| 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: 934.65; Drift%: 3.5 |
| 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: 62.22 / 9.59 / 17.72 / 9.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.27 | ||||
| High/Low Price | Quarter: 962.1 / 723.35 | Month: 943.75 / 842.55 | Week: 985.8 / 866.9 | Day: 971.95 / 951.1 | Float67: 1.05 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.36 |
| 2 | 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 | 1.31 |
| 3 | 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 | 1.82 |
| 4 | 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 | 1.81 |
| 5 | 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 | 1.25 |
| 6 | 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 | 4.01 |
| 7 | 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 | 1.55 |
| 8 | 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 | 0.66 |
| 9 | 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 | 0.19 |
| 10 | 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 | 0.79 |
| 11 | 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 | 0.38 |
| 12 | 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 | 0.71 |
| 13 | 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 | 0.65 |
| 14 | 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 | 1.24 |
| 15 | 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 | 0.43 |
| 16 | 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 | 0.14 |
| 17 | 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 | 0.15 |
| 18 | 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 | 0.38 |
| 19 | 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 | 0.46 |
| 20 | 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 | 0.37 |
| 21 | 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 | 0.57 |
| 22 | 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 | 0.73 |
| 23 | 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 | 0.53 |
| 24 | 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 | 0.59 |
| 25 | 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 | 0.87 |
| 26 | 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 | 0.87 |
| 27 | 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 | 0.66 |
| 28 | 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 | 0.96 |
| 29 | 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 | 2.64 |
| 30 | 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 | 1.27 |
| 31 | 03-Apr | 900.00 | 916.00 | 898.30 | 905.20 | 904.72 | -0.48 | 92,338.37 | 1,949,930 | 3.75 | 1,152,957 | 8.28 | 104.31 | 1.16 |
| 32 | 02-Apr | 903.00 | 911.70 | 896.50 | 909.55 | 905.22 | 0.89 | 92,782.11 | 1,761,044 | 3.39 | 1,087,180 | 7.81 | 98.41 | 1.09 |
| 33 | 01-Apr | 907.00 | 914.60 | 893.30 | 901.50 | 903.13 | -1.18 | 91,960.94 | 1,697,338 | 3.27 | 1,021,446 | 7.33 | 92.25 | 1.03 |
| 34 | 28-Mar | 925.45 | 925.45 | 905.30 | 912.30 | 915.98 | -0.41 | 93,062.64 | 1,550,743 | 2.98 | 677,170 | 4.86 | 62.03 | 0.68 |
| 35 | 27-Mar | 898.00 | 919.00 | 893.20 | 916.05 | 905.94 | 1.80 | 93,445.17 | 1,246,440 | 2.40 | 559,351 | 4.02 | 50.67 | 0.56 |
| 36 | 26-Mar | 909.50 | 916.35 | 896.05 | 899.85 | 906.84 | -0.98 | 91,792.63 | 1,507,434 | 2.90 | 751,583 | 5.40 | 68.16 | 0.76 |
| 37 | 25-Mar | 925.50 | 925.50 | 903.90 | 908.80 | 913.75 | -1.51 | 92,705.61 | 1,553,849 | 2.99 | 369,123 | 2.65 | 33.73 | 0.37 |
| 38 | 24-Mar | 921.00 | 929.00 | 916.00 | 922.75 | 924.18 | 0.92 | 94,128.63 | 985,738 | 1.90 | 454,892 | 3.27 | 42.04 | 0.46 |
| 39 | 21-Mar | 926.20 | 928.85 | 911.75 | 914.30 | 917.15 | -1.28 | 93,266.65 | 2,350,523 | 4.52 | 1,590,211 | 11.42 | 145.85 | 1.60 |
| 40 | 20-Mar | 931.80 | 931.80 | 915.10 | 926.20 | 923.13 | 0.13 | 94,480.56 | 1,311,300 | 2.52 | 566,629 | 4.07 | 52.31 | 0.57 |
| 41 | 19-Mar | 937.05 | 943.75 | 920.30 | 925.00 | 928.66 | 0.16 | 94,358.00 | 2,402,675 | 4.62 | 881,016 | 6.33 | 81.82 | 0.89 |
| 42 | 18-Mar | 905.80 | 927.00 | 898.20 | 923.50 | 918.92 | 2.93 | 94,205.14 | 1,363,602 | 2.62 | 594,126 | 4.27 | 54.60 | 0.60 |
| 43 | 17-Mar | 892.00 | 905.75 | 889.70 | 897.25 | 898.18 | 0.85 | 91,527.40 | 1,163,494 | 2.24 | 552,338 | 3.97 | 49.61 | 0.56 |
| 44 | 13-Mar | 905.75 | 909.30 | 885.70 | 889.70 | 899.12 | -1.48 | 90,757.24 | 1,009,777 | 1.94 | 349,370 | 2.51 | 31.41 | 0.35 |
| 45 | 12-Mar | 908.45 | 915.45 | 881.55 | 903.05 | 897.80 | -0.20 | 92,119.06 | 1,325,797 | 2.55 | 514,124 | 3.69 | 46.16 | 0.52 |
| 46 | 11-Mar | 892.50 | 909.50 | 892.50 | 904.85 | 902.25 | -0.05 | 92,302.67 | 2,786,479 | 5.36 | 1,798,122 | 12.91 | 162.24 | 1.81 |
| 47 | 10-Mar | 909.00 | 933.80 | 900.60 | 905.30 | 918.41 | -0.40 | 92,348.58 | 3,073,227 | 5.91 | 1,347,955 | 9.68 | 123.80 | 1.36 |
| 48 | 07-Mar | 912.00 | 925.05 | 905.25 | 908.95 | 915.58 | -0.62 | 92,720.91 | 2,083,657 | 4.01 | 927,874 | 6.66 | 84.95 | 0.93 |
| 49 | 06-Mar | 902.00 | 920.00 | 894.05 | 914.60 | 909.49 | 2.57 | 93,297.26 | 3,101,315 | 5.97 | 1,470,704 | 10.56 | 133.76 | 1.48 |
| 50 | 05-Mar | 861.00 | 896.00 | 861.00 | 891.65 | 884.38 | 2.81 | 90,956.16 | 2,371,535 | 4.56 | 1,141,666 | 8.20 | 100.97 | 1.15 |
| 51 | 04-Mar | 854.00 | 872.00 | 842.55 | 867.30 | 863.23 | 1.52 | 88,472.24 | 1,266,558 | 2.44 | 400,204 | 2.87 | 34.55 | 0.40 |
| 52 | 03-Mar | 852.00 | 876.55 | 846.25 | 854.35 | 857.31 | -0.21 | 87,151.23 | 2,828,636 | 5.44 | 1,503,827 | 10.80 | 128.92 | 1.51 |
| 53 | 28-Feb | 850.00 | 866.20 | 842.40 | 856.15 | 855.27 | -0.68 | 87,334.84 | 7,714,704 | 14.84 | 4,956,014 | 35.59 | 423.87 | 4.98 |
| 54 | 27-Feb | 853.00 | 872.55 | 847.45 | 862.00 | 857.49 | 0.61 | 87,931.00 | 1,967,080 | 3.79 | 1,008,755 | 7.24 | 86.50 | 1.01 |
| 55 | 25-Feb | 855.15 | 872.35 | 854.00 | 856.80 | 864.72 | -0.63 | 87,401.15 | 1,648,058 | 3.17 | 534,650 | 3.84 | 46.23 | 0.54 |
| 56 | 24-Feb | 868.10 | 887.40 | 855.10 | 862.25 | 870.21 | -2.06 | 87,957.10 | 1,686,346 | 3.24 | 511,049 | 3.67 | 44.47 | 0.51 |
| 57 | 21-Feb | 872.80 | 887.10 | 863.25 | 880.35 | 875.26 | 0.12 | 89,803.46 | 4,152,422 | 7.99 | 2,448,726 | 17.58 | 214.33 | 2.46 |
| 58 | 20-Feb | 852.10 | 882.50 | 852.10 | 879.30 | 873.15 | 2.23 | 89,696.35 | 1,283,212 | 2.47 | 496,637 | 3.57 | 43.36 | 0.50 |
| 59 | 19-Feb | 840.00 | 862.00 | 838.05 | 860.10 | 856.85 | 1.55 | 87,737.78 | 1,378,738 | 2.65 | 665,161 | 4.78 | 56.99 | 0.67 |
| 60 | 18-Feb | 835.10 | 849.60 | 825.30 | 846.95 | 839.59 | 1.11 | 86,396.36 | 1,253,438 | 2.41 | 437,265 | 3.14 | 36.71 | 0.44 |
| 61 | 17-Feb | 825.00 | 841.95 | 813.35 | 837.65 | 833.30 | 0.52 | 85,447.68 | 3,000,527 | 5.77 | 1,681,778 | 12.08 | 140.14 | 1.69 |
| 62 | 14-Feb | 844.00 | 858.00 | 814.45 | 833.30 | 831.16 | -0.86 | 85,003.94 | 3,127,767 | 6.02 | 1,551,419 | 11.14 | 128.95 | 1.56 |
| 63 | 13-Feb | 825.10 | 854.00 | 825.10 | 840.50 | 844.27 | 1.34 | 85,738.40 | 1,584,072 | 3.05 | 557,739 | 4.00 | 47.09 | 0.56 |
| 64 | 12-Feb | 825.00 | 835.00 | 801.35 | 829.35 | 822.73 | -0.62 | 84,601.01 | 4,696,962 | 9.04 | 2,112,146 | 15.17 | 173.77 | 2.12 |
| 65 | 11-Feb | 835.00 | 851.00 | 827.65 | 834.50 | 836.53 | -0.73 | 85,126.35 | 2,851,850 | 5.49 | 1,329,171 | 9.54 | 111.19 | 1.34 |
| 66 | 10-Feb | 841.00 | 843.15 | 818.30 | 840.60 | 830.85 | -0.47 | 85,748.61 | 1,744,941 | 3.36 | 546,858 | 3.93 | 45.44 | 0.55 |
| 67 | 07-Feb | 809.95 | 848.70 | 809.95 | 844.55 | 836.12 | 4.35 | 86,151.54 | 6,993,440 | 13.46 | 2,505,217 | 17.99 | 209.47 | 2.52 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP