| 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: 997.6; Drift%: -3.41 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 988.53 | Low52 Price: 723.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 1,020,088,097 | Low52 Date: 31-Jan-2025 | SHP: 62.36 / 9.76 / 18.09 / 9.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 117 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 1,006.35 / 926.75 | Week: 1,021.75 / 968.2 | Day: 982.0 / 960.75 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 980.00 | 982.00 | 960.75 | 964.70 | 968.19 | -1.27 | 98,407.90 | 673,705 | 1.35 | 299,827 | 3.04 | 29.03 | 31 |
| 2 | 26-Aug | 994.95 | 999.45 | 970.90 | 977.15 | 979.22 | -1.91 | 99,677.91 | 6,927,411 | 13.87 | 4,961,320 | 50.26 | 485.82 | 510 |
| 3 | 25-Aug | 1,003.10 | 1,004.40 | 992.10 | 996.20 | 997.72 | -0.11 | 101,621.18 | 1,542,533 | 3.09 | 925,791 | 9.38 | 92.37 | 95 |
| 4 | 22-Aug | 1,010.00 | 1,010.75 | 993.80 | 997.25 | 998.34 | -1.28 | 101,728.29 | 1,818,098 | 3.64 | 1,251,966 | 12.68 | 124.99 | 129 |
| 5 | 21-Aug | 1,016.25 | 1,019.35 | 1,006.20 | 1,010.15 | 1,012.89 | -0.60 | 103,044.20 | 3,047,183 | 6.10 | 2,246,659 | 22.76 | 227.56 | 231 |
| 6 | 20-Aug | 1,003.20 | 1,022.00 | 997.60 | 1,016.25 | 1,013.55 | 1.09 | 103,666.45 | 1,564,199 | 3.13 | 570,513 | 5.78 | 57.82 | 59 |
| 7 | 19-Aug | 995.00 | 1,009.10 | 990.55 | 1,005.25 | 1,002.89 | 1.25 | 102,544.36 | 1,121,842 | 2.25 | 543,881 | 5.51 | 54.55 | 56 |
| 8 | 18-Aug | 990.00 | 999.55 | 980.00 | 992.85 | 990.41 | 1.79 | 101,279.45 | 1,909,764 | 3.82 | 935,501 | 9.48 | 92.65 | 96 |
| 9 | 14-Aug | 999.05 | 999.45 | 968.20 | 975.40 | 976.70 | -2.10 | 99,499.39 | 1,846,204 | 3.70 | 793,455 | 8.04 | 77.50 | 82 |
| 10 | 13-Aug | 1,007.00 | 1,021.75 | 988.00 | 996.35 | 1,007.34 | -0.22 | 101,636.48 | 3,231,630 | 6.47 | 1,235,445 | 12.52 | 124.45 | 127 |
| 11 | 12-Aug | 981.20 | 1,004.00 | 979.70 | 998.50 | 996.01 | 0.76 | 101,855.80 | 1,211,533 | 2.43 | 389,025 | 3.94 | 38.75 | 40 |
| 12 | 11-Aug | 975.05 | 993.00 | 972.35 | 991.00 | 987.24 | 1.73 | 101,090.00 | 585,167 | 1.17 | 98,709 | 1.00 | 9.74 | 10 |
| 13 | 08-Aug | 999.50 | 1,000.25 | 971.25 | 974.10 | 982.31 | -2.54 | 99,366.78 | 923,189 | 1.85 | 351,915 | 3.57 | 34.57 | 36 |
| 14 | 07-Aug | 985.85 | 1,003.20 | 980.55 | 999.50 | 993.38 | 1.38 | 101,957.81 | 2,528,535 | 5.06 | 1,397,608 | 14.16 | 138.84 | 142 |
| 15 | 06-Aug | 998.50 | 1,001.70 | 983.10 | 985.90 | 991.25 | -1.39 | 100,570.49 | 1,098,509 | 2.20 | 447,602 | 4.53 | 44.37 | 45 |
| 16 | 05-Aug | 983.00 | 1,003.20 | 978.00 | 999.80 | 993.16 | 2.00 | 101,988.41 | 1,411,354 | 2.83 | 645,602 | 6.54 | 64.12 | 66 |
| 17 | 04-Aug | 948.10 | 991.00 | 948.10 | 980.20 | 978.58 | 3.67 | 99,989.04 | 2,939,641 | 5.88 | 1,452,019 | 14.71 | 142.09 | 148 |
| 18 | 01-Aug | 968.10 | 971.00 | 941.55 | 945.50 | 956.03 | -2.02 | 96,449.33 | 1,363,054 | 2.73 | 609,847 | 6.18 | 58.30 | 62 |
| 19 | 31-Jul | 971.20 | 979.30 | 958.35 | 965.00 | 965.23 | -1.82 | 98,438.00 | 2,114,119 | 4.23 | 1,422,518 | 14.41 | 137.31 | 145 |
| 20 | 30-Jul | 989.40 | 993.45 | 980.70 | 982.85 | 985.88 | -0.15 | 100,259.36 | 964,425 | 1.93 | 405,037 | 4.10 | 39.93 | 41 |
| 21 | 29-Jul | 975.00 | 989.00 | 973.00 | 984.35 | 982.83 | 0.68 | 100,412.37 | 499,540 | 1.00 | 163,902 | 1.66 | 16.11 | 17 |
| 22 | 28-Jul | 1,000.45 | 1,001.40 | 972.00 | 977.70 | 982.98 | -2.24 | 99,734.01 | 1,295,974 | 2.59 | 504,215 | 5.11 | 49.56 | 51 |
| 23 | 25-Jul | 1,001.95 | 1,003.10 | 990.35 | 1,000.15 | 997.52 | -0.03 | 102,024.11 | 2,197,185 | 4.40 | 1,125,155 | 11.40 | 112.24 | 114 |
| 24 | 24-Jul | 980.00 | 1,006.35 | 978.20 | 1,000.45 | 993.19 | 2.36 | 102,054.71 | 3,629,756 | 7.27 | 1,700,554 | 17.23 | 168.90 | 173 |
| 25 | 23-Jul | 969.45 | 981.00 | 963.55 | 977.40 | 974.05 | 1.28 | 99,703.41 | 1,618,809 | 3.24 | 807,532 | 8.18 | 78.66 | 82 |
| 26 | 22-Jul | 963.20 | 973.45 | 960.00 | 965.00 | 965.44 | 0.52 | 98,438.00 | 1,858,427 | 3.72 | 861,867 | 8.73 | 83.21 | 88 |
| 27 | 21-Jul | 957.95 | 972.65 | 957.60 | 960.05 | 963.88 | 0.30 | 97,933.56 | 1,346,529 | 2.70 | 537,575 | 5.45 | 51.82 | 55 |
| 28 | 18-Jul | 951.90 | 962.90 | 948.35 | 957.15 | 957.42 | 0.70 | 97,637.73 | 1,480,756 | 2.96 | 556,976 | 5.64 | 53.33 | 57 |
| 29 | 17-Jul | 935.50 | 953.00 | 929.85 | 950.45 | 943.61 | 2.04 | 96,954.27 | 1,652,952 | 3.31 | 589,521 | 5.97 | 55.63 | 60 |
| 30 | 16-Jul | 943.00 | 945.70 | 929.70 | 931.45 | 937.22 | -1.31 | 95,016.11 | 1,500,910 | 3.00 | 599,247 | 6.07 | 56.16 | 61 |
| 31 | 15-Jul | 937.70 | 946.00 | 932.35 | 943.85 | 942.12 | 1.16 | 96,281.02 | 1,106,472 | 2.21 | 434,011 | 4.40 | 40.89 | 44 |
| 32 | 14-Jul | 938.40 | 948.90 | 927.20 | 933.05 | 936.31 | -0.57 | 95,179.32 | 1,815,311 | 3.63 | 1,025,061 | 10.38 | 95.98 | 104 |
| 33 | 11-Jul | 944.00 | 946.90 | 928.00 | 938.40 | 938.32 | -0.65 | 95,725.07 | 1,676,679 | 3.36 | 847,898 | 8.59 | 79.56 | 86 |
| 34 | 10-Jul | 941.00 | 952.90 | 940.25 | 944.55 | 946.72 | -0.03 | 96,352.42 | 1,128,883 | 2.26 | 458,057 | 4.64 | 43.37 | 47 |
| 35 | 09-Jul | 947.00 | 952.05 | 926.75 | 944.80 | 940.77 | -0.66 | 96,377.92 | 1,039,879 | 2.08 | 183,111 | 1.86 | 17.23 | 19 |
| 36 | 08-Jul | 950.55 | 957.35 | 945.00 | 951.10 | 952.22 | -0.25 | 97,020.58 | 574,607 | 1.15 | 150,715 | 1.53 | 14.35 | 15 |
| 37 | 07-Jul | 951.00 | 960.80 | 942.00 | 953.50 | 953.56 | 0.05 | 97,265.40 | 773,510 | 1.55 | 172,252 | 1.75 | 16.43 | 17 |
| 38 | 04-Jul | 961.45 | 964.50 | 942.65 | 953.00 | 953.06 | -0.37 | 97,214.00 | 652,147 | 1.31 | 150,805 | 1.53 | 14.37 | 15 |
| 39 | 03-Jul | 972.10 | 985.20 | 954.00 | 956.50 | 972.13 | -1.26 | 97,571.43 | 1,506,490 | 3.02 | 445,709 | 4.52 | 43.33 | 45 |
| 40 | 02-Jul | 954.00 | 979.90 | 950.50 | 968.70 | 968.46 | 1.83 | 98,815.93 | 2,004,442 | 4.01 | 549,224 | 5.56 | 53.19 | 56 |
| 41 | 01-Jul | 941.70 | 955.00 | 935.50 | 951.25 | 947.39 | 1.01 | 97,035.88 | 1,166,914 | 2.34 | 406,116 | 4.11 | 38.48 | 41 |
| 42 | 30-Jun | 944.00 | 949.20 | 931.05 | 941.70 | 941.14 | 0.25 | 96,061.70 | 1,246,303 | 2.49 | 546,248 | 5.53 | 51.41 | 55 |
| 43 | 27-Jun | 959.85 | 970.50 | 938.00 | 939.35 | 948.36 | -1.63 | 95,821.98 | 3,131,858 | 6.27 | 1,666,738 | 16.89 | 158.07 | 169 |
| 44 | 26-Jun | 924.50 | 958.60 | 921.00 | 954.90 | 942.87 | 3.80 | 97,408.21 | 2,568,931 | 5.14 | 1,071,941 | 10.86 | 101.07 | 109 |
| 45 | 25-Jun | 930.45 | 935.80 | 914.60 | 919.90 | 922.89 | -0.47 | 93,837.90 | 1,976,461 | 3.96 | 1,200,075 | 12.16 | 110.75 | 122 |
| 46 | 24-Jun | 930.00 | 936.50 | 917.10 | 924.20 | 928.14 | 1.48 | 94,276.54 | 1,171,729 | 2.35 | 474,919 | 4.81 | 44.08 | 48 |
| 47 | 23-Jun | 895.10 | 914.75 | 892.00 | 910.70 | 906.07 | 1.30 | 92,899.42 | 661,419 | 1.32 | 192,867 | 1.95 | 17.48 | 20 |
| 48 | 20-Jun | 888.10 | 903.80 | 884.80 | 899.05 | 896.72 | 1.31 | 91,711.02 | 1,641,610 | 3.29 | 1,027,356 | 10.41 | 92.13 | 104 |
| 49 | 19-Jun | 893.95 | 898.25 | 882.65 | 887.45 | 889.76 | -0.72 | 90,527.72 | 1,412,283 | 2.83 | 809,154 | 8.20 | 72.00 | 82 |
| 50 | 18-Jun | 895.00 | 901.00 | 888.60 | 893.90 | 894.53 | 0.33 | 91,185.67 | 1,661,670 | 3.33 | 935,776 | 9.48 | 83.71 | 95 |
| 51 | 17-Jun | 922.60 | 926.50 | 887.40 | 891.00 | 905.08 | -3.43 | 90,889.00 | 3,176,704 | 6.36 | 1,884,389 | 19.09 | 170.55 | 191 |
| 52 | 16-Jun | 923.40 | 929.60 | 908.20 | 922.60 | 922.35 | 0.20 | 94,113.33 | 1,016,126 | 2.03 | 536,575 | 5.44 | 49.49 | 55 |
| 53 | 13-Jun | 925.00 | 933.85 | 914.80 | 920.75 | 924.47 | -1.95 | 93,924.61 | 715,534 | 1.43 | 223,724 | 2.27 | 20.68 | 23 |
| 54 | 12-Jun | 955.05 | 961.25 | 936.50 | 939.10 | 948.82 | -1.67 | 95,796.47 | 1,432,499 | 2.87 | 638,759 | 6.47 | 60.61 | 65 |
| 55 | 11-Jun | 975.00 | 978.00 | 950.55 | 955.05 | 964.24 | -1.92 | 97,423.51 | 2,083,579 | 4.17 | 1,294,133 | 13.11 | 124.79 | 131 |
| 56 | 10-Jun | 974.55 | 984.20 | 970.10 | 973.70 | 977.24 | -0.09 | 99,325.98 | 1,114,437 | 2.23 | 370,467 | 3.75 | 36.20 | 38 |
| 57 | 09-Jun | 963.10 | 979.05 | 960.45 | 974.55 | 974.35 | 1.23 | 99,412.69 | 1,856,046 | 3.72 | 919,715 | 9.32 | 89.61 | 93 |
| 58 | 06-Jun | 941.00 | 967.40 | 941.00 | 962.75 | 960.29 | 1.36 | 98,208.98 | 1,192,159 | 2.39 | 539,119 | 5.46 | 51.77 | 55 |
| 59 | 05-Jun | 945.00 | 960.65 | 945.00 | 949.85 | 953.79 | -0.19 | 96,893.07 | 1,053,306 | 2.11 | 265,453 | 2.69 | 25.32 | 27 |
| 60 | 04-Jun | 935.00 | 956.25 | 934.95 | 951.70 | 948.53 | 0.56 | 97,081.78 | 867,911 | 1.74 | 250,126 | 2.53 | 23.73 | 25 |
| 61 | 03-Jun | 935.00 | 953.95 | 934.00 | 946.40 | 946.32 | 0.29 | 96,541.14 | 1,294,383 | 2.59 | 618,077 | 6.26 | 58.49 | 63 |
| 62 | 02-Jun | 935.00 | 949.00 | 930.80 | 943.65 | 941.55 | -0.55 | 96,260.61 | 1,587,165 | 3.18 | 716,275 | 7.26 | 67.44 | 73 |
| 63 | 30-May | 966.20 | 977.00 | 945.05 | 948.90 | 953.33 | -2.31 | 96,796.16 | 2,013,497 | 4.03 | 1,238,610 | 12.55 | 118.08 | 126 |
| 64 | 29-May | 950.00 | 977.00 | 948.65 | 971.35 | 963.40 | 2.77 | 99,086.26 | 2,490,067 | 4.98 | 1,099,375 | 11.14 | 105.91 | 112 |
| 65 | 28-May | 943.60 | 951.15 | 940.50 | 945.15 | 946.49 | -0.25 | 96,413.63 | 833,626 | 1.67 | 395,874 | 4.01 | 37.47 | 40 |
| 66 | 27-May | 964.00 | 964.00 | 946.55 | 947.50 | 951.30 | -0.76 | 96,653.35 | 1,604,889 | 3.21 | 1,074,707 | 10.89 | 102.24 | 109 |
| 67 | 26-May | 952.00 | 969.80 | 952.00 | 954.80 | 958.82 | 0.15 | 97,398.01 | 1,381,677 | 2.77 | 822,335 | 8.33 | 78.85 | 84 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP