| 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: 123.7 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 912,256,930 | Low52 Date: 28-Feb-2025 | SHP: 64.84 / 3.23 / 0.1 / 31.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.22 | ||||
| High/Low Price | Quarter: 925.0 / 123.7 | Month: 156.81 / 126.38 | Week: 149.45 / 134.99 | Day: 141.0 / 137.0 | Float67: 0.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 141.00 | 142.08 | 130.67 | 132.61 | 133.95 | -5.24 | 12,097.44 | 659,540 | 2.64 | 429,818 | 5.11 | 5.76 | 0.15 |
| 2 | 03-Apr | 137.10 | 141.00 | 137.00 | 139.94 | 138.95 | 0.12 | 12,766.12 | 249,463 | 1.00 | 94,576 | 1.12 | 1.31 | 0.03 |
| 3 | 02-Apr | 142.10 | 143.19 | 137.72 | 139.77 | 140.95 | -0.16 | 12,750.62 | 599,024 | 2.40 | 281,507 | 3.35 | 3.97 | 0.10 |
| 4 | 01-Apr | 137.95 | 144.00 | 137.95 | 139.99 | 140.90 | 1.52 | 12,770.68 | 326,491 | 1.31 | 129,415 | 1.54 | 1.82 | 0.04 |
| 5 | 28-Mar | 139.90 | 141.74 | 137.10 | 137.90 | 138.91 | 0.04 | 12,580.02 | 652,041 | 2.61 | 451,474 | 5.37 | 6.27 | 0.16 |
| 6 | 27-Mar | 136.00 | 139.50 | 134.99 | 137.85 | 137.28 | -0.34 | 12,575.46 | 1,141,789 | 4.58 | 807,484 | 9.60 | 11.09 | 0.28 |
| 7 | 26-Mar | 144.00 | 144.00 | 135.20 | 138.32 | 138.86 | -1.33 | 12,618.34 | 726,709 | 2.91 | 503,940 | 5.99 | 7.00 | 0.17 |
| 8 | 25-Mar | 142.99 | 144.39 | 139.10 | 140.18 | 141.07 | -0.96 | 12,788.02 | 677,013 | 2.71 | 463,375 | 5.51 | 6.54 | 0.16 |
| 9 | 24-Mar | 145.10 | 149.45 | 140.75 | 141.54 | 143.31 | -2.41 | 12,912.08 | 1,399,190 | 5.61 | 664,667 | 7.90 | 9.53 | 0.23 |
| 10 | 21-Mar | 146.25 | 147.87 | 142.27 | 145.03 | 145.09 | 0.65 | 13,230.46 | 1,006,568 | 4.03 | 716,185 | 8.51 | 10.39 | 0.25 |
| 11 | 20-Mar | 144.90 | 147.00 | 140.12 | 144.10 | 143.01 | 0.92 | 13,145.62 | 1,859,372 | 7.45 | 1,424,945 | 16.94 | 20.38 | 0.49 |
| 12 | 19-Mar | 143.70 | 146.34 | 140.52 | 142.78 | 143.18 | 1.96 | 13,025.20 | 2,093,515 | 8.39 | 1,675,244 | 19.92 | 23.99 | 0.58 |
| 13 | 18-Mar | 135.50 | 143.90 | 135.50 | 140.03 | 140.26 | 4.00 | 12,774.33 | 834,772 | 3.35 | 544,718 | 6.48 | 7.64 | 0.19 |
| 14 | 17-Mar | 137.15 | 139.50 | 133.87 | 134.64 | 136.36 | -1.54 | 12,282.63 | 995,226 | 3.99 | 749,654 | 8.91 | 10.22 | 0.26 |
| 15 | 13-Mar | 139.85 | 142.25 | 135.98 | 136.74 | 138.94 | -1.80 | 12,474.20 | 562,282 | 2.25 | 328,602 | 3.91 | 4.57 | 0.11 |
| 16 | 12-Mar | 142.65 | 144.44 | 138.75 | 139.24 | 140.96 | -0.94 | 12,702.27 | 417,373 | 1.67 | 229,461 | 2.73 | 3.23 | 0.08 |
| 17 | 11-Mar | 144.20 | 144.94 | 139.41 | 140.56 | 141.78 | -4.00 | 12,822.68 | 629,127 | 2.52 | 397,965 | 4.73 | 5.64 | 0.14 |
| 18 | 10-Mar | 151.00 | 153.01 | 144.00 | 146.41 | 148.47 | -3.70 | 13,356.35 | 412,152 | 1.65 | 200,673 | 2.39 | 2.98 | 0.07 |
| 19 | 07-Mar | 142.52 | 156.81 | 141.06 | 152.04 | 151.84 | 6.69 | 13,869.95 | 1,280,530 | 5.13 | 447,460 | 5.32 | 6.79 | 0.15 |
| 20 | 06-Mar | 135.35 | 143.75 | 135.34 | 142.51 | 140.97 | 6.87 | 13,000.57 | 761,433 | 3.05 | 343,739 | 4.09 | 4.85 | 0.12 |
| 21 | 05-Mar | 130.00 | 134.00 | 129.96 | 133.35 | 132.80 | 2.47 | 12,164.95 | 559,217 | 2.24 | 312,821 | 3.72 | 4.15 | 0.11 |
| 22 | 04-Mar | 127.50 | 132.20 | 126.38 | 130.13 | 129.77 | 0.83 | 11,871.20 | 257,997 | 1.03 | 84,112 | 1.00 | 1.09 | 0.03 |
| 23 | 03-Mar | 133.00 | 133.50 | 127.30 | 129.06 | 129.28 | -1.50 | 11,773.59 | 724,830 | 2.91 | 446,131 | 5.30 | 5.77 | 0.15 |
| 24 | 28-Feb | 129.90 | 133.90 | 123.70 | 131.03 | 128.05 | 0.35 | 11,953.30 | 625,007 | 2.51 | 360,218 | 4.28 | 4.61 | 0.12 |
| 25 | 27-Feb | 129.95 | 132.00 | 125.00 | 130.57 | 128.22 | 0.48 | 11,911.34 | 385,986 | 1.55 | 208,425 | 2.48 | 2.67 | 0.07 |
| 26 | 25-Feb | 131.45 | 134.00 | 129.05 | 129.95 | 130.63 | -0.75 | 11,854.78 | 298,265 | 1.20 | 117,190 | 1.39 | 1.53 | 0.04 |
| 27 | 24-Feb | 135.99 | 136.14 | 130.25 | 130.93 | 131.52 | -3.83 | 11,944.18 | 632,976 | 2.54 | 443,813 | 5.28 | 5.84 | 0.15 |
| 28 | 21-Feb | 141.04 | 145.54 | 133.25 | 136.15 | 138.82 | -2.81 | 12,420.38 | 443,474 | 1.78 | 178,112 | 2.12 | 2.47 | 0.06 |
| 29 | 20-Feb | 131.20 | 141.00 | 131.20 | 140.09 | 137.23 | 6.81 | 12,779.81 | 839,090 | 3.36 | 413,650 | 4.92 | 5.68 | 0.14 |
| 30 | 19-Feb | 131.00 | 136.00 | 129.46 | 131.16 | 132.77 | 1.14 | 11,965.16 | 483,091 | 1.94 | 209,191 | 2.49 | 2.78 | 0.07 |
| 31 | 18-Feb | 136.15 | 138.00 | 128.55 | 129.68 | 131.13 | -4.46 | 11,830.15 | 384,891 | 1.54 | 184,177 | 2.19 | 2.42 | 0.06 |
| 32 | 17-Feb | 141.76 | 141.76 | 134.55 | 135.74 | 136.82 | -4.25 | 12,382.98 | 452,289 | 1.81 | 173,577 | 2.06 | 2.37 | 0.06 |
| 33 | 14-Feb | 146.50 | 148.39 | 140.00 | 141.76 | 143.14 | -3.99 | 12,932.15 | 623,000 | 2.50 | 284,714 | 3.38 | 4.08 | 0.10 |
| 34 | 13-Feb | 138.00 | 158.00 | 136.00 | 147.65 | 153.18 | 6.43 | 13,469.47 | 3,175,171 | 12.73 | 335,559 | 3.99 | 5.14 | 0.12 |
| 35 | 12-Feb | 143.00 | 146.00 | 134.53 | 138.73 | 139.13 | -6.52 | 12,655.74 | 719,819 | 2.89 | 375,097 | 4.46 | 5.22 | 0.13 |
| 36 | 11-Feb | 155.50 | 155.51 | 144.31 | 148.41 | 149.20 | -4.33 | 13,538.81 | 288,944 | 1.16 | 167,073 | 1.99 | 2.49 | 0.06 |
| 37 | 10-Feb | 158.80 | 161.45 | 151.05 | 155.12 | 153.97 | -1.98 | 14,150.93 | 334,052 | 1.34 | 175,842 | 2.09 | 2.71 | 0.06 |
| 38 | 07-Feb | 155.02 | 160.00 | 148.00 | 158.25 | 154.31 | 1.79 | 14,436.47 | 663,521 | 2.66 | 354,293 | 4.21 | 5.47 | 0.12 |
| 39 | 06-Feb | 151.00 | 158.00 | 143.25 | 155.47 | 151.31 | 3.60 | 14,182.86 | 871,554 | 3.49 | 428,647 | 5.10 | 6.49 | 0.15 |
| 40 | 05-Feb | 134.74 | 158.50 | 133.11 | 150.07 | 149.30 | 12.11 | 13,690.24 | 2,065,226 | 8.28 | 608,692 | 7.24 | 9.09 | 0.21 |
| 41 | 04-Feb | 131.70 | 135.20 | 130.45 | 133.86 | 132.53 | 3.20 | 12,211.47 | 311,965 | 1.25 | 229,864 | 2.73 | 3.05 | 0.08 |
| 42 | 03-Feb | 133.05 | 134.39 | 128.55 | 129.71 | 130.16 | -2.91 | 11,832.88 | 169,578 | 0.68 | 98,570 | 1.17 | 1.28 | 0.03 |
| 43 | 01-Feb | 135.60 | 138.50 | 130.33 | 133.60 | 134.26 | -0.96 | 12,187.75 | 130,004 | 0.52 | 65,675 | 0.78 | 0.88 | 0.02 |
| 44 | 31-Jan | 134.00 | 138.15 | 132.10 | 134.90 | 135.80 | -0.37 | 12,306.35 | 231,634 | 0.93 | 123,723 | 1.47 | 1.68 | 0.04 |
| 45 | 30-Jan | 134.30 | 138.00 | 131.00 | 135.40 | 134.67 | -0.11 | 12,351.96 | 265,601 | 1.06 | 163,740 | 1.95 | 2.21 | 0.06 |
| 46 | 29-Jan | 129.80 | 137.00 | 129.55 | 135.55 | 133.60 | 3.59 | 12,365.64 | 391,125 | 1.57 | 236,396 | 2.81 | 3.16 | 0.08 |
| 47 | 28-Jan | 137.45 | 140.20 | 127.00 | 130.85 | 132.12 | -6.23 | 11,936.88 | 988,949 | 3.96 | 720,842 | 8.57 | 9.52 | 0.25 |
| 48 | 27-Jan | 147.20 | 147.35 | 136.30 | 139.55 | 139.98 | -6.62 | 12,730.55 | 561,432 | 2.25 | 324,041 | 3.85 | 4.54 | 0.11 |
| 49 | 24-Jan | 153.80 | 154.70 | 146.20 | 149.45 | 151.44 | -3.14 | 13,633.68 | 337,001 | 1.35 | 246,735 | 2.93 | 3.74 | 0.08 |
| 50 | 23-Jan | 152.95 | 155.70 | 150.10 | 154.30 | 152.02 | -0.10 | 14,076.12 | 736,846 | 2.95 | 623,427 | 7.41 | 9.48 | 0.21 |
| 51 | 22-Jan | 153.45 | 156.00 | 145.50 | 154.45 | 149.47 | 0.94 | 14,089.81 | 372,026 | 1.49 | 246,114 | 2.93 | 3.68 | 0.08 |
| 52 | 21-Jan | 163.65 | 165.00 | 152.00 | 153.00 | 155.18 | -5.92 | 13,957.00 | 224,353 | 0.90 | 127,294 | 1.51 | 1.98 | 0.04 |
| 53 | 20-Jan | 165.00 | 168.75 | 159.20 | 162.05 | 162.08 | -3.18 | 14,783.12 | 407,411 | 1.63 | 241,124 | 2.87 | 3.91 | 0.08 |
| 54 | 17-Jan | 163.00 | 174.30 | 156.05 | 167.20 | 166.44 | -395.63 | 15,252.94 | 330,998 | 1.33 | 142,636 | 1.70 | 2.37 | 0.05 |
| 55 | 16-Jan | 839.95 | 854.95 | 818.90 | 828.70 | 831.72 | -0.27 | 75,598.73 | 85,973 | 0.34 | 51,006 | 0.61 | 4.24 | 0.02 |
| 56 | 15-Jan | 853.00 | 865.00 | 822.50 | 830.90 | 838.69 | -1.15 | 75,799.43 | 42,528 | 0.17 | 22,044 | 0.26 | 1.85 | 0.01 |
| 57 | 14-Jan | 820.75 | 854.40 | 804.55 | 840.45 | 833.58 | 3.79 | 76,670.63 | 51,281 | 0.21 | 15,295 | 0.18 | 1.27 | 0.01 |
| 58 | 13-Jan | 859.90 | 867.35 | 801.50 | 808.60 | 819.42 | -7.09 | 73,765.10 | 171,231 | 0.69 | 110,387 | 1.31 | 9.05 | 0.04 |
| 59 | 10-Jan | 845.00 | 886.00 | 794.05 | 865.95 | 834.30 | 2.66 | 78,996.89 | 150,801 | 0.60 | 82,507 | 0.98 | 6.88 | 0.03 |
| 60 | 09-Jan | 848.80 | 853.50 | 831.00 | 842.90 | 843.28 | 0.79 | 76,894.14 | 63,258 | 0.25 | 34,116 | 0.41 | 2.88 | 0.01 |
| 61 | 08-Jan | 857.00 | 858.75 | 830.60 | 836.25 | 842.30 | -2.96 | 76,287.49 | 29,351 | 0.12 | 14,131 | 0.17 | 1.19 | 0.00 |
| 62 | 07-Jan | 861.35 | 863.70 | 850.15 | 861.00 | 857.47 | 0.78 | 78,545.00 | 37,871 | 0.15 | 19,780 | 0.24 | 1.70 | 0.01 |
| 63 | 06-Jan | 909.30 | 925.00 | 850.00 | 854.30 | 869.19 | -5.69 | 77,934.11 | 83,325 | 0.33 | 51,767 | 0.62 | 4.50 | 0.02 |
| 64 | 03-Jan | 905.85 | 920.70 | 898.00 | 902.95 | 908.14 | 0.03 | 82,372.24 | 48,602 | 0.19 | 29,839 | 0.35 | 2.71 | 0.01 |
| 65 | 02-Jan | 919.00 | 919.95 | 898.00 | 902.70 | 906.29 | -0.48 | 82,349.43 | 38,829 | 0.16 | 24,046 | 0.29 | 2.18 | 0.01 |
| 66 | 01-Jan | 903.00 | 924.00 | 895.00 | 907.00 | 910.43 | 0.96 | 82,741.00 | 41,338 | 0.17 | 15,388 | 0.18 | 1.40 | 0.01 |
| 67 | 31-Dec | 878.10 | 905.00 | 878.10 | 898.25 | 892.01 | 1.39 | 81,943.48 | 58,991 | 0.24 | 32,731 | 0.39 | 2.92 | 0.01 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP