| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 884.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 775 | High52 Date: 07-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 722.23 | Low52 Price: 496.6 | Barrier: 734.95; Drift%: -2.01 |
| Basic Industry: Iron & Steel | Total Equity: 824,419,588 | Low52 Date: 07-Apr-2025 | SHP: 61.23 / 21.53 / 7.23 / 9.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 867.0 / 744.05 | Week: 814.95 / 757.65 | Day: 736.9 / 716.0 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 720.00 | 736.90 | 716.00 | 720.50 | 721.28 | -0.62 | 59,399.43 | 565,074 | 3.16 | 314,279 | 3.58 | 22.67 | 38 |
| 2 | 06-Apr | 717.80 | 730.75 | 713.35 | 725.00 | 721.25 | 1.00 | 59,770.00 | 885,053 | 4.95 | 434,564 | 4.95 | 31.34 | 53 |
| 3 | 02-Apr | 704.85 | 722.85 | 690.15 | 717.80 | 708.57 | 1.84 | 59,176.84 | 841,259 | 4.70 | 343,421 | 3.91 | 24.33 | 42 |
| 4 | 01-Apr | 734.95 | 734.95 | 701.00 | 704.85 | 715.26 | -0.86 | 58,109.21 | 1,200,897 | 6.71 | 676,088 | 7.69 | 48.36 | 83 |
| 5 | 30-Mar | 708.10 | 737.50 | 697.05 | 710.95 | 715.91 | -0.06 | 58,612.11 | 1,444,365 | 8.07 | 555,283 | 6.32 | 39.75 | 68 |
| 6 | 27-Mar | 722.80 | 727.70 | 698.50 | 711.35 | 710.51 | -1.77 | 58,645.09 | 1,187,748 | 6.64 | 674,305 | 7.67 | 47.91 | 82 |
| 7 | 25-Mar | 722.10 | 740.85 | 718.00 | 724.20 | 730.60 | 0.94 | 59,704.47 | 841,403 | 4.70 | 503,786 | 5.73 | 36.81 | 62 |
| 8 | 24-Mar | 703.90 | 721.70 | 703.90 | 717.45 | 715.76 | 3.13 | 59,147.98 | 609,436 | 3.41 | 320,026 | 3.64 | 22.91 | 39 |
| 9 | 23-Mar | 720.45 | 721.00 | 691.50 | 695.70 | 697.18 | -3.64 | 57,354.87 | 591,700 | 3.31 | 304,307 | 3.46 | 21.22 | 37 |
| 10 | 20-Mar | 712.70 | 744.95 | 712.70 | 721.95 | 720.25 | 2.00 | 59,518.97 | 623,699 | 3.49 | 365,815 | 4.16 | 26.35 | 45 |
| 11 | 19-Mar | 724.00 | 724.80 | 704.00 | 707.80 | 712.74 | -3.67 | 58,352.42 | 423,342 | 2.37 | 192,651 | 2.19 | 13.73 | 24 |
| 12 | 18-Mar | 735.90 | 738.65 | 720.30 | 734.75 | 731.76 | 0.53 | 60,574.23 | 587,612 | 3.28 | 246,111 | 2.80 | 18.01 | 30 |
| 13 | 17-Mar | 707.45 | 735.80 | 694.15 | 730.85 | 718.91 | 2.95 | 60,252.71 | 974,047 | 5.45 | 383,813 | 4.37 | 27.59 | 47 |
| 14 | 16-Mar | 706.90 | 715.95 | 674.15 | 709.90 | 692.16 | 0.35 | 58,525.55 | 1,358,176 | 7.59 | 582,923 | 6.63 | 40.35 | 71 |
| 15 | 13-Mar | 744.00 | 744.70 | 700.10 | 707.45 | 717.21 | -5.25 | 58,323.56 | 673,769 | 3.77 | 355,496 | 4.05 | 25.50 | 43 |
| 16 | 12-Mar | 734.00 | 755.80 | 716.90 | 746.65 | 743.82 | 1.37 | 61,555.29 | 963,730 | 5.39 | 519,981 | 5.92 | 38.68 | 64 |
| 17 | 11-Mar | 723.15 | 747.75 | 718.60 | 736.55 | 738.01 | 2.09 | 60,722.62 | 872,925 | 4.88 | 502,517 | 5.72 | 37.09 | 61 |
| 18 | 10-Mar | 720.00 | 728.15 | 709.00 | 721.50 | 721.30 | 1.76 | 59,481.87 | 874,829 | 4.89 | 459,660 | 5.23 | 33.16 | 56 |
| 19 | 09-Mar | 740.00 | 746.10 | 701.10 | 709.00 | 715.02 | -5.75 | 58,451.00 | 1,037,160 | 5.80 | 498,593 | 5.67 | 35.65 | 61 |
| 20 | 06-Mar | 767.95 | 768.85 | 750.00 | 752.25 | 755.06 | -2.17 | 62,016.96 | 742,434 | 4.15 | 434,107 | 4.94 | 32.78 | 53 |
| 21 | 05-Mar | 754.85 | 771.75 | 750.05 | 768.95 | 764.26 | 1.85 | 63,393.74 | 1,134,103 | 6.34 | 651,971 | 7.42 | 49.83 | 80 |
| 22 | 04-Mar | 774.95 | 774.95 | 743.60 | 754.95 | 756.50 | -3.63 | 62,239.56 | 1,177,309 | 6.58 | 693,444 | 7.89 | 52.46 | 85 |
| 23 | 02-Mar | 740.00 | 793.30 | 740.00 | 783.35 | 779.37 | 0.90 | 64,580.91 | 1,696,464 | 9.48 | 971,444 | 11.06 | 75.71 | 119 |
| 24 | 27-Feb | 809.50 | 813.75 | 771.25 | 776.35 | 783.52 | -4.05 | 64,003.81 | 1,703,092 | 9.52 | 1,122,848 | 12.78 | 87.98 | 137 |
| 25 | 26-Feb | 806.05 | 811.45 | 790.65 | 809.15 | 802.17 | 0.72 | 66,707.91 | 907,547 | 5.07 | 596,789 | 6.79 | 47.87 | 73 |
| 26 | 25-Feb | 797.00 | 808.30 | 789.50 | 803.40 | 800.03 | 1.23 | 66,233.87 | 825,590 | 4.62 | 518,701 | 5.90 | 41.50 | 63 |
| 27 | 24-Feb | 796.00 | 814.95 | 788.00 | 793.65 | 797.02 | -0.19 | 65,430.06 | 1,700,672 | 9.51 | 990,678 | 11.27 | 78.96 | 121 |
| 28 | 23-Feb | 762.05 | 799.60 | 757.65 | 795.20 | 788.04 | 4.45 | 65,557.85 | 1,952,324 | 10.91 | 1,018,377 | 11.59 | 80.25 | 124 |
| 29 | 20-Feb | 743.05 | 766.80 | 738.60 | 761.30 | 759.63 | 2.06 | 62,763.06 | 928,207 | 5.19 | 643,692 | 7.33 | 48.90 | 79 |
| 30 | 19-Feb | 764.45 | 764.45 | 739.95 | 745.95 | 748.96 | -1.63 | 61,497.58 | 495,286 | 2.77 | 234,341 | 2.67 | 17.55 | 29 |
| 31 | 18-Feb | 741.55 | 769.95 | 740.10 | 758.30 | 760.02 | 2.44 | 62,515.74 | 815,866 | 4.56 | 308,354 | 3.51 | 23.44 | 38 |
| 32 | 17-Feb | 756.30 | 761.00 | 734.00 | 740.25 | 742.32 | -2.12 | 61,027.66 | 889,653 | 4.97 | 381,633 | 4.34 | 28.33 | 47 |
| 33 | 16-Feb | 766.05 | 769.70 | 752.50 | 756.25 | 758.21 | -1.04 | 62,346.73 | 309,997 | 1.73 | 134,845 | 1.53 | 10.22 | 16 |
| 34 | 13-Feb | 797.05 | 798.00 | 760.25 | 764.20 | 773.28 | -4.43 | 63,002.14 | 413,859 | 2.31 | 198,449 | 2.26 | 15.35 | 24 |
| 35 | 12-Feb | 802.00 | 802.95 | 791.00 | 799.60 | 798.57 | -0.03 | 65,920.59 | 336,774 | 1.88 | 213,211 | 2.43 | 17.03 | 26 |
| 36 | 11-Feb | 793.40 | 804.70 | 784.45 | 799.85 | 798.74 | 1.56 | 65,941.20 | 435,160 | 2.43 | 252,154 | 2.87 | 20.14 | 31 |
| 37 | 10-Feb | 793.20 | 795.60 | 785.20 | 787.60 | 788.38 | -0.34 | 64,931.29 | 178,880 | 1.00 | 87,865 | 1.00 | 6.93 | 11 |
| 38 | 09-Feb | 790.00 | 798.40 | 782.40 | 790.25 | 789.25 | 0.68 | 65,149.76 | 396,944 | 2.22 | 196,037 | 2.23 | 15.47 | 24 |
| 39 | 06-Feb | 774.50 | 788.00 | 768.55 | 784.90 | 779.10 | 0.95 | 64,708.69 | 225,894 | 1.26 | 102,327 | 1.16 | 7.97 | 12 |
| 40 | 05-Feb | 785.00 | 786.20 | 775.00 | 777.50 | 779.44 | -0.59 | 64,098.62 | 209,862 | 1.17 | 96,084 | 1.09 | 7.49 | 11 |
| 41 | 04-Feb | 810.00 | 813.40 | 775.00 | 782.10 | 788.46 | -3.37 | 64,477.86 | 594,701 | 3.32 | 320,501 | 3.65 | 25.27 | 38 |
| 42 | 03-Feb | 819.45 | 819.50 | 798.40 | 809.35 | 806.89 | 0.60 | 66,724.40 | 441,719 | 2.47 | 158,103 | 1.80 | 12.76 | 19 |
| 43 | 02-Feb | 790.00 | 812.00 | 767.95 | 804.55 | 781.60 | 2.11 | 66,328.68 | 648,429 | 3.62 | 318,059 | 3.62 | 24.86 | 38 |
| 44 | 01-Feb | 824.80 | 824.80 | 780.00 | 787.90 | 795.69 | -4.21 | 64,956.02 | 468,984 | 2.62 | 270,955 | 3.08 | 21.56 | 32 |
| 45 | 30-Jan | 809.90 | 830.00 | 769.65 | 822.55 | 801.56 | 1.54 | 67,812.63 | 1,630,943 | 9.12 | 759,681 | 8.65 | 60.89 | 91 |
| 46 | 29-Jan | 813.95 | 835.95 | 804.95 | 810.10 | 813.87 | 0.14 | 66,786.23 | 597,453 | 3.34 | 300,831 | 3.42 | 24.48 | 36 |
| 47 | 28-Jan | 811.00 | 815.40 | 801.80 | 809.00 | 808.90 | -0.13 | 66,695.00 | 512,643 | 2.87 | 210,700 | 2.40 | 17.04 | 25 |
| 48 | 27-Jan | 750.00 | 831.50 | 730.20 | 810.05 | 790.60 | 8.59 | 66,782.11 | 1,538,290 | 8.60 | 436,806 | 4.97 | 34.53 | 52 |
| 49 | 23-Jan | 764.00 | 764.00 | 741.00 | 745.95 | 746.96 | -1.45 | 61,497.58 | 378,056 | 2.11 | 180,762 | 2.06 | 13.50 | 22 |
| 50 | 22-Jan | 764.00 | 784.00 | 753.65 | 756.95 | 762.59 | 0.93 | 62,404.44 | 953,053 | 5.33 | 501,286 | 5.71 | 38.23 | 60 |
| 51 | 21-Jan | 758.00 | 758.75 | 735.00 | 749.95 | 746.74 | -1.26 | 61,827.35 | 507,681 | 2.84 | 244,081 | 2.78 | 18.23 | 29 |
| 52 | 20-Jan | 804.25 | 811.70 | 753.30 | 759.50 | 776.93 | -5.56 | 62,614.67 | 784,258 | 4.38 | 472,120 | 5.37 | 36.68 | 56 |
| 53 | 19-Jan | 808.00 | 816.00 | 801.60 | 804.25 | 810.77 | -1.11 | 66,303.95 | 465,560 | 2.60 | 287,657 | 3.27 | 23.32 | 34 |
| 54 | 16-Jan | 801.15 | 815.90 | 792.70 | 813.30 | 810.03 | 2.42 | 67,050.05 | 745,507 | 4.17 | 417,094 | 4.75 | 33.79 | 50 |
| 55 | 14-Jan | 780.40 | 799.25 | 769.55 | 794.10 | 790.39 | 1.24 | 65,467.16 | 752,362 | 4.21 | 442,305 | 5.03 | 34.96 | 53 |
| 56 | 13-Jan | 776.70 | 809.80 | 776.70 | 784.40 | 795.77 | 1.56 | 64,667.47 | 1,783,303 | 9.97 | 583,734 | 6.64 | 46.45 | 70 |
| 57 | 12-Jan | 770.00 | 781.90 | 748.55 | 772.35 | 763.35 | 0.03 | 63,674.05 | 739,046 | 4.13 | 367,871 | 4.19 | 28.08 | 44 |
| 58 | 09-Jan | 803.70 | 807.00 | 766.65 | 772.15 | 780.59 | -4.18 | 63,657.56 | 1,102,234 | 6.16 | 551,632 | 6.28 | 43.06 | 66 |
| 59 | 08-Jan | 857.25 | 862.90 | 801.10 | 805.80 | 815.70 | -5.75 | 66,431.73 | 822,468 | 4.60 | 378,562 | 4.31 | 30.88 | 45 |
| 60 | 07-Jan | 863.15 | 884.00 | 848.15 | 855.00 | 864.02 | -0.69 | 70,487.00 | 713,444 | 3.99 | 280,277 | 3.19 | 24.22 | 33 |
| 61 | 06-Jan | 870.00 | 871.20 | 856.50 | 860.90 | 863.84 | -0.55 | 70,974.28 | 563,558 | 3.15 | 362,250 | 4.12 | 31.29 | 43 |
| 62 | 05-Jan | 859.40 | 870.00 | 857.00 | 865.65 | 864.32 | 1.20 | 71,365.88 | 622,857 | 3.48 | 327,080 | 3.72 | 28.27 | 39 |
| 63 | 02-Jan | 853.75 | 865.10 | 847.00 | 855.40 | 854.52 | 0.19 | 70,520.85 | 658,245 | 3.68 | 314,286 | 3.58 | 26.86 | 37 |
| 64 | 01-Jan | 834.00 | 857.90 | 828.05 | 853.75 | 845.85 | 1.73 | 70,384.82 | 627,100 | 3.51 | 251,636 | 2.86 | 21.28 | 30 |
| 65 | 31-Dec | 838.15 | 867.00 | 831.00 | 839.25 | 850.50 | 0.39 | 69,189.41 | 2,213,969 | 12.38 | 727,189 | 8.28 | 61.85 | 87 |
| 66 | 30-Dec | 795.10 | 848.05 | 786.95 | 836.00 | 826.60 | 5.14 | 68,921.00 | 2,773,011 | 15.50 | 1,312,474 | 14.94 | 108.49 | 157 |
| 67 | 29-Dec | 792.00 | 798.10 | 776.10 | 795.10 | 786.84 | 0.39 | 65,549.60 | 330,463 | 1.85 | 160,986 | 1.83 | 12.67 | 19 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL