| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,097.7 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 625 | High52 Date: 29-Oct-2025 | Bumper: 1,063.0; Drift%: 1.56 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,041.65 | Low52 Price: 723.35 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 1,020,088,097 | Low52 Date: 31-Jan-2025 | SHP: 62.37 / 9.43 / 18.74 / 9.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 1,069.7 / 943.3 | Week: 1,097.7 / 1,011.2 | Day: 1,084.5 / 1,072.5 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,080.30 | 1,084.50 | 1,072.50 | 1,079.90 | 1,078.82 | -0.03 | 110,159.31 | 702,572 | 6.44 | 369,503 | 10.08 | 39.86 | 39 |
| 2 | 11-Nov | 1,076.60 | 1,089.80 | 1,057.00 | 1,080.20 | 1,075.16 | 0.82 | 110,189.92 | 670,521 | 6.15 | 201,129 | 5.49 | 21.62 | 21 |
| 3 | 10-Nov | 1,069.90 | 1,082.00 | 1,069.10 | 1,071.40 | 1,074.37 | 0.14 | 109,292.24 | 990,878 | 9.09 | 299,486 | 8.17 | 32.18 | 31 |
| 4 | 07-Nov | 1,035.00 | 1,075.10 | 1,002.10 | 1,069.90 | 1,054.87 | 2.33 | 109,139.23 | 1,892,592 | 17.36 | 793,770 | 21.66 | 83.73 | 82 |
| 5 | 06-Nov | 1,080.70 | 1,081.10 | 1,042.30 | 1,045.50 | 1,055.19 | -3.26 | 106,650.21 | 1,497,966 | 13.74 | 601,117 | 16.40 | 63.43 | 62 |
| 6 | 04-Nov | 1,073.00 | 1,085.20 | 1,066.40 | 1,080.70 | 1,076.35 | 0.34 | 110,240.92 | 2,806,142 | 25.74 | 1,886,707 | 51.47 | 203.08 | 194 |
| 7 | 03-Nov | 1,066.00 | 1,087.60 | 1,063.00 | 1,077.00 | 1,077.97 | 0.96 | 109,863.00 | 1,193,076 | 10.94 | 423,453 | 11.55 | 45.65 | 44 |
| 8 | 31-Oct | 1,065.70 | 1,074.20 | 1,056.50 | 1,066.80 | 1,067.40 | -0.32 | 108,823.00 | 1,018,215 | 9.34 | 343,704 | 9.38 | 36.69 | 35 |
| 9 | 30-Oct | 1,072.90 | 1,074.00 | 1,058.10 | 1,070.20 | 1,066.11 | -0.04 | 109,169.83 | 1,514,350 | 13.89 | 574,753 | 15.68 | 61.27 | 59 |
| 10 | 29-Oct | 1,063.00 | 1,097.70 | 1,058.20 | 1,070.60 | 1,079.03 | -0.27 | 109,210.63 | 3,983,488 | 36.54 | 1,503,297 | 41.01 | 162.21 | 154 |
| 11 | 28-Oct | 1,034.30 | 1,077.70 | 1,027.10 | 1,073.50 | 1,067.70 | 3.79 | 109,506.46 | 4,445,977 | 40.78 | 1,506,736 | 41.11 | 160.87 | 155 |
| 12 | 27-Oct | 1,011.20 | 1,036.30 | 1,011.20 | 1,034.30 | 1,026.78 | 2.59 | 105,507.71 | 999,054 | 9.16 | 375,276 | 10.24 | 38.53 | 39 |
| 13 | 24-Oct | 1,010.90 | 1,027.90 | 1,003.40 | 1,008.20 | 1,014.22 | -0.09 | 102,845.28 | 1,691,676 | 15.52 | 863,778 | 23.57 | 87.61 | 89 |
| 14 | 23-Oct | 1,012.00 | 1,022.90 | 1,005.80 | 1,009.10 | 1,014.95 | -0.07 | 102,937.09 | 1,065,307 | 9.77 | 494,735 | 13.50 | 50.21 | 51 |
| 15 | 21-Oct | 1,010.00 | 1,012.80 | 1,003.00 | 1,009.80 | 1,009.28 | 0.42 | 103,008.50 | 109,029 | 1.00 | 36,654 | 1.00 | 3.70 | 4 |
| 16 | 20-Oct | 1,011.50 | 1,013.60 | 998.60 | 1,005.60 | 1,004.93 | -0.20 | 102,580.06 | 898,357 | 8.24 | 441,829 | 12.05 | 44.40 | 45 |
| 17 | 17-Oct | 1,022.80 | 1,027.10 | 1,004.80 | 1,007.60 | 1,014.01 | -1.49 | 102,784.08 | 1,530,004 | 14.03 | 797,764 | 21.76 | 80.89 | 82 |
| 18 | 16-Oct | 1,005.70 | 1,025.80 | 994.00 | 1,022.80 | 1,016.26 | 2.14 | 104,334.61 | 1,248,871 | 11.45 | 545,283 | 14.88 | 55.41 | 56 |
| 19 | 15-Oct | 996.00 | 1,004.40 | 993.90 | 1,001.40 | 998.03 | 0.54 | 102,151.62 | 1,643,008 | 15.07 | 1,032,637 | 28.17 | 103.06 | 106 |
| 20 | 14-Oct | 1,017.30 | 1,018.40 | 986.20 | 996.00 | 995.89 | -1.15 | 101,600.00 | 1,404,907 | 12.89 | 760,859 | 20.76 | 75.77 | 78 |
| 21 | 13-Oct | 1,015.20 | 1,016.10 | 1,002.30 | 1,007.60 | 1,007.25 | -0.75 | 102,784.08 | 1,642,367 | 15.06 | 1,057,188 | 28.84 | 106.49 | 109 |
| 22 | 10-Oct | 1,037.20 | 1,039.80 | 1,010.20 | 1,015.20 | 1,017.24 | -2.41 | 103,559.34 | 2,426,076 | 22.25 | 1,092,109 | 29.79 | 111.09 | 112 |
| 23 | 09-Oct | 1,023.90 | 1,044.40 | 1,020.30 | 1,040.30 | 1,036.20 | 2.07 | 106,119.76 | 2,732,150 | 25.06 | 1,681,764 | 45.88 | 174.26 | 173 |
| 24 | 08-Oct | 1,031.10 | 1,040.00 | 1,016.00 | 1,019.20 | 1,022.32 | -1.40 | 103,967.38 | 1,436,225 | 13.17 | 659,954 | 18.00 | 67.47 | 68 |
| 25 | 07-Oct | 1,058.00 | 1,059.30 | 1,029.90 | 1,033.70 | 1,040.52 | -2.10 | 105,446.51 | 1,938,416 | 17.78 | 779,524 | 21.27 | 81.11 | 80 |
| 26 | 06-Oct | 1,077.00 | 1,078.90 | 1,043.70 | 1,055.90 | 1,054.20 | -1.91 | 107,711.10 | 2,301,398 | 21.11 | 1,057,024 | 28.84 | 111.43 | 109 |
| 27 | 03-Oct | 1,063.00 | 1,087.60 | 1,049.30 | 1,076.50 | 1,073.03 | 1.08 | 109,812.48 | 2,035,582 | 18.67 | 999,497 | 27.27 | 107.25 | 103 |
| 28 | 01-Oct | 1,063.80 | 1,070.40 | 1,055.00 | 1,065.00 | 1,063.41 | 0.12 | 108,639.00 | 1,125,486 | 10.32 | 642,041 | 17.52 | 68.28 | 66 |
| 29 | 30-Sep | 1,043.35 | 1,069.00 | 1,043.20 | 1,063.75 | 1,063.77 | 1.96 | 108,511.87 | 1,992,711 | 18.28 | 1,074,002 | 29.30 | 114.25 | 110 |
| 30 | 29-Sep | 1,035.10 | 1,052.00 | 1,035.10 | 1,043.35 | 1,043.97 | 1.35 | 106,430.89 | 1,278,211 | 11.72 | 667,121 | 18.20 | 69.65 | 69 |
| 31 | 26-Sep | 1,048.00 | 1,061.95 | 1,027.85 | 1,029.50 | 1,044.81 | -2.11 | 105,018.07 | 858,507 | 7.87 | 304,539 | 8.31 | 31.82 | 31 |
| 32 | 25-Sep | 1,048.00 | 1,059.30 | 1,045.00 | 1,051.70 | 1,052.92 | -0.09 | 107,282.67 | 1,534,438 | 14.07 | 1,001,898 | 27.33 | 105.49 | 103 |
| 33 | 24-Sep | 1,062.70 | 1,065.75 | 1,046.05 | 1,052.65 | 1,055.12 | -0.95 | 107,379.57 | 729,744 | 6.69 | 276,538 | 7.54 | 29.18 | 28 |
| 34 | 23-Sep | 1,035.00 | 1,069.70 | 1,028.05 | 1,062.70 | 1,056.29 | 2.93 | 108,404.76 | 1,889,834 | 17.33 | 920,815 | 25.12 | 97.26 | 95 |
| 35 | 22-Sep | 1,045.50 | 1,051.60 | 1,029.60 | 1,032.45 | 1,038.67 | -1.30 | 105,319.00 | 685,776 | 6.29 | 325,917 | 8.89 | 33.85 | 33 |
| 36 | 19-Sep | 1,048.00 | 1,049.95 | 1,036.00 | 1,046.00 | 1,045.04 | -0.16 | 106,701.00 | 943,974 | 8.66 | 563,734 | 15.38 | 58.91 | 58 |
| 37 | 18-Sep | 1,039.95 | 1,052.55 | 1,030.30 | 1,047.65 | 1,043.17 | 1.35 | 106,869.53 | 702,731 | 6.45 | 182,994 | 4.99 | 19.09 | 19 |
| 38 | 17-Sep | 1,056.95 | 1,059.40 | 1,029.35 | 1,033.65 | 1,040.01 | -1.87 | 105,441.41 | 634,304 | 5.82 | 203,828 | 5.56 | 21.20 | 21 |
| 39 | 16-Sep | 1,046.30 | 1,056.00 | 1,038.45 | 1,053.35 | 1,050.14 | 0.67 | 107,450.98 | 1,224,328 | 11.23 | 679,960 | 18.55 | 71.41 | 70 |
| 40 | 15-Sep | 1,034.90 | 1,049.95 | 1,033.20 | 1,046.30 | 1,044.21 | 1.00 | 106,731.82 | 618,202 | 5.67 | 270,037 | 7.37 | 28.20 | 28 |
| 41 | 12-Sep | 1,041.95 | 1,046.30 | 1,027.20 | 1,035.95 | 1,034.34 | -0.43 | 105,676.03 | 578,783 | 5.31 | 276,675 | 7.55 | 28.62 | 28 |
| 42 | 11-Sep | 1,037.00 | 1,044.70 | 1,032.60 | 1,040.40 | 1,037.62 | 0.08 | 106,129.97 | 882,337 | 8.09 | 590,506 | 16.11 | 61.27 | 61 |
| 43 | 10-Sep | 1,036.00 | 1,042.05 | 1,030.05 | 1,039.60 | 1,035.61 | 0.53 | 106,048.36 | 722,139 | 6.62 | 326,389 | 8.90 | 33.80 | 34 |
| 44 | 09-Sep | 1,043.00 | 1,044.45 | 1,023.20 | 1,034.10 | 1,033.13 | -0.72 | 105,487.31 | 766,328 | 7.03 | 288,151 | 7.86 | 29.77 | 30 |
| 45 | 08-Sep | 1,036.95 | 1,057.15 | 1,036.15 | 1,041.55 | 1,047.31 | 0.65 | 106,247.28 | 1,823,229 | 16.72 | 867,973 | 23.68 | 90.90 | 89 |
| 46 | 05-Sep | 1,031.85 | 1,039.00 | 1,027.20 | 1,034.85 | 1,033.19 | 0.29 | 105,563.82 | 793,972 | 7.28 | 392,898 | 10.72 | 40.59 | 40 |
| 47 | 04-Sep | 1,028.00 | 1,037.40 | 1,020.20 | 1,031.85 | 1,030.82 | 0.34 | 105,257.79 | 1,350,756 | 12.39 | 488,602 | 13.33 | 50.37 | 50 |
| 48 | 03-Sep | 973.00 | 1,030.00 | 973.00 | 1,028.35 | 1,012.10 | 5.46 | 104,900.76 | 4,521,491 | 41.47 | 1,287,039 | 35.11 | 130.26 | 132 |
| 49 | 02-Sep | 964.45 | 982.00 | 956.10 | 975.15 | 972.50 | 1.28 | 99,473.89 | 1,277,690 | 11.72 | 718,517 | 19.60 | 69.88 | 74 |
| 50 | 01-Sep | 944.95 | 965.00 | 943.30 | 962.85 | 955.47 | 1.80 | 98,219.18 | 1,593,811 | 14.62 | 863,519 | 23.56 | 82.51 | 89 |
| 51 | 29-Aug | 970.40 | 974.40 | 943.55 | 945.80 | 953.18 | -1.96 | 96,479.93 | 968,556 | 8.88 | 527,651 | 14.40 | 50.29 | 54 |
| 52 | 28-Aug | 980.00 | 982.00 | 960.75 | 964.70 | 968.19 | -1.27 | 98,407.90 | 673,705 | 6.18 | 299,827 | 8.18 | 29.03 | 31 |
| 53 | 26-Aug | 994.95 | 999.45 | 970.90 | 977.15 | 979.22 | -1.91 | 99,677.91 | 6,927,411 | 63.54 | 4,961,320 | 135.35 | 485.82 | 510 |
| 54 | 25-Aug | 1,003.10 | 1,004.40 | 992.10 | 996.20 | 997.72 | -0.11 | 101,621.18 | 1,542,533 | 14.15 | 925,791 | 25.26 | 92.37 | 95 |
| 55 | 22-Aug | 1,010.00 | 1,010.75 | 993.80 | 997.25 | 998.34 | -1.28 | 101,728.29 | 1,818,098 | 16.68 | 1,251,966 | 34.16 | 124.99 | 129 |
| 56 | 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 | 27.95 | 2,246,659 | 61.29 | 227.56 | 231 |
| 57 | 20-Aug | 1,003.20 | 1,022.00 | 997.60 | 1,016.25 | 1,013.55 | 1.09 | 103,666.45 | 1,564,199 | 14.35 | 570,513 | 15.56 | 57.82 | 59 |
| 58 | 19-Aug | 995.00 | 1,009.10 | 990.55 | 1,005.25 | 1,002.89 | 1.25 | 102,544.36 | 1,121,842 | 10.29 | 543,881 | 14.84 | 54.55 | 56 |
| 59 | 18-Aug | 990.00 | 999.55 | 980.00 | 992.85 | 990.41 | 1.79 | 101,279.45 | 1,909,764 | 17.52 | 935,501 | 25.52 | 92.65 | 96 |
| 60 | 14-Aug | 999.05 | 999.45 | 968.20 | 975.40 | 976.70 | -2.10 | 99,499.39 | 1,846,204 | 16.93 | 793,455 | 21.65 | 77.50 | 82 |
| 61 | 13-Aug | 1,007.00 | 1,021.75 | 988.00 | 996.35 | 1,007.34 | -0.22 | 101,636.48 | 3,231,630 | 29.64 | 1,235,445 | 33.70 | 124.45 | 127 |
| 62 | 12-Aug | 981.20 | 1,004.00 | 979.70 | 998.50 | 996.01 | 0.76 | 101,855.80 | 1,211,533 | 11.11 | 389,025 | 10.61 | 38.75 | 40 |
| 63 | 11-Aug | 975.05 | 993.00 | 972.35 | 991.00 | 987.24 | 1.73 | 101,090.00 | 585,167 | 5.37 | 98,709 | 2.69 | 9.74 | 10 |
| 64 | 08-Aug | 999.50 | 1,000.25 | 971.25 | 974.10 | 982.31 | -2.54 | 99,366.78 | 923,189 | 8.47 | 351,915 | 9.60 | 34.57 | 36 |
| 65 | 07-Aug | 985.85 | 1,003.20 | 980.55 | 999.50 | 993.38 | 1.38 | 101,957.81 | 2,528,535 | 23.19 | 1,397,608 | 38.13 | 138.84 | 142 |
| 66 | 06-Aug | 998.50 | 1,001.70 | 983.10 | 985.90 | 991.25 | -1.39 | 100,570.49 | 1,098,509 | 10.08 | 447,602 | 12.21 | 44.37 | 45 |
| 67 | 05-Aug | 983.00 | 1,003.20 | 978.00 | 999.80 | 993.16 | 2.00 | 101,988.41 | 1,411,354 | 12.94 | 645,602 | 17.61 | 64.12 | 66 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL