| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 848.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 775 | High52 Date: 09-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2 | Low52 Price: 496.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 823,769,588 | Low52 Date: 07-Apr-2025 | SHP: 60.88 / 21.37 / 6.91 / 10.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.51 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 664.8 / 574.1 | Week: 665.5 / 592.1 | Day: 652.0 / 636.4 | Float67: 0.56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 645.10 | 652.00 | 636.40 | 643.40 | 644.06 | 0.26 | 53,001.34 | 646,291 | 1.29 | 361,233 | 2.08 | 23.27 | 0.41 |
| 2 | 20-May | 663.70 | 668.25 | 640.55 | 641.75 | 652.56 | -2.82 | 52,865.41 | 928,118 | 1.85 | 439,317 | 2.53 | 28.67 | 0.49 |
| 3 | 19-May | 664.05 | 667.90 | 653.15 | 660.35 | 660.76 | -0.41 | 54,397.62 | 500,760 | 1.00 | 173,556 | 1.00 | 11.47 | 0.19 |
| 4 | 16-May | 655.00 | 665.50 | 649.35 | 663.10 | 657.16 | 2.15 | 54,624.16 | 558,685 | 1.12 | 233,395 | 1.34 | 15.34 | 0.26 |
| 5 | 15-May | 659.00 | 662.00 | 646.45 | 649.15 | 653.08 | -0.66 | 53,475.00 | 910,836 | 1.82 | 426,232 | 2.46 | 27.84 | 0.48 |
| 6 | 14-May | 628.90 | 659.00 | 628.05 | 653.45 | 648.61 | 4.58 | 53,829.22 | 1,932,705 | 3.86 | 877,369 | 5.06 | 56.91 | 0.99 |
| 7 | 13-May | 614.90 | 632.20 | 610.30 | 624.85 | 622.81 | 2.43 | 51,473.24 | 1,343,692 | 2.68 | 545,634 | 3.14 | 33.98 | 0.61 |
| 8 | 12-May | 592.10 | 612.30 | 592.10 | 610.00 | 605.82 | 5.24 | 50,249.00 | 2,102,812 | 4.20 | 1,119,405 | 6.45 | 67.82 | 1.26 |
| 9 | 09-May | 575.00 | 604.70 | 575.00 | 579.60 | 588.91 | -1.47 | 47,745.69 | 1,640,241 | 3.28 | 661,159 | 3.81 | 38.94 | 0.74 |
| 10 | 08-May | 596.50 | 610.95 | 580.00 | 588.25 | 598.65 | -1.19 | 48,458.25 | 1,085,479 | 2.17 | 423,804 | 2.44 | 25.37 | 0.48 |
| 11 | 07-May | 570.00 | 598.95 | 568.10 | 595.35 | 592.71 | 1.20 | 49,043.12 | 617,710 | 1.23 | 243,612 | 1.40 | 14.44 | 0.27 |
| 12 | 06-May | 586.00 | 598.00 | 583.00 | 588.30 | 589.38 | 0.39 | 48,462.36 | 789,810 | 1.58 | 319,737 | 1.84 | 18.84 | 0.36 |
| 13 | 05-May | 585.00 | 589.00 | 579.00 | 586.00 | 585.65 | -0.38 | 48,272.00 | 565,402 | 1.13 | 226,845 | 1.31 | 13.29 | 0.25 |
| 14 | 02-May | 579.95 | 591.90 | 575.20 | 588.25 | 584.14 | 0.88 | 48,458.25 | 1,052,613 | 2.10 | 341,716 | 1.97 | 19.96 | 0.38 |
| 15 | 30-Apr | 565.10 | 585.00 | 565.10 | 583.10 | 579.04 | 2.92 | 48,034.00 | 2,228,152 | 4.45 | 1,186,053 | 6.83 | 68.68 | 1.33 |
| 16 | 29-Apr | 561.00 | 569.35 | 554.30 | 566.55 | 562.41 | 1.22 | 46,670.67 | 542,774 | 1.08 | 246,235 | 1.42 | 13.85 | 0.28 |
| 17 | 28-Apr | 558.40 | 561.50 | 551.05 | 559.70 | 557.70 | 0.05 | 46,106.38 | 771,341 | 1.54 | 369,704 | 2.13 | 20.62 | 0.42 |
| 18 | 25-Apr | 570.00 | 575.70 | 552.20 | 559.40 | 561.23 | -2.19 | 46,081.67 | 943,949 | 1.89 | 384,680 | 2.22 | 21.59 | 0.43 |
| 19 | 24-Apr | 579.00 | 579.00 | 570.00 | 571.95 | 574.11 | -0.60 | 47,115.50 | 780,045 | 1.56 | 366,772 | 2.11 | 21.06 | 0.41 |
| 20 | 23-Apr | 581.90 | 589.00 | 565.95 | 575.40 | 575.05 | -0.98 | 47,399.70 | 1,139,476 | 2.28 | 555,109 | 3.20 | 31.92 | 0.62 |
| 21 | 22-Apr | 578.00 | 584.25 | 575.10 | 581.10 | 580.29 | 2.06 | 47,869.25 | 1,093,248 | 2.18 | 462,873 | 2.67 | 26.86 | 0.52 |
| 22 | 21-Apr | 563.00 | 571.50 | 556.50 | 569.35 | 567.69 | 1.41 | 46,901.32 | 874,174 | 1.75 | 409,779 | 2.36 | 23.26 | 0.46 |
| 23 | 17-Apr | 561.60 | 569.25 | 554.65 | 561.45 | 560.12 | 0.49 | 46,250.54 | 820,538 | 1.64 | 344,347 | 1.98 | 19.29 | 0.39 |
| 24 | 16-Apr | 561.00 | 565.25 | 553.00 | 558.70 | 560.19 | 0.16 | 46,024.01 | 1,006,680 | 2.01 | 597,233 | 3.44 | 33.46 | 0.67 |
| 25 | 15-Apr | 548.00 | 560.95 | 547.00 | 557.80 | 554.02 | 2.91 | 45,949.87 | 1,443,113 | 2.88 | 920,255 | 5.30 | 50.98 | 1.03 |
| 26 | 11-Apr | 530.00 | 548.95 | 521.20 | 542.05 | 535.50 | 5.75 | 44,652.43 | 1,122,799 | 2.24 | 488,736 | 2.82 | 26.17 | 0.55 |
| 27 | 09-Apr | 519.00 | 524.25 | 504.00 | 512.60 | 510.95 | -2.05 | 42,226.43 | 862,653 | 1.72 | 331,298 | 1.91 | 16.93 | 0.37 |
| 28 | 08-Apr | 539.00 | 539.00 | 507.45 | 523.35 | 521.78 | 1.30 | 43,111.98 | 1,376,588 | 2.75 | 650,407 | 3.75 | 33.94 | 0.73 |
| 29 | 07-Apr | 496.60 | 530.00 | 496.60 | 516.65 | 516.83 | -6.35 | 42,560.06 | 2,106,941 | 4.21 | 1,095,454 | 6.31 | 56.62 | 1.23 |
| 30 | 04-Apr | 593.10 | 593.10 | 547.25 | 551.70 | 561.64 | -7.21 | 45,447.37 | 1,448,645 | 2.89 | 667,102 | 3.84 | 37.47 | 0.75 |
| 31 | 03-Apr | 585.00 | 597.95 | 583.55 | 594.60 | 593.23 | 0.80 | 48,981.34 | 632,728 | 1.26 | 324,666 | 1.87 | 19.26 | 0.36 |
| 32 | 02-Apr | 581.75 | 591.00 | 569.00 | 589.90 | 580.68 | 2.32 | 48,594.17 | 901,482 | 1.80 | 373,804 | 2.15 | 21.71 | 0.42 |
| 33 | 01-Apr | 581.60 | 591.40 | 574.00 | 576.55 | 581.48 | -0.87 | 47,494.44 | 1,146,903 | 2.29 | 602,829 | 3.47 | 35.05 | 0.68 |
| 34 | 28-Mar | 586.90 | 591.70 | 577.90 | 581.60 | 585.71 | -0.06 | 47,910.44 | 1,256,369 | 2.51 | 660,154 | 3.80 | 38.67 | 0.74 |
| 35 | 27-Mar | 592.90 | 594.00 | 576.60 | 581.95 | 584.79 | -2.22 | 47,939.27 | 2,101,949 | 4.20 | 1,270,953 | 7.32 | 74.32 | 1.43 |
| 36 | 26-Mar | 590.00 | 601.75 | 587.00 | 595.15 | 595.55 | 1.19 | 49,026.65 | 2,977,737 | 5.95 | 1,979,746 | 11.41 | 117.90 | 2.22 |
| 37 | 25-Mar | 594.00 | 598.45 | 582.50 | 588.15 | 590.80 | -0.54 | 48,450.01 | 1,268,830 | 2.53 | 395,420 | 2.28 | 23.36 | 0.44 |
| 38 | 24-Mar | 632.00 | 635.70 | 589.90 | 591.35 | 601.33 | -5.49 | 48,713.61 | 4,439,971 | 8.87 | 1,888,565 | 10.88 | 113.57 | 2.12 |
| 39 | 21-Mar | 659.85 | 659.90 | 618.25 | 625.70 | 633.12 | -4.33 | 51,543.26 | 1,785,191 | 3.56 | 798,826 | 4.60 | 50.58 | 0.90 |
| 40 | 20-Mar | 660.95 | 660.95 | 644.05 | 654.05 | 652.78 | -0.20 | 53,878.65 | 536,492 | 1.07 | 286,341 | 1.65 | 18.69 | 0.32 |
| 41 | 19-Mar | 655.50 | 664.15 | 650.00 | 655.35 | 656.18 | 1.16 | 53,985.74 | 795,167 | 1.59 | 422,619 | 2.44 | 27.73 | 0.47 |
| 42 | 18-Mar | 644.95 | 651.70 | 634.00 | 647.85 | 646.23 | 0.97 | 53,367.91 | 563,405 | 1.13 | 273,950 | 1.58 | 17.70 | 0.31 |
| 43 | 17-Mar | 627.00 | 645.00 | 626.95 | 641.60 | 639.52 | 1.47 | 52,853.06 | 511,027 | 1.02 | 169,536 | 0.98 | 10.84 | 0.19 |
| 44 | 13-Mar | 637.25 | 641.95 | 621.00 | 632.30 | 631.15 | -0.75 | 52,086.95 | 631,852 | 1.26 | 318,717 | 1.84 | 20.12 | 0.36 |
| 45 | 12-Mar | 649.95 | 654.75 | 624.50 | 637.10 | 634.63 | -1.89 | 52,482.36 | 639,506 | 1.28 | 240,319 | 1.38 | 15.25 | 0.27 |
| 46 | 11-Mar | 635.00 | 650.80 | 632.00 | 649.35 | 645.38 | 1.37 | 53,491.48 | 758,105 | 1.51 | 366,618 | 2.11 | 23.66 | 0.41 |
| 47 | 10-Mar | 653.00 | 664.00 | 635.00 | 640.60 | 654.53 | -2.14 | 52,770.68 | 1,056,815 | 2.11 | 557,696 | 3.21 | 36.50 | 0.63 |
| 48 | 07-Mar | 648.20 | 664.80 | 645.20 | 654.60 | 655.99 | 0.41 | 53,923.96 | 1,255,285 | 2.51 | 513,996 | 2.96 | 33.72 | 0.58 |
| 49 | 06-Mar | 625.45 | 656.00 | 622.65 | 651.90 | 646.50 | 6.27 | 53,701.54 | 2,201,055 | 4.40 | 611,656 | 3.52 | 39.54 | 0.69 |
| 50 | 05-Mar | 591.00 | 623.00 | 591.00 | 613.45 | 612.87 | 3.21 | 50,534.15 | 720,449 | 1.44 | 362,597 | 2.09 | 22.22 | 0.41 |
| 51 | 04-Mar | 588.05 | 600.75 | 577.30 | 594.35 | 592.15 | -0.08 | 48,960.75 | 598,247 | 1.19 | 238,827 | 1.38 | 14.14 | 0.27 |
| 52 | 03-Mar | 588.00 | 598.55 | 574.10 | 594.85 | 587.58 | 1.71 | 49,001.93 | 594,375 | 1.19 | 219,059 | 1.26 | 12.87 | 0.25 |
| 53 | 28-Feb | 595.00 | 595.00 | 573.50 | 584.85 | 583.35 | -1.96 | 48,178.16 | 1,185,041 | 2.37 | 551,776 | 3.18 | 32.19 | 0.62 |
| 54 | 27-Feb | 600.00 | 604.00 | 582.15 | 596.55 | 592.17 | -0.48 | 49,141.97 | 688,833 | 1.38 | 309,646 | 1.78 | 18.34 | 0.35 |
| 55 | 25-Feb | 611.10 | 615.90 | 595.15 | 599.40 | 603.31 | -2.68 | 49,376.75 | 674,270 | 1.35 | 247,533 | 1.43 | 14.93 | 0.28 |
| 56 | 24-Feb | 612.10 | 620.00 | 607.10 | 615.90 | 615.70 | -1.55 | 50,735.97 | 453,142 | 0.90 | 187,065 | 1.08 | 11.52 | 0.21 |
| 57 | 21-Feb | 620.00 | 634.15 | 610.35 | 625.60 | 622.81 | 1.12 | 51,535.03 | 771,847 | 1.54 | 284,303 | 1.64 | 17.71 | 0.32 |
| 58 | 20-Feb | 602.55 | 620.15 | 598.00 | 618.70 | 610.12 | 2.68 | 50,966.62 | 750,166 | 1.50 | 483,685 | 2.79 | 29.51 | 0.54 |
| 59 | 19-Feb | 577.50 | 605.45 | 577.50 | 602.55 | 597.16 | 3.40 | 49,636.24 | 800,758 | 1.60 | 346,200 | 1.99 | 20.67 | 0.39 |
| 60 | 18-Feb | 590.50 | 592.90 | 572.10 | 582.75 | 580.20 | -1.28 | 48,005.17 | 912,024 | 1.82 | 449,515 | 2.59 | 26.08 | 0.50 |
| 61 | 17-Feb | 583.95 | 595.40 | 568.05 | 590.30 | 584.77 | 0.93 | 48,627.12 | 836,735 | 1.67 | 345,648 | 1.99 | 20.21 | 0.39 |
| 62 | 14-Feb | 614.50 | 621.70 | 575.00 | 584.85 | 591.62 | -3.93 | 48,178.16 | 926,123 | 1.85 | 355,827 | 2.05 | 21.05 | 0.40 |
| 63 | 13-Feb | 603.15 | 618.00 | 597.70 | 608.75 | 608.21 | 0.93 | 50,146.97 | 574,170 | 1.15 | 315,542 | 1.82 | 19.19 | 0.35 |
| 64 | 12-Feb | 608.40 | 616.40 | 590.35 | 603.15 | 601.23 | -0.87 | 49,685.66 | 821,399 | 1.64 | 308,418 | 1.78 | 18.54 | 0.35 |
| 65 | 11-Feb | 622.10 | 630.00 | 598.20 | 608.45 | 610.67 | -3.92 | 50,122.26 | 701,167 | 1.40 | 327,660 | 1.89 | 20.01 | 0.37 |
| 66 | 10-Feb | 632.00 | 639.90 | 623.20 | 633.25 | 630.76 | -1.38 | 52,165.21 | 634,219 | 1.27 | 291,794 | 1.68 | 18.41 | 0.33 |
| 67 | 07-Feb | 636.00 | 648.00 | 625.65 | 642.10 | 639.21 | 0.93 | 52,894.25 | 617,202 | 1.23 | 275,861 | 1.59 | 17.63 | 0.31 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP