| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 818.3 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 775 | High52 Date: 10-Jul-2024 | Bumper: 696.85; Drift%: -1.8 |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 688.29 | 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 | SiS14: 50 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 678.0 / 568.1 | Week: 717.9 / 674.0 | Day: 687.4 / 680.5 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 681.80 | 687.40 | 680.50 | 684.50 | 683.88 | 0.40 | 56,387.03 | 445,106 | 1.81 | 266,693 | 2.55 | 18.24 | 30 |
| 2 | 10-Jul | 687.00 | 695.40 | 677.25 | 681.80 | 685.54 | 0.09 | 56,164.61 | 501,498 | 2.04 | 153,222 | 1.46 | 10.50 | 17 |
| 3 | 09-Jul | 684.25 | 684.90 | 671.10 | 681.20 | 677.34 | -0.45 | 56,115.18 | 574,935 | 2.34 | 207,427 | 1.98 | 14.05 | 23 |
| 4 | 08-Jul | 675.45 | 687.00 | 673.55 | 684.30 | 681.90 | 1.31 | 56,370.55 | 435,586 | 1.77 | 219,649 | 2.10 | 14.98 | 25 |
| 5 | 07-Jul | 680.05 | 681.90 | 671.10 | 675.45 | 674.74 | -0.65 | 55,641.52 | 246,217 | 1.00 | 104,690 | 1.00 | 7.06 | 12 |
| 6 | 04-Jul | 699.90 | 699.90 | 674.00 | 679.90 | 682.56 | -2.57 | 56,008.09 | 912,582 | 3.71 | 364,563 | 3.48 | 24.88 | 41 |
| 7 | 03-Jul | 707.00 | 717.50 | 694.00 | 697.85 | 707.98 | -0.82 | 57,486.76 | 801,535 | 3.26 | 285,584 | 2.73 | 20.22 | 32 |
| 8 | 02-Jul | 707.95 | 717.90 | 699.80 | 703.60 | 707.97 | -0.48 | 57,960.43 | 824,951 | 3.35 | 352,290 | 3.37 | 24.94 | 40 |
| 9 | 01-Jul | 709.80 | 711.50 | 696.85 | 707.00 | 704.58 | 0.27 | 58,240.00 | 744,732 | 3.02 | 342,761 | 3.27 | 24.15 | 39 |
| 10 | 30-Jun | 694.90 | 708.80 | 691.55 | 705.10 | 702.21 | 2.18 | 58,083.99 | 1,153,906 | 4.69 | 765,917 | 7.32 | 53.78 | 86 |
| 11 | 27-Jun | 697.00 | 706.00 | 688.10 | 690.05 | 698.13 | -0.58 | 56,844.22 | 1,240,548 | 5.04 | 565,086 | 5.40 | 39.45 | 64 |
| 12 | 26-Jun | 673.60 | 699.80 | 673.00 | 694.05 | 687.49 | 3.04 | 57,173.73 | 1,859,912 | 7.55 | 1,133,008 | 10.82 | 77.89 | 127 |
| 13 | 25-Jun | 683.65 | 683.65 | 670.00 | 673.60 | 674.00 | -0.60 | 55,489.12 | 1,761,215 | 7.15 | 1,263,680 | 12.07 | 85.00 | 142 |
| 14 | 24-Jun | 692.50 | 697.35 | 673.00 | 677.65 | 686.88 | -1.36 | 55,822.75 | 668,392 | 2.71 | 185,136 | 1.77 | 12.72 | 21 |
| 15 | 23-Jun | 665.50 | 691.50 | 658.20 | 687.00 | 680.44 | 2.51 | 56,592.00 | 669,982 | 2.72 | 172,746 | 1.65 | 11.75 | 19 |
| 16 | 20-Jun | 657.05 | 671.65 | 653.50 | 670.20 | 667.48 | 1.97 | 55,209.04 | 1,243,186 | 5.05 | 705,941 | 6.74 | 47.12 | 79 |
| 17 | 19-Jun | 674.60 | 679.20 | 652.20 | 657.25 | 665.00 | -2.06 | 54,142.26 | 372,684 | 1.51 | 108,511 | 1.04 | 7.00 | 12 |
| 18 | 18-Jun | 690.00 | 690.00 | 666.00 | 671.05 | 674.61 | -2.34 | 55,279.06 | 679,540 | 2.76 | 295,367 | 2.82 | 19.93 | 33 |
| 19 | 17-Jun | 701.95 | 706.75 | 685.85 | 687.15 | 693.40 | -2.11 | 56,605.33 | 684,839 | 2.78 | 348,183 | 3.33 | 24.14 | 39 |
| 20 | 16-Jun | 712.15 | 714.85 | 698.65 | 701.95 | 706.05 | -1.42 | 57,824.51 | 853,755 | 3.47 | 510,301 | 4.87 | 36.03 | 57 |
| 21 | 13-Jun | 702.25 | 716.75 | 702.25 | 712.05 | 711.97 | -1.62 | 58,656.51 | 668,579 | 2.72 | 414,109 | 3.96 | 29.48 | 47 |
| 22 | 12-Jun | 721.60 | 733.00 | 715.65 | 723.75 | 724.95 | 0.44 | 59,620.32 | 1,314,200 | 5.34 | 820,319 | 7.84 | 59.47 | 92 |
| 23 | 11-Jun | 726.00 | 734.35 | 716.15 | 720.60 | 723.37 | -0.76 | 59,360.84 | 1,038,655 | 4.22 | 654,378 | 6.25 | 47.34 | 74 |
| 24 | 10-Jun | 716.00 | 729.05 | 715.05 | 726.10 | 725.16 | 1.36 | 59,813.91 | 1,566,902 | 6.36 | 950,835 | 9.08 | 68.95 | 107 |
| 25 | 09-Jun | 700.25 | 733.55 | 695.20 | 716.35 | 717.50 | 3.12 | 59,010.73 | 2,320,038 | 9.42 | 795,123 | 7.59 | 57.05 | 89 |
| 26 | 06-Jun | 677.00 | 696.00 | 676.50 | 694.70 | 688.46 | 3.15 | 57,227.27 | 1,992,900 | 8.09 | 667,469 | 6.38 | 45.95 | 75 |
| 27 | 05-Jun | 657.50 | 677.00 | 650.50 | 673.50 | 670.31 | 2.68 | 55,480.88 | 911,823 | 3.70 | 284,419 | 2.72 | 19.06 | 32 |
| 28 | 04-Jun | 663.75 | 665.00 | 650.00 | 655.95 | 657.54 | -1.20 | 54,035.17 | 990,203 | 4.02 | 169,825 | 1.62 | 11.17 | 19 |
| 29 | 03-Jun | 645.00 | 668.30 | 644.85 | 663.90 | 660.54 | 3.24 | 54,690.06 | 1,246,826 | 5.06 | 483,797 | 4.62 | 31.96 | 54 |
| 30 | 02-Jun | 641.80 | 645.00 | 633.35 | 643.05 | 641.03 | -0.26 | 52,972.50 | 491,403 | 2.00 | 250,336 | 2.39 | 16.05 | 28 |
| 31 | 30-May | 673.00 | 678.00 | 640.00 | 644.75 | 650.82 | -3.65 | 53,112.54 | 1,854,098 | 7.53 | 1,087,371 | 10.39 | 70.77 | 122 |
| 32 | 29-May | 656.00 | 674.00 | 656.00 | 669.20 | 664.09 | 3.42 | 55,126.66 | 1,333,101 | 5.41 | 467,519 | 4.47 | 31.05 | 53 |
| 33 | 28-May | 645.00 | 654.30 | 642.35 | 647.05 | 646.99 | -0.12 | 53,302.01 | 607,175 | 2.47 | 301,182 | 2.88 | 19.49 | 34 |
| 34 | 27-May | 652.25 | 658.50 | 643.95 | 647.85 | 651.76 | -1.52 | 53,367.91 | 442,275 | 1.80 | 180,854 | 1.73 | 11.79 | 20 |
| 35 | 26-May | 651.00 | 665.95 | 643.00 | 657.85 | 659.92 | 1.23 | 54,191.68 | 590,440 | 2.40 | 256,337 | 2.45 | 16.92 | 29 |
| 36 | 23-May | 640.00 | 651.40 | 635.50 | 649.85 | 646.48 | 1.63 | 53,532.67 | 331,915 | 1.35 | 113,256 | 1.08 | 7.32 | 13 |
| 37 | 22-May | 643.00 | 651.95 | 635.50 | 639.45 | 640.77 | -0.61 | 52,675.95 | 605,686 | 2.46 | 320,091 | 3.06 | 20.51 | 36 |
| 38 | 21-May | 645.10 | 652.00 | 636.40 | 643.40 | 644.06 | 0.26 | 53,001.34 | 646,291 | 2.62 | 361,233 | 3.45 | 23.27 | 41 |
| 39 | 20-May | 663.70 | 668.25 | 640.55 | 641.75 | 652.56 | -2.82 | 52,865.41 | 928,118 | 3.77 | 439,317 | 4.20 | 28.67 | 49 |
| 40 | 19-May | 664.05 | 667.90 | 653.15 | 660.35 | 660.76 | -0.41 | 54,397.62 | 500,760 | 2.03 | 173,556 | 1.66 | 11.47 | 19 |
| 41 | 16-May | 655.00 | 665.50 | 649.35 | 663.10 | 657.16 | 2.15 | 54,624.16 | 558,685 | 2.27 | 233,395 | 2.23 | 15.34 | 26 |
| 42 | 15-May | 659.00 | 662.00 | 646.45 | 649.15 | 653.08 | -0.66 | 53,475.00 | 910,836 | 3.70 | 426,232 | 4.07 | 27.84 | 48 |
| 43 | 14-May | 628.90 | 659.00 | 628.05 | 653.45 | 648.61 | 4.58 | 53,829.22 | 1,932,705 | 7.85 | 877,369 | 8.38 | 56.91 | 99 |
| 44 | 13-May | 614.90 | 632.20 | 610.30 | 624.85 | 622.81 | 2.43 | 51,473.24 | 1,343,692 | 5.46 | 545,634 | 5.21 | 33.98 | 61 |
| 45 | 12-May | 592.10 | 612.30 | 592.10 | 610.00 | 605.82 | 5.24 | 50,249.00 | 2,102,812 | 8.54 | 1,119,405 | 10.69 | 67.82 | 126 |
| 46 | 09-May | 575.00 | 604.70 | 575.00 | 579.60 | 588.91 | -1.47 | 47,745.69 | 1,640,241 | 6.66 | 661,159 | 6.32 | 38.94 | 74 |
| 47 | 08-May | 596.50 | 610.95 | 580.00 | 588.25 | 598.65 | -1.19 | 48,458.25 | 1,085,479 | 4.41 | 423,804 | 4.05 | 25.37 | 48 |
| 48 | 07-May | 570.00 | 598.95 | 568.10 | 595.35 | 592.71 | 1.20 | 49,043.12 | 617,710 | 2.51 | 243,612 | 2.33 | 14.44 | 27 |
| 49 | 06-May | 586.00 | 598.00 | 583.00 | 588.30 | 589.38 | 0.39 | 48,462.36 | 789,810 | 3.21 | 319,737 | 3.05 | 18.84 | 36 |
| 50 | 05-May | 585.00 | 589.00 | 579.00 | 586.00 | 585.65 | -0.38 | 48,272.00 | 565,402 | 2.30 | 226,845 | 2.17 | 13.29 | 25 |
| 51 | 02-May | 579.95 | 591.90 | 575.20 | 588.25 | 584.14 | 0.88 | 48,458.25 | 1,052,613 | 4.28 | 341,716 | 3.26 | 19.96 | 38 |
| 52 | 30-Apr | 565.10 | 585.00 | 565.10 | 583.10 | 579.04 | 2.92 | 48,034.00 | 2,228,152 | 9.05 | 1,186,053 | 11.33 | 68.68 | 133 |
| 53 | 29-Apr | 561.00 | 569.35 | 554.30 | 566.55 | 562.41 | 1.22 | 46,670.67 | 542,774 | 2.20 | 246,235 | 2.35 | 13.85 | 28 |
| 54 | 28-Apr | 558.40 | 561.50 | 551.05 | 559.70 | 557.70 | 0.05 | 46,106.38 | 771,341 | 3.13 | 369,704 | 3.53 | 20.62 | 42 |
| 55 | 25-Apr | 570.00 | 575.70 | 552.20 | 559.40 | 561.23 | -2.19 | 46,081.67 | 943,949 | 3.83 | 384,680 | 3.67 | 21.59 | 43 |
| 56 | 24-Apr | 579.00 | 579.00 | 570.00 | 571.95 | 574.11 | -0.60 | 47,115.50 | 780,045 | 3.17 | 366,772 | 3.50 | 21.06 | 41 |
| 57 | 23-Apr | 581.90 | 589.00 | 565.95 | 575.40 | 575.05 | -0.98 | 47,399.70 | 1,139,476 | 4.63 | 555,109 | 5.30 | 31.92 | 62 |
| 58 | 22-Apr | 578.00 | 584.25 | 575.10 | 581.10 | 580.29 | 2.06 | 47,869.25 | 1,093,248 | 4.44 | 462,873 | 4.42 | 26.86 | 52 |
| 59 | 21-Apr | 563.00 | 571.50 | 556.50 | 569.35 | 567.69 | 1.41 | 46,901.32 | 874,174 | 3.55 | 409,779 | 3.91 | 23.26 | 46 |
| 60 | 17-Apr | 561.60 | 569.25 | 554.65 | 561.45 | 560.12 | 0.49 | 46,250.54 | 820,538 | 3.33 | 344,347 | 3.29 | 19.29 | 39 |
| 61 | 16-Apr | 561.00 | 565.25 | 553.00 | 558.70 | 560.19 | 0.16 | 46,024.01 | 1,006,680 | 4.09 | 597,233 | 5.70 | 33.46 | 67 |
| 62 | 15-Apr | 548.00 | 560.95 | 547.00 | 557.80 | 554.02 | 2.91 | 45,949.87 | 1,443,113 | 5.86 | 920,255 | 8.79 | 50.98 | 103 |
| 63 | 11-Apr | 530.00 | 548.95 | 521.20 | 542.05 | 535.50 | 5.75 | 44,652.43 | 1,122,799 | 4.56 | 488,736 | 4.67 | 26.17 | 55 |
| 64 | 09-Apr | 519.00 | 524.25 | 504.00 | 512.60 | 510.95 | -2.05 | 42,226.43 | 862,653 | 3.50 | 331,298 | 3.16 | 16.93 | 37 |
| 65 | 08-Apr | 539.00 | 539.00 | 507.45 | 523.35 | 521.78 | 1.30 | 43,111.98 | 1,376,588 | 5.59 | 650,407 | 6.21 | 33.94 | 73 |
| 66 | 07-Apr | 496.60 | 530.00 | 496.60 | 516.65 | 516.83 | -6.35 | 42,560.06 | 2,106,941 | 8.56 | 1,095,454 | 10.46 | 56.62 | 123 |
| 67 | 04-Apr | 593.10 | 593.10 | 547.25 | 551.70 | 561.64 | -7.21 | 45,447.37 | 1,448,645 | 5.88 | 667,102 | 6.37 | 37.47 | 75 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP