| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 826.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 775 | High52 Date: 29-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 774.64 | Low52 Price: 496.6 | Barrier: 745.2; Drift%: -2.33 |
| Basic Industry: Iron & Steel | Total Equity: 823,769,588 | Low52 Date: 07-Apr-2025 | SHP: 61.23 / 21.42 / 7.08 / 10.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 812.8 / 729.85 | Week: 826.0 / 751.3 | Day: 748.45 / 726.1 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 748.45 | 748.45 | 726.10 | 728.25 | 730.80 | -1.71 | 59,991.02 | 578,463 | 8.23 | 358,893 | 10.82 | 26.23 | 43 |
| 2 | 11-Nov | 745.00 | 755.20 | 731.00 | 740.95 | 738.87 | 2.52 | 61,037.21 | 1,953,898 | 27.79 | 843,991 | 25.44 | 62.36 | 97 |
| 3 | 10-Nov | 736.40 | 738.50 | 716.10 | 722.75 | 724.45 | -1.23 | 59,537.95 | 628,730 | 8.94 | 348,769 | 10.51 | 25.27 | 40 |
| 4 | 07-Nov | 725.00 | 738.00 | 715.50 | 731.75 | 727.89 | 0.27 | 60,279.34 | 478,710 | 6.81 | 225,637 | 6.80 | 16.42 | 26 |
| 5 | 06-Nov | 738.40 | 745.20 | 727.20 | 729.80 | 734.44 | -1.16 | 60,118.70 | 603,187 | 8.58 | 409,502 | 12.34 | 30.08 | 47 |
| 6 | 04-Nov | 754.95 | 755.60 | 735.60 | 738.40 | 743.86 | -1.60 | 60,827.15 | 653,621 | 9.30 | 423,560 | 12.77 | 31.51 | 49 |
| 7 | 03-Nov | 754.00 | 765.60 | 746.50 | 750.40 | 757.10 | -0.44 | 61,815.67 | 781,632 | 11.12 | 481,336 | 14.51 | 36.44 | 55 |
| 8 | 31-Oct | 782.70 | 782.95 | 751.30 | 753.70 | 761.19 | -3.71 | 62,087.51 | 760,455 | 10.81 | 451,575 | 13.61 | 34.37 | 52 |
| 9 | 30-Oct | 803.85 | 808.35 | 771.40 | 782.70 | 783.37 | -2.61 | 64,476.45 | 803,400 | 11.43 | 371,518 | 11.20 | 29.10 | 43 |
| 10 | 29-Oct | 803.65 | 826.00 | 799.15 | 803.70 | 815.84 | 0.00 | 66,206.36 | 1,046,440 | 14.88 | 503,024 | 15.16 | 41.04 | 58 |
| 11 | 28-Oct | 814.80 | 818.00 | 800.50 | 803.70 | 808.58 | -0.94 | 66,206.36 | 389,521 | 5.54 | 187,876 | 5.66 | 15.19 | 22 |
| 12 | 27-Oct | 798.10 | 813.85 | 791.00 | 811.30 | 804.85 | 1.15 | 66,832.43 | 718,712 | 10.22 | 460,424 | 13.88 | 37.06 | 53 |
| 13 | 24-Oct | 804.00 | 814.90 | 799.80 | 802.05 | 805.99 | 0.22 | 66,070.44 | 726,394 | 10.33 | 422,907 | 12.75 | 34.09 | 49 |
| 14 | 23-Oct | 803.00 | 806.60 | 790.75 | 800.30 | 799.77 | 0.35 | 65,926.28 | 265,784 | 3.78 | 102,257 | 3.08 | 8.18 | 12 |
| 15 | 21-Oct | 792.80 | 799.80 | 788.90 | 797.50 | 796.23 | 1.61 | 65,695.62 | 70,314 | 1.00 | 33,176 | 1.00 | 2.64 | 4 |
| 16 | 20-Oct | 793.10 | 801.20 | 782.40 | 784.85 | 790.37 | -0.85 | 64,653.56 | 263,421 | 3.75 | 131,145 | 3.95 | 10.37 | 15 |
| 17 | 17-Oct | 808.00 | 815.70 | 788.85 | 791.60 | 801.82 | -2.14 | 65,209.60 | 545,274 | 7.75 | 227,984 | 6.87 | 18.28 | 26 |
| 18 | 16-Oct | 785.00 | 812.00 | 779.65 | 808.90 | 802.11 | 3.20 | 66,634.72 | 696,824 | 9.91 | 308,788 | 9.31 | 24.77 | 36 |
| 19 | 15-Oct | 776.20 | 793.00 | 775.55 | 783.85 | 786.54 | 1.07 | 64,571.18 | 471,408 | 6.70 | 286,019 | 8.62 | 22.50 | 33 |
| 20 | 14-Oct | 775.05 | 786.50 | 772.55 | 775.55 | 779.66 | 0.20 | 63,887.45 | 369,540 | 5.26 | 189,973 | 5.73 | 14.81 | 22 |
| 21 | 13-Oct | 772.70 | 778.00 | 763.75 | 774.00 | 773.76 | 0.17 | 63,759.00 | 252,859 | 3.60 | 108,630 | 3.27 | 8.41 | 12 |
| 22 | 10-Oct | 775.00 | 779.50 | 766.65 | 772.70 | 773.09 | 0.33 | 63,652.68 | 318,963 | 4.54 | 152,054 | 4.58 | 11.76 | 17 |
| 23 | 09-Oct | 754.00 | 772.00 | 751.50 | 770.15 | 766.29 | 2.20 | 63,442.61 | 496,466 | 7.06 | 235,898 | 7.11 | 18.08 | 27 |
| 24 | 08-Oct | 758.80 | 759.40 | 744.50 | 753.60 | 750.42 | -0.58 | 62,079.28 | 425,019 | 6.04 | 185,268 | 5.58 | 13.90 | 21 |
| 25 | 07-Oct | 760.00 | 768.00 | 752.30 | 758.00 | 758.74 | -0.39 | 62,441.00 | 343,760 | 4.89 | 142,830 | 4.31 | 10.84 | 16 |
| 26 | 06-Oct | 786.80 | 787.00 | 758.20 | 761.00 | 767.43 | -3.46 | 62,688.00 | 524,470 | 7.46 | 221,783 | 6.68 | 17.02 | 26 |
| 27 | 03-Oct | 766.00 | 794.00 | 760.95 | 788.25 | 784.71 | 3.39 | 64,933.64 | 1,433,232 | 20.38 | 712,632 | 21.48 | 55.92 | 82 |
| 28 | 01-Oct | 741.60 | 766.00 | 741.60 | 762.40 | 755.62 | 3.34 | 62,804.19 | 608,271 | 8.65 | 265,301 | 8.00 | 20.05 | 31 |
| 29 | 30-Sep | 740.30 | 750.55 | 729.85 | 737.75 | 739.77 | 0.01 | 60,773.60 | 956,510 | 13.60 | 477,422 | 14.39 | 35.32 | 55 |
| 30 | 29-Sep | 792.90 | 792.90 | 733.95 | 737.70 | 750.18 | -6.52 | 60,769.48 | 972,440 | 13.83 | 428,785 | 12.92 | 32.17 | 49 |
| 31 | 26-Sep | 781.20 | 796.40 | 781.20 | 789.15 | 789.59 | 0.60 | 65,007.78 | 370,954 | 5.28 | 151,138 | 4.56 | 11.93 | 17 |
| 32 | 25-Sep | 795.95 | 804.55 | 778.00 | 784.45 | 792.59 | -1.88 | 64,620.61 | 484,089 | 6.88 | 244,319 | 7.36 | 19.36 | 28 |
| 33 | 24-Sep | 805.00 | 812.80 | 793.40 | 799.45 | 804.35 | -0.19 | 65,856.26 | 939,115 | 13.36 | 485,761 | 14.64 | 39.07 | 56 |
| 34 | 23-Sep | 787.55 | 804.00 | 787.00 | 801.00 | 797.42 | 1.71 | 65,983.00 | 750,145 | 10.67 | 350,830 | 10.57 | 27.98 | 40 |
| 35 | 22-Sep | 781.55 | 791.50 | 770.00 | 787.55 | 780.67 | 1.10 | 64,875.97 | 557,784 | 7.93 | 210,838 | 6.35 | 16.46 | 24 |
| 36 | 19-Sep | 766.00 | 790.00 | 756.00 | 778.95 | 773.55 | 2.20 | 64,167.53 | 1,110,327 | 15.79 | 630,661 | 19.01 | 48.78 | 73 |
| 37 | 18-Sep | 765.00 | 765.55 | 757.10 | 762.20 | 762.13 | 0.21 | 62,787.72 | 380,220 | 5.41 | 171,427 | 5.17 | 13.06 | 20 |
| 38 | 17-Sep | 754.10 | 762.50 | 748.50 | 760.60 | 756.48 | 0.92 | 62,655.91 | 366,553 | 5.21 | 127,072 | 3.83 | 9.61 | 15 |
| 39 | 16-Sep | 754.00 | 758.75 | 747.00 | 753.70 | 752.23 | 0.47 | 62,087.51 | 504,873 | 7.18 | 301,926 | 9.10 | 22.71 | 35 |
| 40 | 15-Sep | 740.95 | 753.50 | 733.10 | 750.20 | 745.11 | 1.25 | 61,799.19 | 509,874 | 7.25 | 227,690 | 6.86 | 16.97 | 26 |
| 41 | 12-Sep | 764.90 | 765.20 | 736.70 | 740.95 | 748.77 | -2.66 | 61,037.21 | 659,789 | 9.38 | 356,105 | 10.73 | 26.66 | 41 |
| 42 | 11-Sep | 778.45 | 783.50 | 756.50 | 761.20 | 765.14 | -2.20 | 62,705.34 | 580,007 | 8.25 | 239,354 | 7.21 | 18.31 | 28 |
| 43 | 10-Sep | 768.00 | 783.90 | 759.95 | 778.30 | 772.51 | 1.20 | 64,113.99 | 742,471 | 10.56 | 312,900 | 9.43 | 24.17 | 36 |
| 44 | 09-Sep | 752.05 | 774.90 | 741.70 | 769.05 | 760.26 | 2.72 | 63,352.00 | 583,233 | 8.29 | 252,799 | 7.62 | 19.22 | 29 |
| 45 | 08-Sep | 755.70 | 763.00 | 744.90 | 748.70 | 751.59 | -0.93 | 61,675.63 | 447,186 | 6.36 | 148,181 | 4.47 | 11.14 | 17 |
| 46 | 05-Sep | 748.95 | 765.00 | 739.90 | 755.70 | 750.53 | 1.18 | 62,252.27 | 462,538 | 6.58 | 111,801 | 3.37 | 8.39 | 13 |
| 47 | 04-Sep | 768.20 | 769.05 | 738.10 | 746.90 | 747.93 | -1.81 | 61,527.35 | 1,529,299 | 21.75 | 905,564 | 27.29 | 67.73 | 104 |
| 48 | 03-Sep | 766.25 | 776.00 | 753.50 | 760.65 | 760.48 | -0.08 | 62,660.03 | 1,458,000 | 20.74 | 794,077 | 23.93 | 60.39 | 91 |
| 49 | 02-Sep | 755.90 | 769.00 | 743.10 | 761.25 | 758.63 | 0.78 | 62,709.46 | 682,881 | 9.71 | 232,173 | 7.00 | 17.61 | 27 |
| 50 | 01-Sep | 764.55 | 769.80 | 737.35 | 755.35 | 749.46 | -1.00 | 62,223.44 | 977,579 | 13.90 | 241,054 | 7.27 | 18.07 | 28 |
| 51 | 29-Aug | 810.35 | 810.70 | 751.00 | 762.95 | 766.91 | -5.39 | 62,849.50 | 1,854,221 | 26.37 | 490,906 | 14.80 | 37.65 | 56 |
| 52 | 28-Aug | 795.05 | 818.95 | 782.00 | 806.45 | 797.89 | 1.41 | 66,432.90 | 2,350,479 | 33.43 | 1,369,741 | 41.29 | 109.29 | 158 |
| 53 | 26-Aug | 791.00 | 814.50 | 790.05 | 795.25 | 805.11 | -0.15 | 65,510.28 | 2,315,097 | 32.92 | 1,235,011 | 37.22 | 99.43 | 142 |
| 54 | 25-Aug | 777.55 | 818.20 | 775.05 | 796.45 | 805.48 | 2.43 | 65,609.13 | 3,922,228 | 55.78 | 1,633,966 | 49.25 | 131.61 | 188 |
| 55 | 22-Aug | 774.30 | 784.25 | 769.00 | 777.55 | 777.19 | 0.42 | 64,052.20 | 883,978 | 12.57 | 420,471 | 12.67 | 32.68 | 48 |
| 56 | 21-Aug | 769.50 | 796.00 | 768.15 | 774.30 | 783.84 | 1.21 | 63,784.48 | 2,062,329 | 29.33 | 681,444 | 20.54 | 53.41 | 78 |
| 57 | 20-Aug | 756.60 | 776.95 | 756.00 | 765.05 | 768.25 | 0.94 | 63,022.49 | 782,841 | 11.13 | 346,314 | 10.44 | 26.61 | 40 |
| 58 | 19-Aug | 750.00 | 763.05 | 747.00 | 757.90 | 756.78 | 1.40 | 62,433.50 | 726,113 | 10.33 | 241,805 | 7.29 | 18.30 | 28 |
| 59 | 18-Aug | 733.00 | 751.45 | 730.00 | 747.40 | 743.50 | 2.40 | 61,568.54 | 821,857 | 11.69 | 330,151 | 9.95 | 24.55 | 38 |
| 60 | 14-Aug | 718.10 | 731.00 | 716.10 | 729.90 | 724.94 | 1.13 | 60,126.94 | 465,289 | 6.62 | 207,854 | 6.27 | 15.07 | 24 |
| 61 | 13-Aug | 717.00 | 732.90 | 711.70 | 721.75 | 724.38 | 1.21 | 59,455.57 | 945,121 | 13.44 | 329,792 | 9.94 | 23.89 | 38 |
| 62 | 12-Aug | 676.00 | 715.55 | 675.25 | 713.15 | 701.92 | 5.14 | 58,747.13 | 1,356,611 | 19.29 | 414,392 | 12.49 | 29.09 | 48 |
| 63 | 11-Aug | 677.00 | 693.20 | 674.20 | 678.30 | 682.11 | -0.75 | 55,876.29 | 771,011 | 10.97 | 283,780 | 8.55 | 19.36 | 32 |
| 64 | 08-Aug | 720.95 | 720.95 | 678.00 | 683.40 | 694.87 | -5.69 | 56,296.41 | 1,863,449 | 26.50 | 621,329 | 18.73 | 43.17 | 70 |
| 65 | 07-Aug | 734.00 | 734.00 | 680.50 | 724.60 | 713.98 | -1.28 | 59,690.34 | 2,756,783 | 39.21 | 847,272 | 25.54 | 60.49 | 95 |
| 66 | 06-Aug | 731.95 | 741.00 | 702.15 | 734.00 | 726.57 | 1.15 | 60,464.00 | 1,387,988 | 19.74 | 545,960 | 16.46 | 39.67 | 61 |
| 67 | 05-Aug | 729.50 | 736.20 | 722.00 | 725.65 | 728.37 | -0.33 | 59,776.84 | 625,573 | 8.90 | 211,414 | 6.37 | 15.40 | 24 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL