| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,073.7 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 625 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 933.10 | Low52 Price: 723.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 1,020,088,097 | Low52 Date: 31-Jan-2025 | SHP: 62.22 / 9.59 / 17.72 / 9.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 985.8 / 833.6 | Week: 985.2 / 931.05 | Day: 946.9 / 928.0 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 944.00 | 946.90 | 928.00 | 938.40 | 938.32 | -0.65 | 95,725.07 | 1,676,679 | 3.23 | 847,898 | 6.09 | 79.56 | 86 |
| 2 | 10-Jul | 941.00 | 952.90 | 940.25 | 944.55 | 946.72 | -0.03 | 96,352.42 | 1,128,883 | 2.17 | 458,057 | 3.29 | 43.37 | 47 |
| 3 | 09-Jul | 947.00 | 952.05 | 926.75 | 944.80 | 940.77 | -0.66 | 96,377.92 | 1,039,879 | 2.00 | 183,111 | 1.31 | 17.23 | 19 |
| 4 | 08-Jul | 950.55 | 957.35 | 945.00 | 951.10 | 952.22 | -0.25 | 97,020.58 | 574,607 | 1.11 | 150,715 | 1.08 | 14.35 | 15 |
| 5 | 07-Jul | 951.00 | 960.80 | 942.00 | 953.50 | 953.56 | 0.05 | 97,265.40 | 773,510 | 1.49 | 172,252 | 1.24 | 16.43 | 17 |
| 6 | 04-Jul | 961.45 | 964.50 | 942.65 | 953.00 | 953.06 | -0.37 | 97,214.00 | 652,147 | 1.25 | 150,805 | 1.08 | 14.37 | 15 |
| 7 | 03-Jul | 972.10 | 985.20 | 954.00 | 956.50 | 972.13 | -1.26 | 97,571.43 | 1,506,490 | 2.90 | 445,709 | 3.20 | 43.33 | 45 |
| 8 | 02-Jul | 954.00 | 979.90 | 950.50 | 968.70 | 968.46 | 1.83 | 98,815.93 | 2,004,442 | 3.86 | 549,224 | 3.94 | 53.19 | 56 |
| 9 | 01-Jul | 941.70 | 955.00 | 935.50 | 951.25 | 947.39 | 1.01 | 97,035.88 | 1,166,914 | 2.25 | 406,116 | 2.92 | 38.48 | 41 |
| 10 | 30-Jun | 944.00 | 949.20 | 931.05 | 941.70 | 941.14 | 0.25 | 96,061.70 | 1,246,303 | 2.40 | 546,248 | 3.92 | 51.41 | 55 |
| 11 | 27-Jun | 959.85 | 970.50 | 938.00 | 939.35 | 948.36 | -1.63 | 95,821.98 | 3,131,858 | 6.03 | 1,666,738 | 11.97 | 158.07 | 169 |
| 12 | 26-Jun | 924.50 | 958.60 | 921.00 | 954.90 | 942.87 | 3.80 | 97,408.21 | 2,568,931 | 4.94 | 1,071,941 | 7.70 | 101.07 | 109 |
| 13 | 25-Jun | 930.45 | 935.80 | 914.60 | 919.90 | 922.89 | -0.47 | 93,837.90 | 1,976,461 | 3.80 | 1,200,075 | 8.62 | 110.75 | 122 |
| 14 | 24-Jun | 930.00 | 936.50 | 917.10 | 924.20 | 928.14 | 1.48 | 94,276.54 | 1,171,729 | 2.25 | 474,919 | 3.41 | 44.08 | 48 |
| 15 | 23-Jun | 895.10 | 914.75 | 892.00 | 910.70 | 906.07 | 1.30 | 92,899.42 | 661,419 | 1.27 | 192,867 | 1.38 | 17.48 | 20 |
| 16 | 20-Jun | 888.10 | 903.80 | 884.80 | 899.05 | 896.72 | 1.31 | 91,711.02 | 1,641,610 | 3.16 | 1,027,356 | 7.38 | 92.13 | 104 |
| 17 | 19-Jun | 893.95 | 898.25 | 882.65 | 887.45 | 889.76 | -0.72 | 90,527.72 | 1,412,283 | 2.72 | 809,154 | 5.81 | 72.00 | 82 |
| 18 | 18-Jun | 895.00 | 901.00 | 888.60 | 893.90 | 894.53 | 0.33 | 91,185.67 | 1,661,670 | 3.20 | 935,776 | 6.72 | 83.71 | 95 |
| 19 | 17-Jun | 922.60 | 926.50 | 887.40 | 891.00 | 905.08 | -3.43 | 90,889.00 | 3,176,704 | 6.11 | 1,884,389 | 13.53 | 170.55 | 191 |
| 20 | 16-Jun | 923.40 | 929.60 | 908.20 | 922.60 | 922.35 | 0.20 | 94,113.33 | 1,016,126 | 1.96 | 536,575 | 3.85 | 49.49 | 55 |
| 21 | 13-Jun | 925.00 | 933.85 | 914.80 | 920.75 | 924.47 | -1.95 | 93,924.61 | 715,534 | 1.38 | 223,724 | 1.61 | 20.68 | 23 |
| 22 | 12-Jun | 955.05 | 961.25 | 936.50 | 939.10 | 948.82 | -1.67 | 95,796.47 | 1,432,499 | 2.76 | 638,759 | 4.59 | 60.61 | 65 |
| 23 | 11-Jun | 975.00 | 978.00 | 950.55 | 955.05 | 964.24 | -1.92 | 97,423.51 | 2,083,579 | 4.01 | 1,294,133 | 9.29 | 124.79 | 131 |
| 24 | 10-Jun | 974.55 | 984.20 | 970.10 | 973.70 | 977.24 | -0.09 | 99,325.98 | 1,114,437 | 2.14 | 370,467 | 2.66 | 36.20 | 38 |
| 25 | 09-Jun | 963.10 | 979.05 | 960.45 | 974.55 | 974.35 | 1.23 | 99,412.69 | 1,856,046 | 3.57 | 919,715 | 6.60 | 89.61 | 93 |
| 26 | 06-Jun | 941.00 | 967.40 | 941.00 | 962.75 | 960.29 | 1.36 | 98,208.98 | 1,192,159 | 2.29 | 539,119 | 3.87 | 51.77 | 55 |
| 27 | 05-Jun | 945.00 | 960.65 | 945.00 | 949.85 | 953.79 | -0.19 | 96,893.07 | 1,053,306 | 2.03 | 265,453 | 1.91 | 25.32 | 27 |
| 28 | 04-Jun | 935.00 | 956.25 | 934.95 | 951.70 | 948.53 | 0.56 | 97,081.78 | 867,911 | 1.67 | 250,126 | 1.80 | 23.73 | 25 |
| 29 | 03-Jun | 935.00 | 953.95 | 934.00 | 946.40 | 946.32 | 0.29 | 96,541.14 | 1,294,383 | 2.49 | 618,077 | 4.44 | 58.49 | 63 |
| 30 | 02-Jun | 935.00 | 949.00 | 930.80 | 943.65 | 941.55 | -0.55 | 96,260.61 | 1,587,165 | 3.05 | 716,275 | 5.14 | 67.44 | 73 |
| 31 | 30-May | 966.20 | 977.00 | 945.05 | 948.90 | 953.33 | -2.31 | 96,796.16 | 2,013,497 | 3.87 | 1,238,610 | 8.89 | 118.08 | 126 |
| 32 | 29-May | 950.00 | 977.00 | 948.65 | 971.35 | 963.40 | 2.77 | 99,086.26 | 2,490,067 | 4.79 | 1,099,375 | 7.89 | 105.91 | 112 |
| 33 | 28-May | 943.60 | 951.15 | 940.50 | 945.15 | 946.49 | -0.25 | 96,413.63 | 833,626 | 1.60 | 395,874 | 2.84 | 37.47 | 40 |
| 34 | 27-May | 964.00 | 964.00 | 946.55 | 947.50 | 951.30 | -0.76 | 96,653.35 | 1,604,889 | 3.09 | 1,074,707 | 7.72 | 102.24 | 109 |
| 35 | 26-May | 952.00 | 969.80 | 952.00 | 954.80 | 958.82 | 0.15 | 97,398.01 | 1,381,677 | 2.66 | 822,335 | 5.90 | 78.85 | 84 |
| 36 | 23-May | 953.05 | 964.65 | 950.65 | 953.40 | 955.77 | -0.68 | 97,255.20 | 1,124,070 | 2.16 | 669,696 | 4.81 | 64.01 | 68 |
| 37 | 22-May | 961.10 | 976.00 | 957.50 | 959.95 | 964.48 | -0.88 | 97,923.36 | 1,299,974 | 2.50 | 698,047 | 5.01 | 67.33 | 71 |
| 38 | 21-May | 951.10 | 971.95 | 951.10 | 968.50 | 962.15 | 1.14 | 98,795.53 | 2,277,923 | 4.38 | 1,342,387 | 9.64 | 129.16 | 136 |
| 39 | 20-May | 973.05 | 982.90 | 956.20 | 957.60 | 966.85 | -1.59 | 97,683.64 | 2,683,257 | 5.16 | 1,289,840 | 9.26 | 124.71 | 131 |
| 40 | 19-May | 970.90 | 979.65 | 955.25 | 973.05 | 969.92 | -0.87 | 99,259.67 | 3,177,664 | 6.11 | 1,807,328 | 12.98 | 175.30 | 182 |
| 41 | 16-May | 966.40 | 985.80 | 964.35 | 981.60 | 977.17 | 1.37 | 100,131.85 | 2,805,260 | 5.40 | 1,804,013 | 12.95 | 176.28 | 181 |
| 42 | 15-May | 940.00 | 971.65 | 934.65 | 968.30 | 960.83 | 2.66 | 98,775.13 | 2,553,377 | 4.91 | 1,240,174 | 8.90 | 119.16 | 125 |
| 43 | 14-May | 910.10 | 950.00 | 908.65 | 943.20 | 932.62 | 3.68 | 96,214.71 | 6,979,336 | 13.43 | 3,988,005 | 28.63 | 371.93 | 401 |
| 44 | 13-May | 898.35 | 915.45 | 896.00 | 909.70 | 908.47 | 0.55 | 92,797.41 | 2,468,436 | 4.75 | 1,543,368 | 11.08 | 140.21 | 155 |
| 45 | 12-May | 875.00 | 906.40 | 866.90 | 904.75 | 892.81 | 5.78 | 92,292.47 | 1,674,583 | 3.22 | 653,474 | 4.69 | 58.34 | 66 |
| 46 | 09-May | 833.60 | 858.30 | 833.60 | 855.35 | 846.34 | 0.49 | 87,253.24 | 687,868 | 1.32 | 190,831 | 1.37 | 16.15 | 19 |
| 47 | 08-May | 878.60 | 882.30 | 839.10 | 851.15 | 862.31 | -3.12 | 86,824.80 | 1,586,003 | 3.05 | 785,070 | 5.64 | 67.70 | 79 |
| 48 | 07-May | 862.00 | 885.95 | 858.70 | 878.60 | 875.98 | 0.58 | 89,624.94 | 1,186,064 | 2.28 | 376,975 | 2.71 | 33.02 | 38 |
| 49 | 06-May | 911.00 | 911.00 | 871.00 | 873.50 | 883.73 | -3.36 | 89,104.70 | 1,841,702 | 3.54 | 706,251 | 5.07 | 62.41 | 71 |
| 50 | 05-May | 895.10 | 908.85 | 892.55 | 903.85 | 902.79 | 0.68 | 92,200.66 | 1,299,773 | 2.50 | 649,648 | 4.66 | 58.65 | 65 |
| 51 | 02-May | 887.00 | 904.75 | 843.55 | 897.75 | 888.48 | 0.23 | 91,578.41 | 3,691,357 | 7.10 | 1,231,010 | 8.84 | 109.37 | 124 |
| 52 | 30-Apr | 895.55 | 907.80 | 888.40 | 895.65 | 898.50 | 0.02 | 91,364.19 | 1,048,167 | 2.02 | 427,328 | 3.07 | 38.40 | 43 |
| 53 | 29-Apr | 911.00 | 916.50 | 892.95 | 895.45 | 901.90 | -1.33 | 91,343.79 | 519,692 | 1.00 | 139,271 | 1.00 | 12.56 | 14 |
| 54 | 28-Apr | 895.00 | 912.80 | 889.05 | 907.50 | 904.43 | 1.76 | 92,572.99 | 631,588 | 1.22 | 153,256 | 1.10 | 13.86 | 15 |
| 55 | 25-Apr | 912.00 | 919.00 | 876.05 | 891.80 | 893.28 | -1.78 | 90,971.46 | 1,253,219 | 2.41 | 380,287 | 2.73 | 33.97 | 38 |
| 56 | 24-Apr | 917.00 | 926.00 | 903.60 | 908.00 | 913.30 | -1.20 | 92,623.00 | 1,578,364 | 3.04 | 453,061 | 3.25 | 41.38 | 46 |
| 57 | 23-Apr | 921.00 | 922.00 | 892.65 | 919.05 | 911.35 | 0.47 | 93,751.20 | 1,241,468 | 2.39 | 366,421 | 2.63 | 33.39 | 37 |
| 58 | 22-Apr | 917.00 | 923.80 | 907.10 | 914.75 | 915.43 | 0.92 | 93,312.56 | 1,941,122 | 3.74 | 565,557 | 4.06 | 51.77 | 57 |
| 59 | 21-Apr | 888.00 | 913.95 | 879.05 | 906.40 | 900.39 | 2.80 | 92,460.79 | 2,090,565 | 4.02 | 726,879 | 5.22 | 65.45 | 73 |
| 60 | 17-Apr | 851.95 | 895.95 | 848.35 | 881.70 | 881.30 | 3.21 | 89,941.17 | 2,842,300 | 5.47 | 522,644 | 3.75 | 46.06 | 53 |
| 61 | 16-Apr | 845.15 | 860.00 | 838.55 | 854.25 | 846.96 | 1.08 | 87,141.03 | 1,404,916 | 2.70 | 585,504 | 4.20 | 49.59 | 59 |
| 62 | 15-Apr | 825.00 | 850.95 | 821.80 | 845.15 | 840.07 | 4.90 | 86,212.75 | 1,818,808 | 3.50 | 868,031 | 6.23 | 72.92 | 87 |
| 63 | 11-Apr | 810.00 | 816.80 | 797.80 | 805.65 | 808.06 | 2.38 | 82,183.40 | 1,804,073 | 3.47 | 864,083 | 6.20 | 69.82 | 87 |
| 64 | 09-Apr | 790.25 | 793.25 | 770.00 | 786.90 | 780.98 | -1.86 | 80,270.73 | 1,877,934 | 3.61 | 656,223 | 4.71 | 51.25 | 66 |
| 65 | 08-Apr | 818.60 | 822.75 | 777.70 | 801.85 | 798.17 | 1.37 | 81,795.76 | 2,090,766 | 4.02 | 951,828 | 6.83 | 75.97 | 96 |
| 66 | 07-Apr | 775.10 | 807.70 | 775.10 | 791.05 | 794.03 | -6.95 | 80,694.07 | 5,300,335 | 10.20 | 2,625,778 | 18.85 | 208.49 | 264 |
| 67 | 04-Apr | 898.00 | 908.80 | 845.00 | 850.10 | 861.85 | -6.09 | 86,717.69 | 2,878,135 | 5.54 | 1,258,966 | 9.04 | 108.50 | 127 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP