0.15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 106.00 | 114.00 | 105.69 | 110.34 | 110.63 | 4.23 | 10,065.84 | 1,351,425 | 5.65 | 519,260 | 5.49 | 5.74 | 0.18 |
| 2 | 21-May | 108.00 | 108.43 | 104.74 | 105.86 | 106.51 | 0.36 | 9,657.15 | 559,137 | 2.34 | 214,338 | 2.27 | 2.28 | 0.07 |
| 3 | 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 | 10.75 | 10.71 | 0.35 |
| 4 | 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 | 19.31 | 20.01 | 0.64 |
| 5 | 16-May | 113.50 | 114.00 | 110.30 | 110.86 | 111.86 | -1.69 | 10,113.28 | 805,104 | 3.37 | 446,162 | 4.72 | 4.99 | 0.16 |
| 6 | 15-May | 111.95 | 113.69 | 110.23 | 112.77 | 112.51 | 2.20 | 10,287.52 | 953,341 | 3.99 | 490,730 | 5.19 | 5.52 | 0.17 |
| 7 | 14-May | 111.95 | 113.44 | 109.58 | 110.34 | 110.94 | -0.50 | 10,065.84 | 1,291,319 | 5.40 | 748,388 | 7.91 | 8.30 | 0.26 |
| 8 | 13-May | 111.60 | 114.00 | 110.00 | 110.89 | 112.01 | -2.46 | 10,116.02 | 719,087 | 3.01 | 347,171 | 3.67 | 3.89 | 0.12 |
| 9 | 12-May | 120.00 | 120.00 | 113.05 | 113.69 | 115.31 | -0.57 | 10,371.45 | 948,390 | 3.97 | 552,148 | 5.84 | 6.37 | 0.19 |
| 10 | 09-May | 114.25 | 115.72 | 111.16 | 114.34 | 113.10 | -1.79 | 10,430.75 | 381,307 | 1.60 | 138,923 | 1.47 | 1.57 | 0.05 |
| 11 | 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 | 12.93 | 14.19 | 0.43 |
| 12 | 07-May | 111.50 | 112.80 | 110.00 | 111.77 | 111.42 | -1.25 | 10,196.30 | 424,474 | 1.78 | 171,635 | 1.81 | 1.91 | 0.06 |
| 13 | 06-May | 117.71 | 117.97 | 109.80 | 113.19 | 112.92 | -3.99 | 10,325.84 | 1,164,164 | 4.87 | 572,445 | 6.05 | 6.46 | 0.20 |
| 14 | 05-May | 119.19 | 119.19 | 116.32 | 117.90 | 117.57 | -1.10 | 10,755.51 | 270,735 | 1.13 | 122,518 | 1.30 | 1.44 | 0.04 |
| 15 | 02-May | 118.66 | 121.70 | 115.04 | 119.21 | 117.91 | 0.01 | 10,875.01 | 589,092 | 2.47 | 262,777 | 2.78 | 3.10 | 0.09 |
| 16 | 30-Apr | 120.21 | 121.54 | 114.45 | 119.20 | 117.71 | -0.84 | 10,874.10 | 720,791 | 3.02 | 338,639 | 3.58 | 3.99 | 0.12 |
| 17 | 29-Apr | 123.00 | 124.01 | 119.53 | 120.21 | 120.74 | -2.28 | 10,966.24 | 448,057 | 1.87 | 226,200 | 2.39 | 2.73 | 0.08 |
| 18 | 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 | 14.16 | 16.56 | 0.47 |
| 19 | 25-Apr | 130.20 | 130.20 | 118.36 | 120.79 | 121.44 | -6.57 | 11,019.15 | 1,130,870 | 4.73 | 428,339 | 4.53 | 5.20 | 0.15 |
| 20 | 24-Apr | 129.91 | 132.35 | 128.52 | 129.29 | 130.01 | -0.48 | 11,794.57 | 621,322 | 2.60 | 325,351 | 3.44 | 4.23 | 0.11 |
| 21 | 23-Apr | 135.20 | 135.20 | 128.50 | 129.91 | 130.59 | -2.48 | 11,851.13 | 387,082 | 1.62 | 205,772 | 2.18 | 2.69 | 0.07 |
| 22 | 22-Apr | 136.80 | 137.29 | 132.88 | 133.22 | 134.45 | -0.16 | 12,153.09 | 437,976 | 1.83 | 257,113 | 2.72 | 3.46 | 0.09 |
| 23 | 21-Apr | 134.95 | 134.95 | 131.43 | 133.43 | 133.09 | 0.20 | 12,172.24 | 380,299 | 1.59 | 213,031 | 2.25 | 2.84 | 0.07 |
| 24 | 17-Apr | 132.60 | 135.00 | 131.99 | 133.16 | 133.22 | 0.37 | 12,147.61 | 265,304 | 1.11 | 158,354 | 1.67 | 2.11 | 0.06 |
| 25 | 16-Apr | 134.77 | 136.76 | 131.50 | 132.67 | 133.59 | -1.56 | 12,102.91 | 419,394 | 1.75 | 232,507 | 2.46 | 3.11 | 0.08 |
| 26 | 15-Apr | 135.00 | 135.97 | 132.75 | 134.77 | 134.44 | 2.64 | 12,294.49 | 244,615 | 1.02 | 107,993 | 1.14 | 1.45 | 0.04 |
| 27 | 11-Apr | 127.90 | 133.62 | 125.63 | 131.30 | 130.91 | 6.26 | 11,977.93 | 646,807 | 2.71 | 301,823 | 3.19 | 3.95 | 0.10 |
| 28 | 09-Apr | 124.21 | 128.00 | 122.67 | 123.56 | 123.57 | -2.18 | 11,271.85 | 238,979 | 1.00 | 99,146 | 1.05 | 1.23 | 0.03 |
| 29 | 08-Apr | 127.05 | 129.95 | 123.20 | 126.32 | 125.93 | 1.37 | 11,523.63 | 568,550 | 2.38 | 293,233 | 3.10 | 3.69 | 0.10 |
| 30 | 07-Apr | 121.99 | 128.95 | 120.52 | 124.61 | 123.13 | -6.03 | 11,367.63 | 521,353 | 2.18 | 247,458 | 2.62 | 3.05 | 0.09 |
| 31 | 04-Apr | 141.00 | 142.08 | 130.67 | 132.61 | 133.95 | -5.24 | 12,097.44 | 659,540 | 2.76 | 429,818 | 4.54 | 5.76 | 0.15 |
| 32 | 03-Apr | 137.10 | 141.00 | 137.00 | 139.94 | 138.95 | 0.12 | 12,766.12 | 249,463 | 1.04 | 94,576 | 1.00 | 1.31 | 0.03 |
| 33 | 02-Apr | 142.10 | 143.19 | 137.72 | 139.77 | 140.95 | -0.16 | 12,750.62 | 599,024 | 2.51 | 281,507 | 2.98 | 3.97 | 0.10 |
| 34 | 01-Apr | 137.95 | 144.00 | 137.95 | 139.99 | 140.90 | 1.52 | 12,770.68 | 326,491 | 1.37 | 129,415 | 1.37 | 1.82 | 0.04 |
| 35 | 28-Mar | 139.90 | 141.74 | 137.10 | 137.90 | 138.91 | 0.04 | 12,580.02 | 652,041 | 2.73 | 451,474 | 4.77 | 6.27 | 0.16 |
| 36 | 27-Mar | 136.00 | 139.50 | 134.99 | 137.85 | 137.28 | -0.34 | 12,575.46 | 1,141,789 | 4.78 | 807,484 | 8.54 | 11.09 | 0.28 |
| 37 | 26-Mar | 144.00 | 144.00 | 135.20 | 138.32 | 138.86 | -1.33 | 12,618.34 | 726,709 | 3.04 | 503,940 | 5.33 | 7.00 | 0.17 |
| 38 | 25-Mar | 142.99 | 144.39 | 139.10 | 140.18 | 141.07 | -0.96 | 12,788.02 | 677,013 | 2.83 | 463,375 | 4.90 | 6.54 | 0.16 |
| 39 | 24-Mar | 145.10 | 149.45 | 140.75 | 141.54 | 143.31 | -2.41 | 12,912.08 | 1,399,190 | 5.85 | 664,667 | 7.03 | 9.53 | 0.23 |
| 40 | 21-Mar | 146.25 | 147.87 | 142.27 | 145.03 | 145.09 | 0.65 | 13,230.46 | 1,006,568 | 4.21 | 716,185 | 7.57 | 10.39 | 0.25 |
| 41 | 20-Mar | 144.90 | 147.00 | 140.12 | 144.10 | 143.01 | 0.92 | 13,145.62 | 1,859,372 | 7.78 | 1,424,945 | 15.07 | 20.38 | 0.49 |
| 42 | 19-Mar | 143.70 | 146.34 | 140.52 | 142.78 | 143.18 | 1.96 | 13,025.20 | 2,093,515 | 8.76 | 1,675,244 | 17.71 | 23.99 | 0.58 |
| 43 | 18-Mar | 135.50 | 143.90 | 135.50 | 140.03 | 140.26 | 4.00 | 12,774.33 | 834,772 | 3.49 | 544,718 | 5.76 | 7.64 | 0.19 |
| 44 | 17-Mar | 137.15 | 139.50 | 133.87 | 134.64 | 136.36 | -1.54 | 12,282.63 | 995,226 | 4.16 | 749,654 | 7.93 | 10.22 | 0.26 |
| 45 | 13-Mar | 139.85 | 142.25 | 135.98 | 136.74 | 138.94 | -1.80 | 12,474.20 | 562,282 | 2.35 | 328,602 | 3.47 | 4.57 | 0.11 |
| 46 | 12-Mar | 142.65 | 144.44 | 138.75 | 139.24 | 140.96 | -0.94 | 12,702.27 | 417,373 | 1.75 | 229,461 | 2.43 | 3.23 | 0.08 |
| 47 | 11-Mar | 144.20 | 144.94 | 139.41 | 140.56 | 141.78 | -4.00 | 12,822.68 | 629,127 | 2.63 | 397,965 | 4.21 | 5.64 | 0.14 |
| 48 | 10-Mar | 151.00 | 153.01 | 144.00 | 146.41 | 148.47 | -3.70 | 13,356.35 | 412,152 | 1.72 | 200,673 | 2.12 | 2.98 | 0.07 |
| 49 | 07-Mar | 142.52 | 156.81 | 141.06 | 152.04 | 151.84 | 6.69 | 13,869.95 | 1,280,530 | 5.36 | 447,460 | 4.73 | 6.79 | 0.15 |
| 50 | 06-Mar | 135.35 | 143.75 | 135.34 | 142.51 | 140.97 | 6.87 | 13,000.57 | 761,433 | 3.19 | 343,739 | 3.63 | 4.85 | 0.12 |
| 51 | 05-Mar | 130.00 | 134.00 | 129.96 | 133.35 | 132.80 | 2.47 | 12,164.95 | 559,217 | 2.34 | 312,821 | 3.31 | 4.15 | 0.11 |
| 52 | 04-Mar | 127.50 | 132.20 | 126.38 | 130.13 | 129.77 | 0.83 | 11,871.20 | 257,997 | 1.08 | 84,112 | 0.89 | 1.09 | 0.03 |
| 53 | 03-Mar | 133.00 | 133.50 | 127.30 | 129.06 | 129.28 | -1.50 | 11,773.59 | 724,830 | 3.03 | 446,131 | 4.72 | 5.77 | 0.15 |
| 54 | 28-Feb | 129.90 | 133.90 | 123.70 | 131.03 | 128.05 | 0.35 | 11,953.30 | 625,007 | 2.62 | 360,218 | 3.81 | 4.61 | 0.12 |
| 55 | 27-Feb | 129.95 | 132.00 | 125.00 | 130.57 | 128.22 | 0.48 | 11,911.34 | 385,986 | 1.62 | 208,425 | 2.20 | 2.67 | 0.07 |
| 56 | 25-Feb | 131.45 | 134.00 | 129.05 | 129.95 | 130.63 | -0.75 | 11,854.78 | 298,265 | 1.25 | 117,190 | 1.24 | 1.53 | 0.04 |
| 57 | 24-Feb | 135.99 | 136.14 | 130.25 | 130.93 | 131.52 | -3.83 | 11,944.18 | 632,976 | 2.65 | 443,813 | 4.69 | 5.84 | 0.15 |
| 58 | 21-Feb | 141.04 | 145.54 | 133.25 | 136.15 | 138.82 | -2.81 | 12,420.38 | 443,474 | 1.86 | 178,112 | 1.88 | 2.47 | 0.06 |
| 59 | 20-Feb | 131.20 | 141.00 | 131.20 | 140.09 | 137.23 | 6.81 | 12,779.81 | 839,090 | 3.51 | 413,650 | 4.37 | 5.68 | 0.14 |
| 60 | 19-Feb | 131.00 | 136.00 | 129.46 | 131.16 | 132.77 | 1.14 | 11,965.16 | 483,091 | 2.02 | 209,191 | 2.21 | 2.78 | 0.07 |
| 61 | 18-Feb | 136.15 | 138.00 | 128.55 | 129.68 | 131.13 | -4.46 | 11,830.15 | 384,891 | 1.61 | 184,177 | 1.95 | 2.42 | 0.06 |
| 62 | 17-Feb | 141.76 | 141.76 | 134.55 | 135.74 | 136.82 | -4.25 | 12,382.98 | 452,289 | 1.89 | 173,577 | 1.84 | 2.37 | 0.06 |
| 63 | 14-Feb | 146.50 | 148.39 | 140.00 | 141.76 | 143.14 | -3.99 | 12,932.15 | 623,000 | 2.61 | 284,714 | 3.01 | 4.08 | 0.10 |
| 64 | 13-Feb | 138.00 | 158.00 | 136.00 | 147.65 | 153.18 | 6.43 | 13,469.47 | 3,175,171 | 13.29 | 335,559 | 3.55 | 5.14 | 0.12 |
| 65 | 12-Feb | 143.00 | 146.00 | 134.53 | 138.73 | 139.13 | -6.52 | 12,655.74 | 719,819 | 3.01 | 375,097 | 3.97 | 5.22 | 0.13 |
| 66 | 11-Feb | 155.50 | 155.51 | 144.31 | 148.41 | 149.20 | -4.33 | 13,538.81 | 288,944 | 1.21 | 167,073 | 1.77 | 2.49 | 0.06 |
| 67 | 10-Feb | 158.80 | 161.45 | 151.05 | 155.12 | 153.97 | -1.98 | 14,150.93 | 334,052 | 1.40 | 175,842 | 1.86 | 2.71 | 0.06 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP