| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,272.1 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 625 | High52 Date: 26-Feb-2026 | Bumper: 1,126.4; Drift%: 3.58 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,153.82 | Low52 Price: 770.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 1,020,088,097 | Low52 Date: 09-Apr-2025 | SHP: 62.69 / 9.02 / 19.1 / 8.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 1,065.0 / 977.1 | Week: 1,272.1 / 1,207.0 | Day: 1,173.9 / 1,124.1 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,124.10 | 1,173.90 | 1,124.10 | 1,168.20 | 1,150.05 | 3.02 | 119,166.69 | 1,729,304 | 3.19 | 746,474 | 5.52 | 85.85 | 82 |
| 2 | 06-Apr | 1,131.00 | 1,156.40 | 1,101.30 | 1,134.00 | 1,124.89 | -0.34 | 115,677.00 | 4,716,546 | 8.69 | 2,633,554 | 19.49 | 296.25 | 289 |
| 3 | 02-Apr | 1,131.00 | 1,146.30 | 1,093.80 | 1,137.90 | 1,126.05 | 0.04 | 116,075.82 | 1,485,498 | 2.74 | 633,426 | 4.69 | 71.33 | 70 |
| 4 | 01-Apr | 1,131.00 | 1,158.30 | 1,126.40 | 1,137.40 | 1,144.56 | 2.18 | 116,024.82 | 1,544,180 | 2.85 | 804,421 | 5.95 | 92.07 | 88 |
| 5 | 30-Mar | 1,117.00 | 1,133.80 | 1,106.90 | 1,113.10 | 1,115.69 | -1.62 | 113,546.01 | 1,729,076 | 3.19 | 772,189 | 5.71 | 86.15 | 85 |
| 6 | 27-Mar | 1,135.90 | 1,154.70 | 1,122.40 | 1,131.40 | 1,140.54 | -1.01 | 115,412.77 | 1,840,045 | 3.39 | 933,907 | 6.91 | 106.52 | 103 |
| 7 | 25-Mar | 1,132.20 | 1,154.00 | 1,130.50 | 1,143.00 | 1,142.03 | 2.00 | 116,596.00 | 1,230,757 | 2.27 | 410,647 | 3.04 | 46.90 | 45 |
| 8 | 24-Mar | 1,129.40 | 1,138.50 | 1,111.00 | 1,120.60 | 1,124.24 | 1.30 | 114,311.07 | 1,222,265 | 2.25 | 469,948 | 3.48 | 52.83 | 52 |
| 9 | 23-Mar | 1,162.00 | 1,169.80 | 1,101.60 | 1,106.20 | 1,121.08 | -6.77 | 112,842.15 | 1,880,244 | 3.47 | 774,787 | 5.73 | 86.86 | 85 |
| 10 | 20-Mar | 1,144.10 | 1,196.00 | 1,144.10 | 1,186.50 | 1,184.49 | 4.25 | 121,033.45 | 1,998,983 | 3.69 | 702,469 | 5.20 | 83.21 | 77 |
| 11 | 19-Mar | 1,161.20 | 1,162.70 | 1,130.70 | 1,138.10 | 1,145.37 | -3.49 | 116,096.23 | 542,455 | 1.00 | 135,118 | 1.00 | 15.48 | 15 |
| 12 | 18-Mar | 1,157.30 | 1,184.40 | 1,140.20 | 1,179.20 | 1,169.21 | 1.89 | 120,288.79 | 1,013,722 | 1.87 | 419,398 | 3.10 | 49.04 | 46 |
| 13 | 17-Mar | 1,135.90 | 1,160.70 | 1,128.00 | 1,157.30 | 1,150.36 | 2.14 | 118,054.80 | 809,027 | 1.49 | 275,893 | 2.04 | 31.74 | 30 |
| 14 | 16-Mar | 1,137.00 | 1,156.20 | 1,124.20 | 1,133.00 | 1,138.63 | -0.90 | 115,575.00 | 1,403,667 | 2.59 | 639,881 | 4.74 | 72.86 | 70 |
| 15 | 13-Mar | 1,216.30 | 1,222.40 | 1,136.10 | 1,143.30 | 1,161.15 | -6.67 | 116,626.67 | 1,866,333 | 3.44 | 752,931 | 5.57 | 87.43 | 83 |
| 16 | 12-Mar | 1,177.60 | 1,232.10 | 1,162.20 | 1,225.00 | 1,207.24 | 3.20 | 124,960.00 | 1,959,835 | 3.61 | 811,261 | 6.00 | 97.94 | 89 |
| 17 | 11-Mar | 1,187.00 | 1,205.10 | 1,183.20 | 1,187.00 | 1,194.63 | -0.02 | 121,084.00 | 1,055,730 | 1.95 | 442,557 | 3.28 | 52.87 | 49 |
| 18 | 10-Mar | 1,154.90 | 1,190.90 | 1,150.50 | 1,187.20 | 1,182.09 | 3.77 | 121,104.86 | 1,189,789 | 2.19 | 434,124 | 3.21 | 51.32 | 48 |
| 19 | 09-Mar | 1,157.00 | 1,167.10 | 1,132.00 | 1,144.10 | 1,141.09 | -3.08 | 116,708.28 | 2,194,187 | 4.04 | 1,107,123 | 8.19 | 126.33 | 122 |
| 20 | 06-Mar | 1,184.00 | 1,195.80 | 1,176.60 | 1,180.40 | 1,185.26 | -0.30 | 120,411.20 | 797,237 | 1.47 | 378,367 | 2.80 | 44.85 | 42 |
| 21 | 05-Mar | 1,172.30 | 1,193.30 | 1,169.40 | 1,184.00 | 1,181.59 | 1.34 | 120,778.00 | 788,753 | 1.45 | 257,190 | 1.90 | 30.39 | 28 |
| 22 | 04-Mar | 1,225.10 | 1,227.00 | 1,161.00 | 1,168.40 | 1,177.89 | -5.61 | 119,187.09 | 2,894,114 | 5.34 | 1,483,816 | 10.98 | 174.78 | 163 |
| 23 | 02-Mar | 1,215.00 | 1,256.60 | 1,215.00 | 1,237.80 | 1,242.23 | -0.51 | 126,266.50 | 1,589,722 | 2.93 | 888,694 | 6.58 | 110.40 | 98 |
| 24 | 27-Feb | 1,253.20 | 1,267.00 | 1,239.10 | 1,244.20 | 1,249.55 | -1.33 | 126,919.36 | 1,618,136 | 2.98 | 1,131,356 | 8.37 | 141.37 | 124 |
| 25 | 26-Feb | 1,272.00 | 1,272.10 | 1,257.80 | 1,261.00 | 1,262.11 | -0.43 | 128,633.00 | 942,928 | 1.74 | 589,904 | 4.37 | 74.45 | 65 |
| 26 | 25-Feb | 1,241.90 | 1,269.90 | 1,237.70 | 1,266.50 | 1,257.90 | 2.69 | 129,194.16 | 1,271,115 | 2.34 | 442,129 | 3.27 | 55.62 | 49 |
| 27 | 24-Feb | 1,216.60 | 1,240.00 | 1,211.10 | 1,233.30 | 1,226.45 | 1.37 | 125,807.47 | 1,023,225 | 1.89 | 368,676 | 2.73 | 45.22 | 40 |
| 28 | 23-Feb | 1,220.80 | 1,230.00 | 1,207.00 | 1,216.60 | 1,216.27 | -0.04 | 124,103.92 | 562,390 | 1.04 | 213,699 | 1.58 | 25.99 | 23 |
| 29 | 20-Feb | 1,209.80 | 1,230.00 | 1,203.00 | 1,217.10 | 1,220.04 | 0.50 | 124,154.92 | 662,336 | 1.22 | 273,218 | 2.02 | 33.33 | 30 |
| 30 | 19-Feb | 1,228.00 | 1,232.80 | 1,200.00 | 1,211.10 | 1,219.84 | -0.88 | 123,542.87 | 966,087 | 1.78 | 422,944 | 3.13 | 51.59 | 46 |
| 31 | 18-Feb | 1,214.00 | 1,229.30 | 1,211.50 | 1,221.80 | 1,223.57 | 0.89 | 124,634.36 | 918,546 | 1.69 | 378,107 | 2.80 | 46.26 | 42 |
| 32 | 17-Feb | 1,210.00 | 1,215.40 | 1,190.40 | 1,211.00 | 1,205.83 | 0.01 | 123,532.00 | 1,950,738 | 3.60 | 1,163,221 | 8.61 | 140.26 | 128 |
| 33 | 16-Feb | 1,168.00 | 1,214.00 | 1,165.00 | 1,210.90 | 1,204.04 | 2.21 | 123,522.47 | 939,983 | 1.73 | 339,587 | 2.51 | 40.89 | 37 |
| 34 | 13-Feb | 1,193.40 | 1,193.40 | 1,167.30 | 1,184.70 | 1,181.67 | -1.55 | 120,849.84 | 1,302,484 | 2.40 | 666,900 | 4.94 | 78.81 | 73 |
| 35 | 12-Feb | 1,185.00 | 1,207.00 | 1,185.00 | 1,203.40 | 1,198.37 | 1.08 | 122,757.40 | 627,605 | 1.16 | 272,328 | 2.02 | 32.63 | 30 |
| 36 | 11-Feb | 1,198.80 | 1,202.00 | 1,187.90 | 1,190.50 | 1,193.49 | -0.08 | 121,441.49 | 670,060 | 1.24 | 305,729 | 2.26 | 36.49 | 34 |
| 37 | 10-Feb | 1,195.00 | 1,203.70 | 1,185.40 | 1,191.40 | 1,194.59 | 0.03 | 121,533.30 | 677,182 | 1.25 | 251,942 | 1.86 | 30.10 | 28 |
| 38 | 09-Feb | 1,196.30 | 1,204.90 | 1,178.90 | 1,191.10 | 1,192.46 | 0.10 | 121,502.69 | 1,017,423 | 1.88 | 402,485 | 2.98 | 47.99 | 44 |
| 39 | 06-Feb | 1,171.50 | 1,191.70 | 1,162.90 | 1,189.90 | 1,180.07 | 1.01 | 121,380.28 | 988,037 | 1.82 | 417,561 | 3.09 | 49.28 | 44 |
| 40 | 05-Feb | 1,159.10 | 1,185.00 | 1,150.20 | 1,178.00 | 1,171.68 | 0.92 | 120,166.00 | 1,090,941 | 2.01 | 319,822 | 2.37 | 37.47 | 34 |
| 41 | 04-Feb | 1,155.00 | 1,180.50 | 1,154.90 | 1,167.30 | 1,170.22 | 1.53 | 119,074.88 | 2,332,435 | 4.30 | 1,162,918 | 8.61 | 136.09 | 124 |
| 42 | 03-Feb | 1,165.00 | 1,170.60 | 1,135.00 | 1,149.70 | 1,151.14 | 2.19 | 117,279.53 | 1,360,519 | 2.51 | 604,627 | 4.47 | 69.60 | 64 |
| 43 | 02-Feb | 1,100.00 | 1,133.00 | 1,082.70 | 1,125.10 | 1,102.00 | 2.10 | 114,770.11 | 1,460,280 | 2.69 | 558,869 | 4.14 | 61.00 | 60 |
| 44 | 01-Feb | 1,098.00 | 1,144.10 | 1,091.80 | 1,102.00 | 1,118.38 | -2.65 | 112,413.00 | 1,512,925 | 2.79 | 302,895 | 2.24 | 33.88 | 32 |
| 45 | 30-Jan | 1,141.80 | 1,164.70 | 1,103.00 | 1,132.00 | 1,123.63 | -2.38 | 115,473.00 | 3,291,975 | 6.07 | 1,284,199 | 9.50 | 144.30 | 137 |
| 46 | 29-Jan | 1,125.00 | 1,168.00 | 1,125.00 | 1,159.60 | 1,155.42 | 3.59 | 118,289.42 | 4,011,001 | 7.39 | 1,551,772 | 11.48 | 179.29 | 165 |
| 47 | 28-Jan | 1,090.00 | 1,122.00 | 1,078.40 | 1,119.40 | 1,107.26 | 3.58 | 114,188.66 | 2,783,493 | 5.13 | 1,281,969 | 9.49 | 141.95 | 137 |
| 48 | 27-Jan | 1,067.00 | 1,086.50 | 1,059.40 | 1,080.70 | 1,072.07 | 1.61 | 110,240.92 | 1,951,032 | 3.60 | 984,644 | 7.29 | 105.56 | 105 |
| 49 | 23-Jan | 1,081.00 | 1,104.00 | 1,057.10 | 1,063.60 | 1,083.55 | -1.15 | 108,496.57 | 2,761,031 | 5.09 | 803,327 | 5.95 | 87.04 | 86 |
| 50 | 22-Jan | 1,045.90 | 1,079.00 | 1,044.00 | 1,076.00 | 1,070.52 | 3.32 | 109,761.00 | 2,032,310 | 3.75 | 885,074 | 6.55 | 94.75 | 94 |
| 51 | 21-Jan | 1,050.40 | 1,055.60 | 1,030.40 | 1,041.40 | 1,041.86 | 0.15 | 106,231.97 | 1,655,357 | 3.05 | 506,564 | 3.75 | 52.78 | 54 |
| 52 | 20-Jan | 1,053.50 | 1,063.80 | 1,034.00 | 1,039.80 | 1,050.74 | -1.50 | 106,068.76 | 1,518,491 | 2.80 | 639,214 | 4.73 | 67.16 | 68 |
| 53 | 19-Jan | 1,035.00 | 1,062.90 | 1,034.10 | 1,055.60 | 1,051.46 | 1.22 | 107,680.50 | 1,407,699 | 2.60 | 486,299 | 3.60 | 51.13 | 52 |
| 54 | 16-Jan | 1,045.90 | 1,054.00 | 1,035.50 | 1,042.90 | 1,045.38 | 0.21 | 106,384.99 | 1,500,141 | 2.77 | 724,952 | 5.37 | 75.79 | 77 |
| 55 | 14-Jan | 1,012.00 | 1,046.00 | 1,006.00 | 1,040.70 | 1,035.96 | 2.96 | 106,160.57 | 1,727,062 | 3.18 | 754,731 | 5.59 | 78.19 | 80 |
| 56 | 13-Jan | 1,028.00 | 1,031.80 | 1,002.70 | 1,010.80 | 1,015.50 | -1.23 | 103,110.50 | 977,080 | 1.80 | 355,117 | 2.63 | 36.06 | 38 |
| 57 | 12-Jan | 1,010.90 | 1,029.60 | 997.10 | 1,023.40 | 1,012.89 | 1.30 | 104,395.82 | 1,469,718 | 2.71 | 672,237 | 4.98 | 68.09 | 72 |
| 58 | 09-Jan | 1,014.90 | 1,021.20 | 1,003.70 | 1,010.30 | 1,013.05 | -0.33 | 103,059.50 | 994,369 | 1.83 | 278,309 | 2.06 | 28.19 | 30 |
| 59 | 08-Jan | 1,075.30 | 1,078.00 | 1,010.00 | 1,013.60 | 1,028.85 | -5.69 | 103,396.13 | 3,223,347 | 5.94 | 1,297,652 | 9.60 | 133.51 | 138 |
| 60 | 07-Jan | 1,080.00 | 1,087.00 | 1,067.60 | 1,074.70 | 1,076.64 | -0.47 | 109,628.87 | 553,494 | 1.02 | 180,977 | 1.34 | 19.48 | 19 |
| 61 | 06-Jan | 1,080.10 | 1,090.60 | 1,072.30 | 1,079.80 | 1,083.22 | -0.17 | 110,149.11 | 1,100,849 | 2.03 | 458,506 | 3.39 | 49.67 | 49 |
| 62 | 05-Jan | 1,084.00 | 1,087.50 | 1,074.40 | 1,081.60 | 1,080.18 | 0.12 | 110,332.73 | 900,540 | 1.66 | 430,990 | 3.19 | 46.55 | 46 |
| 63 | 02-Jan | 1,068.80 | 1,082.70 | 1,065.00 | 1,080.30 | 1,077.70 | 1.11 | 110,200.12 | 1,931,379 | 3.56 | 1,032,011 | 7.64 | 111.22 | 110 |
| 64 | 01-Jan | 1,053.80 | 1,070.00 | 1,046.60 | 1,068.40 | 1,060.30 | 1.39 | 108,986.21 | 1,361,672 | 2.51 | 467,857 | 3.46 | 49.61 | 50 |
| 65 | 31-Dec | 1,042.40 | 1,065.00 | 1,042.40 | 1,053.80 | 1,056.72 | 3.18 | 107,496.88 | 4,643,020 | 8.56 | 1,976,382 | 14.63 | 208.85 | 211 |
| 66 | 30-Dec | 992.00 | 1,025.50 | 986.40 | 1,021.30 | 1,013.11 | 3.11 | 104,181.60 | 2,097,101 | 3.87 | 784,956 | 5.81 | 79.52 | 84 |
| 67 | 29-Dec | 991.20 | 1,010.60 | 988.50 | 990.50 | 997.59 | 0.41 | 101,039.73 | 2,221,198 | 4.09 | 1,113,476 | 8.24 | 111.08 | 119 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL