| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,097.0 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 625 | High52 Date: 21-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1 | Low52 Price: 723.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 1,020,088,097 | Low52 Date: 31-Jan-2025 | SHP: 61.19 / 10.99 / 17.26 / 9.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.76 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 943.75 / 842.55 | Week: 929.0 / 893.2 | Day: 916.0 / 898.3 | Float67: 1.12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 900.00 | 916.00 | 898.30 | 905.20 | 904.72 | -0.48 | 92,338.37 | 1,949,930 | 1.98 | 1,152,957 | 3.30 | 104.31 | 1.16 |
| 2 | 02-Apr | 903.00 | 911.70 | 896.50 | 909.55 | 905.22 | 0.89 | 92,782.11 | 1,761,044 | 1.79 | 1,087,180 | 3.11 | 98.41 | 1.09 |
| 3 | 01-Apr | 907.00 | 914.60 | 893.30 | 901.50 | 903.13 | -1.18 | 91,960.94 | 1,697,338 | 1.72 | 1,021,446 | 2.92 | 92.25 | 1.03 |
| 4 | 28-Mar | 925.45 | 925.45 | 905.30 | 912.30 | 915.98 | -0.41 | 93,062.64 | 1,550,743 | 1.57 | 677,170 | 1.94 | 62.03 | 0.68 |
| 5 | 27-Mar | 898.00 | 919.00 | 893.20 | 916.05 | 905.94 | 1.80 | 93,445.17 | 1,246,440 | 1.26 | 559,351 | 1.60 | 50.67 | 0.56 |
| 6 | 26-Mar | 909.50 | 916.35 | 896.05 | 899.85 | 906.84 | -0.98 | 91,792.63 | 1,507,434 | 1.53 | 751,583 | 2.15 | 68.16 | 0.76 |
| 7 | 25-Mar | 925.50 | 925.50 | 903.90 | 908.80 | 913.75 | -1.51 | 92,705.61 | 1,553,849 | 1.58 | 369,123 | 1.06 | 33.73 | 0.37 |
| 8 | 24-Mar | 921.00 | 929.00 | 916.00 | 922.75 | 924.18 | 0.92 | 94,128.63 | 985,738 | 1.00 | 454,892 | 1.30 | 42.04 | 0.46 |
| 9 | 21-Mar | 926.20 | 928.85 | 911.75 | 914.30 | 917.15 | -1.28 | 93,266.65 | 2,350,523 | 2.38 | 1,590,211 | 4.55 | 145.85 | 1.60 |
| 10 | 20-Mar | 931.80 | 931.80 | 915.10 | 926.20 | 923.13 | 0.13 | 94,480.56 | 1,311,300 | 1.33 | 566,629 | 1.62 | 52.31 | 0.57 |
| 11 | 19-Mar | 937.05 | 943.75 | 920.30 | 925.00 | 928.66 | 0.16 | 94,358.00 | 2,402,675 | 2.44 | 881,016 | 2.52 | 81.82 | 0.89 |
| 12 | 18-Mar | 905.80 | 927.00 | 898.20 | 923.50 | 918.92 | 2.93 | 94,205.14 | 1,363,602 | 1.38 | 594,126 | 1.70 | 54.60 | 0.60 |
| 13 | 17-Mar | 892.00 | 905.75 | 889.70 | 897.25 | 898.18 | 0.85 | 91,527.40 | 1,163,494 | 1.18 | 552,338 | 1.58 | 49.61 | 0.56 |
| 14 | 13-Mar | 905.75 | 909.30 | 885.70 | 889.70 | 899.12 | -1.48 | 90,757.24 | 1,009,777 | 1.02 | 349,370 | 1.00 | 31.41 | 0.35 |
| 15 | 12-Mar | 908.45 | 915.45 | 881.55 | 903.05 | 897.80 | -0.20 | 92,119.06 | 1,325,797 | 1.34 | 514,124 | 1.47 | 46.16 | 0.52 |
| 16 | 11-Mar | 892.50 | 909.50 | 892.50 | 904.85 | 902.25 | -0.05 | 92,302.67 | 2,786,479 | 2.83 | 1,798,122 | 5.15 | 162.24 | 1.81 |
| 17 | 10-Mar | 909.00 | 933.80 | 900.60 | 905.30 | 918.41 | -0.40 | 92,348.58 | 3,073,227 | 3.12 | 1,347,955 | 3.86 | 123.80 | 1.36 |
| 18 | 07-Mar | 912.00 | 925.05 | 905.25 | 908.95 | 915.58 | -0.62 | 92,720.91 | 2,083,657 | 2.11 | 927,874 | 2.66 | 84.95 | 0.93 |
| 19 | 06-Mar | 902.00 | 920.00 | 894.05 | 914.60 | 909.49 | 2.57 | 93,297.26 | 3,101,315 | 3.15 | 1,470,704 | 4.21 | 133.76 | 1.48 |
| 20 | 05-Mar | 861.00 | 896.00 | 861.00 | 891.65 | 884.38 | 2.81 | 90,956.16 | 2,371,535 | 2.41 | 1,141,666 | 3.27 | 100.97 | 1.15 |
| 21 | 04-Mar | 854.00 | 872.00 | 842.55 | 867.30 | 863.23 | 1.52 | 88,472.24 | 1,266,558 | 1.28 | 400,204 | 1.15 | 34.55 | 0.40 |
| 22 | 03-Mar | 852.00 | 876.55 | 846.25 | 854.35 | 857.31 | -0.21 | 87,151.23 | 2,828,636 | 2.87 | 1,503,827 | 4.30 | 128.92 | 1.51 |
| 23 | 28-Feb | 850.00 | 866.20 | 842.40 | 856.15 | 855.27 | -0.68 | 87,334.84 | 7,714,704 | 7.83 | 4,956,014 | 14.19 | 423.87 | 4.98 |
| 24 | 27-Feb | 853.00 | 872.55 | 847.45 | 862.00 | 857.49 | 0.61 | 87,931.00 | 1,967,080 | 2.00 | 1,008,755 | 2.89 | 86.50 | 1.01 |
| 25 | 25-Feb | 855.15 | 872.35 | 854.00 | 856.80 | 864.72 | -0.63 | 87,401.15 | 1,648,058 | 1.67 | 534,650 | 1.53 | 46.23 | 0.54 |
| 26 | 24-Feb | 868.10 | 887.40 | 855.10 | 862.25 | 870.21 | -2.06 | 87,957.10 | 1,686,346 | 1.71 | 511,049 | 1.46 | 44.47 | 0.51 |
| 27 | 21-Feb | 872.80 | 887.10 | 863.25 | 880.35 | 875.26 | 0.12 | 89,803.46 | 4,152,422 | 4.21 | 2,448,726 | 7.01 | 214.33 | 2.46 |
| 28 | 20-Feb | 852.10 | 882.50 | 852.10 | 879.30 | 873.15 | 2.23 | 89,696.35 | 1,283,212 | 1.30 | 496,637 | 1.42 | 43.36 | 0.50 |
| 29 | 19-Feb | 840.00 | 862.00 | 838.05 | 860.10 | 856.85 | 1.55 | 87,737.78 | 1,378,738 | 1.40 | 665,161 | 1.90 | 56.99 | 0.67 |
| 30 | 18-Feb | 835.10 | 849.60 | 825.30 | 846.95 | 839.59 | 1.11 | 86,396.36 | 1,253,438 | 1.27 | 437,265 | 1.25 | 36.71 | 0.44 |
| 31 | 17-Feb | 825.00 | 841.95 | 813.35 | 837.65 | 833.30 | 0.52 | 85,447.68 | 3,000,527 | 3.04 | 1,681,778 | 4.81 | 140.14 | 1.69 |
| 32 | 14-Feb | 844.00 | 858.00 | 814.45 | 833.30 | 831.16 | -0.86 | 85,003.94 | 3,127,767 | 3.17 | 1,551,419 | 4.44 | 128.95 | 1.56 |
| 33 | 13-Feb | 825.10 | 854.00 | 825.10 | 840.50 | 844.27 | 1.34 | 85,738.40 | 1,584,072 | 1.61 | 557,739 | 1.60 | 47.09 | 0.56 |
| 34 | 12-Feb | 825.00 | 835.00 | 801.35 | 829.35 | 822.73 | -0.62 | 84,601.01 | 4,696,962 | 4.76 | 2,112,146 | 6.05 | 173.77 | 2.12 |
| 35 | 11-Feb | 835.00 | 851.00 | 827.65 | 834.50 | 836.53 | -0.73 | 85,126.35 | 2,851,850 | 2.89 | 1,329,171 | 3.80 | 111.19 | 1.34 |
| 36 | 10-Feb | 841.00 | 843.15 | 818.30 | 840.60 | 830.85 | -0.47 | 85,748.61 | 1,744,941 | 1.77 | 546,858 | 1.57 | 45.44 | 0.55 |
| 37 | 07-Feb | 809.95 | 848.70 | 809.95 | 844.55 | 836.12 | 4.35 | 86,151.54 | 6,993,440 | 7.09 | 2,505,217 | 7.17 | 209.47 | 2.52 |
| 38 | 06-Feb | 822.40 | 826.10 | 806.20 | 809.35 | 813.47 | -1.16 | 82,560.83 | 1,073,064 | 1.09 | 336,724 | 0.96 | 27.39 | 0.34 |
| 39 | 05-Feb | 810.20 | 824.00 | 804.20 | 818.85 | 817.37 | 2.15 | 83,529.91 | 1,895,088 | 1.92 | 908,736 | 2.60 | 74.28 | 0.91 |
| 40 | 04-Feb | 813.50 | 827.10 | 799.00 | 801.60 | 807.31 | -0.76 | 81,770.26 | 2,771,274 | 2.81 | 1,256,625 | 3.60 | 101.45 | 1.26 |
| 41 | 03-Feb | 769.00 | 813.30 | 750.40 | 807.70 | 788.96 | 4.04 | 82,392.52 | 7,785,004 | 7.90 | 3,684,377 | 10.55 | 290.68 | 3.70 |
| 42 | 01-Feb | 792.05 | 807.80 | 755.20 | 776.35 | 782.48 | -1.92 | 79,194.54 | 4,262,499 | 4.32 | 1,578,716 | 4.52 | 123.53 | 1.59 |
| 43 | 31-Jan | 785.05 | 796.80 | 723.35 | 791.55 | 765.10 | -5.77 | 80,745.07 | 22,676,494 | 23.00 | 7,222,322 | 20.67 | 552.58 | 7.26 |
| 44 | 30-Jan | 849.00 | 864.20 | 821.30 | 840.05 | 851.50 | -1.05 | 85,692.50 | 1,970,355 | 2.00 | 893,630 | 2.56 | 76.09 | 0.90 |
| 45 | 29-Jan | 846.00 | 855.85 | 836.70 | 849.00 | 848.99 | 0.94 | 86,605.00 | 551,268 | 0.56 | 138,876 | 0.40 | 11.79 | 0.14 |
| 46 | 28-Jan | 849.95 | 858.75 | 825.55 | 841.10 | 843.26 | -0.18 | 85,799.61 | 855,671 | 0.87 | 190,190 | 0.54 | 16.04 | 0.19 |
| 47 | 27-Jan | 876.60 | 876.60 | 838.20 | 842.65 | 852.32 | -4.55 | 85,957.72 | 2,260,090 | 2.29 | 1,286,387 | 3.68 | 109.64 | 1.29 |
| 48 | 24-Jan | 899.00 | 908.00 | 881.00 | 882.80 | 892.03 | -1.14 | 90,053.38 | 2,053,984 | 2.08 | 1,150,183 | 3.29 | 102.60 | 1.16 |
| 49 | 23-Jan | 896.00 | 906.00 | 889.25 | 893.00 | 896.29 | -0.43 | 91,093.00 | 1,097,278 | 1.11 | 511,618 | 1.46 | 45.86 | 0.51 |
| 50 | 22-Jan | 925.00 | 927.75 | 877.35 | 896.80 | 891.96 | -2.46 | 91,481.50 | 1,613,414 | 1.64 | 666,162 | 1.91 | 59.42 | 0.67 |
| 51 | 21-Jan | 940.00 | 940.00 | 915.50 | 918.90 | 925.90 | -1.62 | 93,735.90 | 813,070 | 0.82 | 309,842 | 0.89 | 28.69 | 0.31 |
| 52 | 20-Jan | 927.80 | 939.90 | 910.65 | 933.80 | 930.42 | 0.98 | 95,255.83 | 1,226,037 | 1.24 | 624,054 | 1.79 | 58.06 | 0.63 |
| 53 | 17-Jan | 915.00 | 930.90 | 912.60 | 924.65 | 923.75 | 0.74 | 94,322.45 | 1,374,068 | 1.39 | 690,413 | 1.98 | 63.78 | 0.69 |
| 54 | 16-Jan | 919.00 | 932.50 | 911.50 | 917.85 | 923.89 | 0.83 | 93,628.79 | 1,399,598 | 1.42 | 724,757 | 2.07 | 66.96 | 0.73 |
| 55 | 15-Jan | 915.10 | 919.25 | 898.15 | 910.25 | 909.35 | 0.04 | 92,853.52 | 1,733,336 | 1.76 | 848,448 | 2.43 | 77.15 | 0.85 |
| 56 | 14-Jan | 878.90 | 922.40 | 878.90 | 909.90 | 911.44 | 3.65 | 92,817.82 | 2,581,715 | 2.62 | 1,126,658 | 3.22 | 102.69 | 1.13 |
| 57 | 13-Jan | 913.05 | 918.55 | 871.05 | 876.70 | 900.39 | -4.68 | 89,431.12 | 1,916,830 | 1.94 | 1,003,297 | 2.87 | 90.34 | 1.01 |
| 58 | 10-Jan | 930.00 | 931.55 | 911.05 | 917.70 | 918.62 | -1.51 | 93,613.48 | 965,180 | 0.98 | 373,284 | 1.07 | 34.29 | 0.38 |
| 59 | 09-Jan | 940.85 | 941.65 | 921.00 | 931.55 | 929.93 | -1.18 | 95,026.31 | 1,652,891 | 1.68 | 970,326 | 2.78 | 90.23 | 0.98 |
| 60 | 08-Jan | 937.00 | 947.75 | 930.15 | 942.55 | 939.62 | 0.12 | 96,148.40 | 1,719,232 | 1.74 | 967,217 | 2.77 | 90.88 | 0.97 |
| 61 | 07-Jan | 935.10 | 954.70 | 935.10 | 941.45 | 946.67 | 0.22 | 96,036.19 | 1,057,467 | 1.07 | 497,848 | 1.42 | 47.13 | 0.50 |
| 62 | 06-Jan | 957.80 | 957.80 | 926.65 | 939.35 | 938.49 | -1.97 | 95,821.98 | 1,881,095 | 1.91 | 1,051,722 | 3.01 | 98.70 | 1.06 |
| 63 | 03-Jan | 940.50 | 962.10 | 939.30 | 957.85 | 954.85 | 1.69 | 97,709.14 | 1,702,255 | 1.73 | 862,785 | 2.47 | 82.38 | 0.87 |
| 64 | 02-Jan | 932.00 | 947.00 | 930.30 | 941.70 | 941.38 | 0.38 | 96,061.70 | 1,107,101 | 1.12 | 651,930 | 1.87 | 61.37 | 0.66 |
| 65 | 01-Jan | 925.40 | 939.50 | 918.60 | 938.10 | 932.41 | 0.79 | 95,694.46 | 591,839 | 0.60 | 241,472 | 0.69 | 22.52 | 0.24 |
| 66 | 31-Dec | 911.50 | 935.50 | 911.50 | 930.70 | 926.13 | 1.33 | 94,939.60 | 1,135,095 | 1.15 | 469,770 | 1.34 | 43.51 | 0.47 |
| 67 | 30-Dec | 920.70 | 925.35 | 909.00 | 918.30 | 917.59 | -0.57 | 93,674.69 | 3,283,259 | 3.33 | 2,329,462 | 6.67 | 213.75 | 2.34 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP