| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,074.9 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 675 | High52 Date: 25-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1 | Low52 Price: 823.8 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 2,445,453,966 | Low52 Date: 04-Jun-2024 | SHP: 44.85 / 25.59 / 10.59 / 18.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.24 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,074.9 / 953.0 | Week: 1,074.9 / 1,050.0 | Day: 1,055.8 / 1,041.55 | Float67: 0.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,045.00 | 1,055.80 | 1,041.55 | 1,044.05 | 1,047.93 | -1.12 | 255,317.62 | 1,607,693 | 2.12 | 1,091,693 | 3.32 | 114.40 | 0.24 |
| 2 | 02-Apr | 1,058.10 | 1,066.35 | 1,046.25 | 1,055.90 | 1,054.26 | -0.03 | 258,215.48 | 878,958 | 1.16 | 556,267 | 1.69 | 58.65 | 0.12 |
| 3 | 01-Apr | 1,063.00 | 1,070.45 | 1,053.35 | 1,056.25 | 1,059.56 | -0.65 | 258,301.08 | 1,776,263 | 2.34 | 1,183,938 | 3.60 | 125.45 | 0.27 |
| 4 | 28-Mar | 1,059.75 | 1,068.20 | 1,053.95 | 1,063.20 | 1,062.40 | 0.33 | 260,000.67 | 1,674,204 | 2.20 | 1,182,628 | 3.59 | 125.64 | 0.27 |
| 5 | 27-Mar | 1,051.95 | 1,069.00 | 1,050.00 | 1,059.75 | 1,061.11 | 0.31 | 259,156.98 | 2,514,499 | 3.31 | 1,594,588 | 4.84 | 169.20 | 0.36 |
| 6 | 26-Mar | 1,068.05 | 1,068.05 | 1,052.20 | 1,056.45 | 1,057.82 | -0.49 | 258,349.98 | 1,254,060 | 1.65 | 678,683 | 2.06 | 71.79 | 0.15 |
| 7 | 25-Mar | 1,061.35 | 1,074.90 | 1,052.00 | 1,061.70 | 1,063.50 | 0.03 | 259,633.85 | 1,571,677 | 2.07 | 748,356 | 2.27 | 79.59 | 0.17 |
| 8 | 24-Mar | 1,063.00 | 1,072.00 | 1,056.50 | 1,061.35 | 1,063.46 | 0.25 | 259,548.26 | 2,267,252 | 2.98 | 1,392,205 | 4.23 | 148.06 | 0.31 |
| 9 | 21-Mar | 1,052.00 | 1,062.55 | 1,047.70 | 1,058.70 | 1,057.60 | 0.80 | 258,900.21 | 2,630,144 | 3.46 | 1,939,733 | 5.89 | 205.15 | 0.43 |
| 10 | 20-Mar | 1,038.00 | 1,052.80 | 1,027.20 | 1,050.25 | 1,045.45 | 1.64 | 256,833.80 | 2,301,795 | 3.03 | 1,491,118 | 4.53 | 155.89 | 0.33 |
| 11 | 19-Mar | 1,036.00 | 1,047.00 | 1,024.00 | 1,033.35 | 1,033.23 | 1.50 | 252,700.99 | 2,652,155 | 3.49 | 1,042,596 | 3.17 | 107.72 | 0.23 |
| 12 | 18-Mar | 1,014.90 | 1,020.65 | 1,002.55 | 1,018.05 | 1,015.70 | 1.23 | 248,959.44 | 1,069,485 | 1.41 | 376,350 | 1.14 | 38.23 | 0.08 |
| 13 | 17-Mar | 1,007.55 | 1,015.45 | 1,000.15 | 1,005.70 | 1,005.29 | 0.45 | 245,939.31 | 1,522,656 | 2.00 | 979,731 | 2.98 | 98.49 | 0.22 |
| 14 | 13-Mar | 1,014.90 | 1,016.45 | 998.80 | 1,001.20 | 1,007.40 | -0.91 | 244,838.85 | 1,218,174 | 1.60 | 643,395 | 1.95 | 64.82 | 0.14 |
| 15 | 12-Mar | 1,024.70 | 1,024.95 | 994.10 | 1,010.40 | 1,004.44 | -0.81 | 247,088.67 | 1,263,600 | 1.66 | 556,980 | 1.69 | 55.95 | 0.12 |
| 16 | 11-Mar | 1,003.85 | 1,021.00 | 1,001.45 | 1,018.65 | 1,014.69 | 0.51 | 249,106.17 | 1,595,868 | 2.10 | 958,719 | 2.91 | 97.28 | 0.21 |
| 17 | 10-Mar | 1,011.15 | 1,032.75 | 1,010.25 | 1,013.50 | 1,021.92 | 0.23 | 247,846.76 | 1,855,010 | 2.44 | 805,707 | 2.45 | 82.34 | 0.18 |
| 18 | 07-Mar | 1,011.00 | 1,020.40 | 1,005.55 | 1,011.15 | 1,013.39 | 0.00 | 247,272.08 | 759,943 | 1.00 | 329,272 | 1.00 | 33.37 | 0.07 |
| 19 | 06-Mar | 1,013.00 | 1,016.20 | 997.10 | 1,011.10 | 1,008.66 | 0.84 | 247,259.85 | 2,203,409 | 2.90 | 781,764 | 2.37 | 78.85 | 0.18 |
| 20 | 05-Mar | 975.00 | 1,008.00 | 970.90 | 1,002.70 | 995.29 | 2.94 | 245,205.67 | 2,472,192 | 3.25 | 1,084,787 | 3.29 | 107.97 | 0.24 |
| 21 | 04-Mar | 960.00 | 978.10 | 959.95 | 974.10 | 972.61 | -0.20 | 238,211.67 | 1,077,034 | 1.42 | 558,761 | 1.70 | 54.35 | 0.13 |
| 22 | 03-Mar | 959.00 | 981.55 | 953.00 | 976.05 | 968.98 | 2.67 | 238,688.53 | 1,744,769 | 2.30 | 705,804 | 2.14 | 68.39 | 0.16 |
| 23 | 28-Feb | 968.10 | 968.60 | 940.55 | 950.70 | 951.48 | -2.49 | 232,489.31 | 2,553,800 | 3.36 | 1,524,359 | 4.63 | 145.04 | 0.34 |
| 24 | 27-Feb | 958.75 | 981.00 | 958.70 | 975.00 | 971.80 | 1.69 | 238,431.00 | 2,049,890 | 2.70 | 946,522 | 2.87 | 91.98 | 0.21 |
| 25 | 25-Feb | 967.00 | 973.45 | 957.50 | 958.75 | 962.34 | -0.83 | 234,457.90 | 1,095,348 | 1.44 | 582,394 | 1.77 | 56.05 | 0.13 |
| 26 | 24-Feb | 971.00 | 984.90 | 957.75 | 966.80 | 968.13 | -1.54 | 236,426.49 | 1,898,963 | 2.50 | 1,028,321 | 3.12 | 99.55 | 0.23 |
| 27 | 21-Feb | 979.10 | 990.95 | 975.55 | 981.90 | 983.71 | 0.08 | 240,119.12 | 1,599,075 | 2.10 | 744,736 | 2.26 | 73.26 | 0.17 |
| 28 | 20-Feb | 977.00 | 987.65 | 975.00 | 981.15 | 982.57 | 0.39 | 239,935.72 | 1,474,610 | 1.94 | 774,919 | 2.35 | 76.14 | 0.17 |
| 29 | 19-Feb | 975.60 | 989.90 | 971.10 | 977.35 | 979.40 | -0.15 | 239,006.44 | 1,581,818 | 2.08 | 690,701 | 2.10 | 67.65 | 0.15 |
| 30 | 18-Feb | 975.00 | 981.20 | 962.80 | 978.80 | 973.59 | 0.54 | 239,361.03 | 1,800,070 | 2.37 | 994,035 | 3.02 | 96.78 | 0.22 |
| 31 | 17-Feb | 964.60 | 975.00 | 954.10 | 973.55 | 966.39 | 0.93 | 238,077.17 | 1,321,057 | 1.74 | 730,510 | 2.22 | 70.60 | 0.16 |
| 32 | 14-Feb | 972.90 | 983.70 | 954.25 | 964.60 | 968.76 | -0.54 | 235,888.49 | 2,690,126 | 3.54 | 1,462,431 | 4.44 | 141.67 | 0.33 |
| 33 | 13-Feb | 954.00 | 984.00 | 953.25 | 969.80 | 973.98 | 1.40 | 237,160.13 | 1,414,535 | 1.86 | 493,670 | 1.50 | 48.08 | 0.11 |
| 34 | 12-Feb | 952.90 | 962.95 | 938.10 | 956.40 | 950.27 | 0.20 | 233,883.22 | 2,768,806 | 3.64 | 1,191,883 | 3.62 | 113.26 | 0.27 |
| 35 | 11-Feb | 950.05 | 967.50 | 948.55 | 954.50 | 959.04 | -0.48 | 233,418.58 | 2,535,726 | 3.34 | 1,120,233 | 3.40 | 107.43 | 0.25 |
| 36 | 10-Feb | 974.00 | 974.00 | 948.25 | 959.15 | 957.12 | -2.20 | 234,555.72 | 1,665,049 | 2.19 | 529,969 | 1.61 | 50.72 | 0.12 |
| 37 | 07-Feb | 950.95 | 985.00 | 947.80 | 980.75 | 971.23 | 3.41 | 239,837.90 | 2,846,285 | 3.75 | 808,639 | 2.46 | 78.54 | 0.18 |
| 38 | 06-Feb | 950.55 | 956.55 | 942.00 | 948.40 | 949.10 | -0.16 | 231,926.85 | 3,060,140 | 4.03 | 1,673,517 | 5.08 | 158.83 | 0.38 |
| 39 | 05-Feb | 941.10 | 954.80 | 941.10 | 949.90 | 950.15 | 0.60 | 232,293.67 | 1,209,743 | 1.59 | 630,332 | 1.91 | 59.89 | 0.14 |
| 40 | 04-Feb | 936.35 | 949.45 | 934.30 | 944.25 | 941.82 | 1.10 | 230,911.99 | 1,262,634 | 1.66 | 488,201 | 1.48 | 45.98 | 0.11 |
| 41 | 03-Feb | 915.00 | 937.45 | 914.00 | 933.95 | 925.65 | -0.03 | 228,393.17 | 1,130,056 | 1.49 | 372,182 | 1.13 | 34.45 | 0.08 |
| 42 | 01-Feb | 947.85 | 955.20 | 911.65 | 934.25 | 939.00 | -1.14 | 228,466.54 | 1,339,508 | 1.76 | 391,462 | 1.19 | 36.00 | 0.09 |
| 43 | 31-Jan | 949.75 | 959.90 | 940.55 | 945.00 | 948.75 | -0.62 | 231,095.00 | 2,037,829 | 2.68 | 1,065,281 | 3.24 | 101.07 | 0.24 |
| 44 | 30-Jan | 937.90 | 956.00 | 936.20 | 950.85 | 949.76 | 1.41 | 232,525.99 | 2,020,147 | 2.66 | 906,752 | 2.75 | 86.12 | 0.20 |
| 45 | 29-Jan | 913.60 | 941.05 | 908.00 | 937.60 | 930.06 | 2.34 | 229,285.76 | 1,298,065 | 1.71 | 394,307 | 1.20 | 36.67 | 0.09 |
| 46 | 28-Jan | 923.40 | 925.60 | 904.50 | 916.15 | 914.81 | -0.35 | 224,040.27 | 1,101,031 | 1.45 | 314,273 | 0.95 | 28.75 | 0.07 |
| 47 | 27-Jan | 901.10 | 927.00 | 901.10 | 919.35 | 914.68 | -1.40 | 224,822.81 | 3,908,402 | 5.14 | 1,640,560 | 4.98 | 150.06 | 0.37 |
| 48 | 24-Jan | 930.00 | 953.00 | 925.15 | 932.45 | 940.12 | 0.27 | 228,026.36 | 3,538,998 | 4.66 | 1,143,520 | 3.47 | 107.50 | 0.26 |
| 49 | 23-Jan | 919.05 | 937.35 | 912.80 | 929.90 | 928.83 | 1.13 | 227,402.76 | 1,267,989 | 1.67 | 334,556 | 1.02 | 31.07 | 0.08 |
| 50 | 22-Jan | 932.00 | 932.00 | 907.15 | 919.40 | 919.81 | -0.81 | 224,835.04 | 1,080,075 | 1.42 | 406,786 | 1.24 | 37.42 | 0.09 |
| 51 | 21-Jan | 925.00 | 933.00 | 919.55 | 926.85 | 926.82 | 0.83 | 226,656.90 | 1,474,919 | 1.94 | 396,867 | 1.21 | 36.78 | 0.09 |
| 52 | 20-Jan | 908.60 | 925.65 | 900.50 | 919.20 | 916.69 | 1.15 | 224,786.13 | 1,299,378 | 1.71 | 566,571 | 1.72 | 51.94 | 0.13 |
| 53 | 17-Jan | 906.80 | 917.50 | 905.25 | 908.60 | 911.57 | 0.20 | 222,193.95 | 911,260 | 1.20 | 285,996 | 0.87 | 26.07 | 0.06 |
| 54 | 16-Jan | 910.00 | 914.40 | 900.10 | 906.80 | 905.73 | 0.30 | 221,753.77 | 1,946,590 | 2.56 | 979,735 | 2.98 | 88.74 | 0.22 |
| 55 | 15-Jan | 910.00 | 912.70 | 901.50 | 904.05 | 906.61 | -0.22 | 221,081.27 | 1,581,897 | 2.08 | 947,104 | 2.88 | 85.87 | 0.21 |
| 56 | 14-Jan | 882.50 | 911.30 | 882.50 | 906.05 | 903.61 | 2.46 | 221,570.36 | 1,948,192 | 2.56 | 858,805 | 2.61 | 77.60 | 0.19 |
| 57 | 13-Jan | 895.95 | 898.70 | 880.00 | 883.75 | 888.36 | -1.85 | 216,116.99 | 1,416,585 | 1.86 | 727,930 | 2.21 | 64.67 | 0.16 |
| 58 | 10-Jan | 890.95 | 908.00 | 880.25 | 900.10 | 894.69 | 1.02 | 220,115.31 | 1,614,629 | 2.12 | 527,002 | 1.60 | 47.15 | 0.12 |
| 59 | 09-Jan | 901.00 | 908.95 | 888.80 | 890.95 | 896.44 | -1.27 | 217,877.72 | 1,459,142 | 1.92 | 742,282 | 2.25 | 66.54 | 0.17 |
| 60 | 08-Jan | 910.00 | 911.95 | 895.15 | 902.30 | 902.27 | -1.05 | 220,653.31 | 744,601 | 0.98 | 330,351 | 1.00 | 29.81 | 0.07 |
| 61 | 07-Jan | 901.55 | 913.70 | 899.20 | 911.80 | 909.88 | 1.20 | 222,976.49 | 688,211 | 0.91 | 258,199 | 0.78 | 23.49 | 0.06 |
| 62 | 06-Jan | 915.05 | 919.85 | 897.90 | 900.90 | 905.33 | -1.57 | 220,310.95 | 1,104,617 | 1.45 | 494,379 | 1.50 | 44.76 | 0.11 |
| 63 | 03-Jan | 914.00 | 924.70 | 908.50 | 915.05 | 919.01 | 0.28 | 223,771.27 | 2,691,743 | 3.54 | 1,495,353 | 4.54 | 137.42 | 0.34 |
| 64 | 02-Jan | 909.50 | 915.70 | 901.45 | 912.50 | 909.83 | 0.77 | 223,147.67 | 1,636,373 | 2.15 | 801,250 | 2.43 | 72.90 | 0.18 |
| 65 | 01-Jan | 901.15 | 910.00 | 890.70 | 905.45 | 902.11 | 0.44 | 221,423.63 | 1,020,555 | 1.34 | 261,233 | 0.79 | 23.57 | 0.06 |
| 66 | 31-Dec | 898.05 | 906.40 | 896.60 | 901.50 | 901.74 | 0.28 | 220,457.68 | 1,031,176 | 1.36 | 518,423 | 1.57 | 46.75 | 0.12 |
| 67 | 30-Dec | 913.30 | 916.70 | 895.60 | 898.95 | 904.84 | -1.60 | 219,834.08 | 1,959,379 | 2.58 | 1,139,440 | 3.46 | 103.10 | 0.26 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP