| 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: 568.05 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 823,769,588 | Low52 Date: 17-Feb-2025 | SHP: 60.71 / 22.16 / 6.26 / 10.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 701.5 / 568.05 | Month: 664.8 / 574.1 | Week: 635.7 / 576.6 | Day: 597.95 / 583.55 | Float67: 0.53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 585.00 | 597.95 | 583.55 | 594.60 | 593.23 | 0.80 | 48,981.34 | 632,728 | 1.24 | 324,666 | 1.92 | 19.26 | 0.36 |
| 2 | 02-Apr | 581.75 | 591.00 | 569.00 | 589.90 | 580.68 | 2.32 | 48,594.17 | 901,482 | 1.76 | 373,804 | 2.20 | 21.71 | 0.42 |
| 3 | 01-Apr | 581.60 | 591.40 | 574.00 | 576.55 | 581.48 | -0.87 | 47,494.44 | 1,146,903 | 2.24 | 602,829 | 3.56 | 35.05 | 0.68 |
| 4 | 28-Mar | 586.90 | 591.70 | 577.90 | 581.60 | 585.71 | -0.06 | 47,910.44 | 1,256,369 | 2.46 | 660,154 | 3.89 | 38.67 | 0.74 |
| 5 | 27-Mar | 592.90 | 594.00 | 576.60 | 581.95 | 584.79 | -2.22 | 47,939.27 | 2,101,949 | 4.11 | 1,270,953 | 7.50 | 74.32 | 1.43 |
| 6 | 26-Mar | 590.00 | 601.75 | 587.00 | 595.15 | 595.55 | 1.19 | 49,026.65 | 2,977,737 | 5.83 | 1,979,746 | 11.68 | 117.90 | 2.22 |
| 7 | 25-Mar | 594.00 | 598.45 | 582.50 | 588.15 | 590.80 | -0.54 | 48,450.01 | 1,268,830 | 2.48 | 395,420 | 2.33 | 23.36 | 0.44 |
| 8 | 24-Mar | 632.00 | 635.70 | 589.90 | 591.35 | 601.33 | -5.49 | 48,713.61 | 4,439,971 | 8.69 | 1,888,565 | 11.14 | 113.57 | 2.12 |
| 9 | 21-Mar | 659.85 | 659.90 | 618.25 | 625.70 | 633.12 | -4.33 | 51,543.26 | 1,785,191 | 3.49 | 798,826 | 4.71 | 50.58 | 0.90 |
| 10 | 20-Mar | 660.95 | 660.95 | 644.05 | 654.05 | 652.78 | -0.20 | 53,878.65 | 536,492 | 1.05 | 286,341 | 1.69 | 18.69 | 0.32 |
| 11 | 19-Mar | 655.50 | 664.15 | 650.00 | 655.35 | 656.18 | 1.16 | 53,985.74 | 795,167 | 1.56 | 422,619 | 2.49 | 27.73 | 0.47 |
| 12 | 18-Mar | 644.95 | 651.70 | 634.00 | 647.85 | 646.23 | 0.97 | 53,367.91 | 563,405 | 1.10 | 273,950 | 1.62 | 17.70 | 0.31 |
| 13 | 17-Mar | 627.00 | 645.00 | 626.95 | 641.60 | 639.52 | 1.47 | 52,853.06 | 511,027 | 1.00 | 169,536 | 1.00 | 10.84 | 0.19 |
| 14 | 13-Mar | 637.25 | 641.95 | 621.00 | 632.30 | 631.15 | -0.75 | 52,086.95 | 631,852 | 1.24 | 318,717 | 1.88 | 20.12 | 0.36 |
| 15 | 12-Mar | 649.95 | 654.75 | 624.50 | 637.10 | 634.63 | -1.89 | 52,482.36 | 639,506 | 1.25 | 240,319 | 1.42 | 15.25 | 0.27 |
| 16 | 11-Mar | 635.00 | 650.80 | 632.00 | 649.35 | 645.38 | 1.37 | 53,491.48 | 758,105 | 1.48 | 366,618 | 2.16 | 23.66 | 0.41 |
| 17 | 10-Mar | 653.00 | 664.00 | 635.00 | 640.60 | 654.53 | -2.14 | 52,770.68 | 1,056,815 | 2.07 | 557,696 | 3.29 | 36.50 | 0.63 |
| 18 | 07-Mar | 648.20 | 664.80 | 645.20 | 654.60 | 655.99 | 0.41 | 53,923.96 | 1,255,285 | 2.46 | 513,996 | 3.03 | 33.72 | 0.58 |
| 19 | 06-Mar | 625.45 | 656.00 | 622.65 | 651.90 | 646.50 | 6.27 | 53,701.54 | 2,201,055 | 4.31 | 611,656 | 3.61 | 39.54 | 0.69 |
| 20 | 05-Mar | 591.00 | 623.00 | 591.00 | 613.45 | 612.87 | 3.21 | 50,534.15 | 720,449 | 1.41 | 362,597 | 2.14 | 22.22 | 0.41 |
| 21 | 04-Mar | 588.05 | 600.75 | 577.30 | 594.35 | 592.15 | -0.08 | 48,960.75 | 598,247 | 1.17 | 238,827 | 1.41 | 14.14 | 0.27 |
| 22 | 03-Mar | 588.00 | 598.55 | 574.10 | 594.85 | 587.58 | 1.71 | 49,001.93 | 594,375 | 1.16 | 219,059 | 1.29 | 12.87 | 0.25 |
| 23 | 28-Feb | 595.00 | 595.00 | 573.50 | 584.85 | 583.35 | -1.96 | 48,178.16 | 1,185,041 | 2.32 | 551,776 | 3.25 | 32.19 | 0.62 |
| 24 | 27-Feb | 600.00 | 604.00 | 582.15 | 596.55 | 592.17 | -0.48 | 49,141.97 | 688,833 | 1.35 | 309,646 | 1.83 | 18.34 | 0.35 |
| 25 | 25-Feb | 611.10 | 615.90 | 595.15 | 599.40 | 603.31 | -2.68 | 49,376.75 | 674,270 | 1.32 | 247,533 | 1.46 | 14.93 | 0.28 |
| 26 | 24-Feb | 612.10 | 620.00 | 607.10 | 615.90 | 615.70 | -1.55 | 50,735.97 | 453,142 | 0.89 | 187,065 | 1.10 | 11.52 | 0.21 |
| 27 | 21-Feb | 620.00 | 634.15 | 610.35 | 625.60 | 622.81 | 1.12 | 51,535.03 | 771,847 | 1.51 | 284,303 | 1.68 | 17.71 | 0.32 |
| 28 | 20-Feb | 602.55 | 620.15 | 598.00 | 618.70 | 610.12 | 2.68 | 50,966.62 | 750,166 | 1.47 | 483,685 | 2.85 | 29.51 | 0.54 |
| 29 | 19-Feb | 577.50 | 605.45 | 577.50 | 602.55 | 597.16 | 3.40 | 49,636.24 | 800,758 | 1.57 | 346,200 | 2.04 | 20.67 | 0.39 |
| 30 | 18-Feb | 590.50 | 592.90 | 572.10 | 582.75 | 580.20 | -1.28 | 48,005.17 | 912,024 | 1.78 | 449,515 | 2.65 | 26.08 | 0.50 |
| 31 | 17-Feb | 583.95 | 595.40 | 568.05 | 590.30 | 584.77 | 0.93 | 48,627.12 | 836,735 | 1.64 | 345,648 | 2.04 | 20.21 | 0.39 |
| 32 | 14-Feb | 614.50 | 621.70 | 575.00 | 584.85 | 591.62 | -3.93 | 48,178.16 | 926,123 | 1.81 | 355,827 | 2.10 | 21.05 | 0.40 |
| 33 | 13-Feb | 603.15 | 618.00 | 597.70 | 608.75 | 608.21 | 0.93 | 50,146.97 | 574,170 | 1.12 | 315,542 | 1.86 | 19.19 | 0.35 |
| 34 | 12-Feb | 608.40 | 616.40 | 590.35 | 603.15 | 601.23 | -0.87 | 49,685.66 | 821,399 | 1.61 | 308,418 | 1.82 | 18.54 | 0.35 |
| 35 | 11-Feb | 622.10 | 630.00 | 598.20 | 608.45 | 610.67 | -3.92 | 50,122.26 | 701,167 | 1.37 | 327,660 | 1.93 | 20.01 | 0.37 |
| 36 | 10-Feb | 632.00 | 639.90 | 623.20 | 633.25 | 630.76 | -1.38 | 52,165.21 | 634,219 | 1.24 | 291,794 | 1.72 | 18.41 | 0.33 |
| 37 | 07-Feb | 636.00 | 648.00 | 625.65 | 642.10 | 639.21 | 0.93 | 52,894.25 | 617,202 | 1.21 | 275,861 | 1.63 | 17.63 | 0.31 |
| 38 | 06-Feb | 637.65 | 643.05 | 631.65 | 636.20 | 637.54 | 0.24 | 52,408.22 | 396,119 | 0.78 | 165,946 | 0.98 | 10.58 | 0.19 |
| 39 | 05-Feb | 620.75 | 646.65 | 620.75 | 634.70 | 636.78 | 1.95 | 52,284.66 | 924,052 | 1.81 | 547,052 | 3.23 | 34.84 | 0.61 |
| 40 | 04-Feb | 600.00 | 625.25 | 600.00 | 622.55 | 618.05 | 4.63 | 51,283.78 | 1,250,230 | 2.45 | 575,836 | 3.40 | 35.59 | 0.65 |
| 41 | 03-Feb | 618.05 | 620.90 | 582.95 | 595.00 | 594.24 | -4.67 | 49,014.00 | 2,710,741 | 5.30 | 1,380,518 | 8.14 | 82.04 | 1.55 |
| 42 | 01-Feb | 653.30 | 659.80 | 600.90 | 624.15 | 627.19 | -4.46 | 51,415.58 | 1,329,040 | 2.60 | 446,042 | 2.63 | 27.98 | 0.50 |
| 43 | 31-Jan | 645.70 | 658.00 | 635.25 | 653.30 | 645.28 | 0.69 | 53,816.87 | 1,327,550 | 2.60 | 875,569 | 5.16 | 56.50 | 0.98 |
| 44 | 30-Jan | 625.20 | 654.90 | 603.60 | 648.85 | 642.33 | 1.75 | 53,450.29 | 1,257,556 | 2.46 | 249,083 | 1.47 | 16.00 | 0.28 |
| 45 | 29-Jan | 615.30 | 639.60 | 611.85 | 637.70 | 631.42 | 3.72 | 52,531.79 | 321,064 | 0.63 | 88,352 | 0.52 | 5.58 | 0.10 |
| 46 | 28-Jan | 622.60 | 633.70 | 605.70 | 614.85 | 615.99 | -1.24 | 50,649.47 | 535,070 | 1.05 | 226,643 | 1.34 | 13.96 | 0.25 |
| 47 | 27-Jan | 626.00 | 629.30 | 613.50 | 622.60 | 620.74 | -1.81 | 51,287.89 | 634,776 | 1.24 | 324,124 | 1.91 | 20.12 | 0.36 |
| 48 | 24-Jan | 643.10 | 645.00 | 624.00 | 634.10 | 634.87 | -0.88 | 52,235.23 | 597,376 | 1.17 | 308,454 | 1.82 | 19.58 | 0.35 |
| 49 | 23-Jan | 631.80 | 651.90 | 628.70 | 639.75 | 642.42 | 0.99 | 52,700.66 | 530,397 | 1.04 | 143,250 | 0.84 | 9.20 | 0.16 |
| 50 | 22-Jan | 633.00 | 635.00 | 612.40 | 633.40 | 624.63 | 0.06 | 52,177.57 | 739,631 | 1.45 | 375,616 | 2.22 | 23.46 | 0.42 |
| 51 | 21-Jan | 627.55 | 635.00 | 621.60 | 633.05 | 630.10 | 0.87 | 52,148.73 | 548,196 | 1.07 | 295,220 | 1.74 | 18.60 | 0.33 |
| 52 | 20-Jan | 638.00 | 638.00 | 620.20 | 627.55 | 627.57 | -1.08 | 51,695.66 | 317,755 | 0.62 | 137,032 | 0.81 | 8.60 | 0.15 |
| 53 | 17-Jan | 623.00 | 638.00 | 620.60 | 634.35 | 632.19 | 1.41 | 52,255.82 | 390,412 | 0.76 | 188,124 | 1.11 | 11.89 | 0.21 |
| 54 | 16-Jan | 621.55 | 628.90 | 618.50 | 625.40 | 624.82 | 1.65 | 51,518.55 | 489,611 | 0.96 | 308,784 | 1.82 | 19.29 | 0.35 |
| 55 | 15-Jan | 628.60 | 630.95 | 611.10 | 615.05 | 619.56 | -1.69 | 50,665.95 | 646,252 | 1.26 | 354,816 | 2.09 | 21.98 | 0.40 |
| 56 | 14-Jan | 606.45 | 633.50 | 606.45 | 625.45 | 625.93 | 3.05 | 51,522.67 | 1,503,398 | 2.94 | 716,840 | 4.23 | 44.87 | 0.80 |
| 57 | 13-Jan | 616.00 | 628.60 | 596.85 | 606.40 | 609.27 | -3.16 | 49,953.39 | 1,247,593 | 2.44 | 697,696 | 4.12 | 42.51 | 0.78 |
| 58 | 10-Jan | 631.20 | 638.15 | 622.50 | 625.55 | 630.86 | -1.06 | 51,530.91 | 767,759 | 1.50 | 419,596 | 2.47 | 26.47 | 0.47 |
| 59 | 09-Jan | 636.00 | 648.00 | 628.85 | 632.15 | 636.78 | -2.10 | 52,074.59 | 985,284 | 1.93 | 476,080 | 2.81 | 30.32 | 0.53 |
| 60 | 08-Jan | 667.70 | 669.00 | 641.55 | 645.45 | 653.21 | -3.65 | 53,170.21 | 686,188 | 1.34 | 351,119 | 2.07 | 22.94 | 0.39 |
| 61 | 07-Jan | 665.60 | 674.00 | 656.05 | 669.00 | 665.90 | 0.72 | 55,110.00 | 501,442 | 0.98 | 233,950 | 1.38 | 15.58 | 0.26 |
| 62 | 06-Jan | 683.80 | 684.70 | 660.90 | 664.15 | 668.58 | -2.03 | 54,710.66 | 734,080 | 1.44 | 395,550 | 2.33 | 26.45 | 0.44 |
| 63 | 03-Jan | 683.85 | 691.00 | 675.40 | 677.60 | 683.21 | -1.00 | 55,818.63 | 716,146 | 1.40 | 362,409 | 2.14 | 24.76 | 0.41 |
| 64 | 02-Jan | 697.95 | 698.95 | 680.55 | 684.40 | 688.42 | -1.82 | 56,378.79 | 533,696 | 1.04 | 290,435 | 1.71 | 19.99 | 0.33 |
| 65 | 01-Jan | 701.50 | 701.50 | 684.05 | 696.85 | 693.12 | -0.34 | 57,404.38 | 658,449 | 1.29 | 363,697 | 2.15 | 25.21 | 0.41 |
| 66 | 31-Dec | 680.70 | 704.00 | 680.20 | 699.20 | 692.56 | 1.76 | 57,597.97 | 1,157,663 | 2.27 | 673,768 | 3.97 | 46.66 | 0.76 |
| 67 | 30-Dec | 735.95 | 739.70 | 677.35 | 686.90 | 700.82 | -7.15 | 56,584.73 | 2,206,187 | 4.32 | 1,445,817 | 8.53 | 101.33 | 1.62 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP