| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 818.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 775 | High52 Date: 25-Aug-2025 | Bumper: 706.4; Drift%: 12.41 |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: 733.67 | Low52 Price: 496.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 823,769,588 | Low52 Date: 07-Apr-2025 | SHP: 61.1 / 21.26 / 7.09 / 10.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 717.9 / 653.0 | Week: 732.9 / 674.2 | Day: 818.95 / 782.0 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 795.05 | 818.95 | 782.00 | 806.45 | 797.89 | 1.41 | 66,432.90 | 2,350,479 | 9.55 | 1,369,741 | 13.08 | 109.29 | 158 |
| 2 | 26-Aug | 791.00 | 814.50 | 790.05 | 795.25 | 805.11 | -0.15 | 65,510.28 | 2,315,097 | 9.40 | 1,235,011 | 11.80 | 99.43 | 142 |
| 3 | 25-Aug | 777.55 | 818.20 | 775.05 | 796.45 | 805.48 | 2.43 | 65,609.13 | 3,922,228 | 15.93 | 1,633,966 | 15.61 | 131.61 | 188 |
| 4 | 22-Aug | 774.30 | 784.25 | 769.00 | 777.55 | 777.19 | 0.42 | 64,052.20 | 883,978 | 3.59 | 420,471 | 4.02 | 32.68 | 48 |
| 5 | 21-Aug | 769.50 | 796.00 | 768.15 | 774.30 | 783.84 | 1.21 | 63,784.48 | 2,062,329 | 8.38 | 681,444 | 6.51 | 53.41 | 78 |
| 6 | 20-Aug | 756.60 | 776.95 | 756.00 | 765.05 | 768.25 | 0.94 | 63,022.49 | 782,841 | 3.18 | 346,314 | 3.31 | 26.61 | 40 |
| 7 | 19-Aug | 750.00 | 763.05 | 747.00 | 757.90 | 756.78 | 1.40 | 62,433.50 | 726,113 | 2.95 | 241,805 | 2.31 | 18.30 | 28 |
| 8 | 18-Aug | 733.00 | 751.45 | 730.00 | 747.40 | 743.50 | 2.40 | 61,568.54 | 821,857 | 3.34 | 330,151 | 3.15 | 24.55 | 38 |
| 9 | 14-Aug | 718.10 | 731.00 | 716.10 | 729.90 | 724.94 | 1.13 | 60,126.94 | 465,289 | 1.89 | 207,854 | 1.99 | 15.07 | 24 |
| 10 | 13-Aug | 717.00 | 732.90 | 711.70 | 721.75 | 724.38 | 1.21 | 59,455.57 | 945,121 | 3.84 | 329,792 | 3.15 | 23.89 | 38 |
| 11 | 12-Aug | 676.00 | 715.55 | 675.25 | 713.15 | 701.92 | 5.14 | 58,747.13 | 1,356,611 | 5.51 | 414,392 | 3.96 | 29.09 | 48 |
| 12 | 11-Aug | 677.00 | 693.20 | 674.20 | 678.30 | 682.11 | -0.75 | 55,876.29 | 771,011 | 3.13 | 283,780 | 2.71 | 19.36 | 32 |
| 13 | 08-Aug | 720.95 | 720.95 | 678.00 | 683.40 | 694.87 | -5.69 | 56,296.41 | 1,863,449 | 7.57 | 621,329 | 5.93 | 43.17 | 70 |
| 14 | 07-Aug | 734.00 | 734.00 | 680.50 | 724.60 | 713.98 | -1.28 | 59,690.34 | 2,756,783 | 11.20 | 847,272 | 8.09 | 60.49 | 95 |
| 15 | 06-Aug | 731.95 | 741.00 | 702.15 | 734.00 | 726.57 | 1.15 | 60,464.00 | 1,387,988 | 5.64 | 545,960 | 5.21 | 39.67 | 61 |
| 16 | 05-Aug | 729.50 | 736.20 | 722.00 | 725.65 | 728.37 | -0.33 | 59,776.84 | 625,573 | 2.54 | 211,414 | 2.02 | 15.40 | 24 |
| 17 | 04-Aug | 708.90 | 734.45 | 706.40 | 728.05 | 722.30 | 3.12 | 59,974.54 | 1,372,933 | 5.58 | 577,321 | 5.51 | 41.70 | 65 |
| 18 | 01-Aug | 694.00 | 708.50 | 682.50 | 706.05 | 700.60 | 1.72 | 58,162.25 | 1,295,136 | 5.26 | 697,823 | 6.67 | 48.89 | 78 |
| 19 | 31-Jul | 674.50 | 698.00 | 668.70 | 694.10 | 687.54 | 1.91 | 57,177.85 | 1,174,268 | 4.77 | 608,235 | 5.81 | 41.82 | 68 |
| 20 | 30-Jul | 681.95 | 683.30 | 674.45 | 681.10 | 680.31 | 0.48 | 56,106.95 | 305,202 | 1.24 | 154,558 | 1.48 | 10.51 | 17 |
| 21 | 29-Jul | 659.90 | 690.00 | 653.80 | 677.85 | 681.05 | 2.74 | 55,839.22 | 2,128,200 | 8.64 | 797,512 | 7.62 | 54.31 | 90 |
| 22 | 28-Jul | 655.00 | 668.30 | 653.00 | 659.75 | 659.22 | 0.56 | 54,348.20 | 440,404 | 1.79 | 164,036 | 1.57 | 10.81 | 18 |
| 23 | 25-Jul | 664.20 | 671.50 | 653.85 | 656.05 | 657.99 | -1.23 | 54,043.40 | 393,070 | 1.60 | 200,781 | 1.92 | 13.21 | 23 |
| 24 | 24-Jul | 678.00 | 684.80 | 661.25 | 664.20 | 670.05 | -1.72 | 54,714.78 | 470,627 | 1.91 | 192,547 | 1.84 | 12.90 | 22 |
| 25 | 23-Jul | 690.30 | 691.80 | 672.15 | 675.80 | 678.75 | -1.90 | 55,670.35 | 424,347 | 1.72 | 178,298 | 1.70 | 12.10 | 20 |
| 26 | 22-Jul | 702.70 | 702.70 | 685.00 | 688.90 | 690.30 | -1.28 | 56,749.49 | 343,160 | 1.39 | 114,175 | 1.09 | 7.88 | 13 |
| 27 | 21-Jul | 681.00 | 704.00 | 679.90 | 697.85 | 696.69 | 3.15 | 57,486.76 | 1,586,538 | 6.44 | 607,543 | 5.80 | 42.33 | 68 |
| 28 | 18-Jul | 681.55 | 699.40 | 675.15 | 676.55 | 686.55 | -0.34 | 55,732.13 | 963,022 | 3.91 | 201,694 | 1.93 | 13.85 | 23 |
| 29 | 17-Jul | 681.90 | 683.35 | 672.65 | 678.85 | 678.51 | 0.44 | 55,921.60 | 654,272 | 2.66 | 366,518 | 3.50 | 24.87 | 41 |
| 30 | 16-Jul | 688.05 | 689.50 | 675.00 | 675.90 | 677.72 | -1.77 | 55,678.59 | 404,758 | 1.64 | 192,511 | 1.84 | 13.05 | 22 |
| 31 | 15-Jul | 687.95 | 694.40 | 685.60 | 688.05 | 688.98 | -0.44 | 56,679.47 | 368,020 | 1.49 | 194,036 | 1.85 | 13.37 | 22 |
| 32 | 14-Jul | 683.70 | 696.00 | 681.25 | 691.10 | 688.30 | 0.96 | 56,930.72 | 1,020,435 | 4.14 | 686,704 | 6.56 | 47.27 | 77 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP