| 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: 1,031.0; Drift%: 0.6 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,022.24 | Low52 Price: 854.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 2,445,453,966 | Low52 Date: 05-Aug-2024 | SHP: 44.84 / 25.78 / 10.52 / 18.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,044.6 / 935.0 | Week: 1,067.8 / 1,014.5 | Day: 1,051.2 / 1,034.1 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,043.00 | 1,051.20 | 1,034.10 | 1,037.20 | 1,040.90 | -0.58 | 253,642.49 | 931,901 | 1.22 | 502,373 | 1.58 | 52.29 | 11 |
| 2 | 10-Jul | 1,040.90 | 1,049.60 | 1,034.10 | 1,043.30 | 1,041.38 | 0.28 | 255,134.21 | 1,101,654 | 1.44 | 529,258 | 1.66 | 55.12 | 12 |
| 3 | 09-Jul | 1,051.70 | 1,052.00 | 1,033.40 | 1,040.40 | 1,040.17 | -0.44 | 254,425.03 | 1,666,607 | 2.18 | 682,202 | 2.14 | 70.96 | 15 |
| 4 | 08-Jul | 1,042.00 | 1,049.60 | 1,039.30 | 1,045.00 | 1,044.38 | 0.23 | 255,549.00 | 828,011 | 1.08 | 434,823 | 1.37 | 45.41 | 10 |
| 5 | 07-Jul | 1,041.00 | 1,045.00 | 1,035.30 | 1,042.60 | 1,041.20 | 0.12 | 254,963.03 | 871,937 | 1.14 | 492,596 | 1.55 | 51.29 | 11 |
| 6 | 04-Jul | 1,051.70 | 1,051.70 | 1,032.10 | 1,041.40 | 1,039.33 | -0.45 | 254,669.58 | 961,108 | 1.26 | 436,980 | 1.37 | 45.42 | 10 |
| 7 | 03-Jul | 1,065.00 | 1,067.80 | 1,042.60 | 1,046.10 | 1,054.25 | -1.30 | 255,818.94 | 1,703,765 | 2.23 | 733,795 | 2.30 | 77.36 | 17 |
| 8 | 02-Jul | 1,031.00 | 1,064.90 | 1,031.00 | 1,059.90 | 1,053.94 | 2.94 | 259,193.67 | 3,166,924 | 4.14 | 1,204,989 | 3.78 | 127.00 | 27 |
| 9 | 01-Jul | 1,023.70 | 1,031.60 | 1,016.20 | 1,029.60 | 1,024.81 | 0.89 | 251,783.94 | 988,673 | 1.29 | 488,981 | 1.54 | 50.11 | 11 |
| 10 | 30-Jun | 1,033.05 | 1,033.10 | 1,014.50 | 1,020.50 | 1,021.13 | -0.82 | 249,558.58 | 765,716 | 1.00 | 357,031 | 1.12 | 36.46 | 8 |
| 11 | 27-Jun | 1,038.45 | 1,045.70 | 1,023.20 | 1,028.90 | 1,032.20 | -0.35 | 251,612.76 | 1,941,604 | 2.54 | 1,011,459 | 3.18 | 104.40 | 23 |
| 12 | 26-Jun | 1,030.00 | 1,040.50 | 1,017.15 | 1,032.55 | 1,028.78 | 0.79 | 252,505.35 | 3,892,783 | 5.08 | 1,494,197 | 4.69 | 153.72 | 34 |
| 13 | 25-Jun | 1,008.00 | 1,027.80 | 1,008.00 | 1,024.45 | 1,019.00 | 1.73 | 250,524.53 | 2,029,126 | 2.65 | 1,259,945 | 3.96 | 128.00 | 28 |
| 14 | 24-Jun | 1,006.00 | 1,022.55 | 1,001.30 | 1,007.00 | 1,012.54 | 1.00 | 246,257.00 | 1,434,360 | 1.87 | 421,701 | 1.32 | 42.70 | 9 |
| 15 | 23-Jun | 1,005.00 | 1,005.20 | 983.50 | 997.00 | 995.27 | -0.85 | 243,811.00 | 1,132,847 | 1.48 | 445,003 | 1.40 | 44.29 | 10 |
| 16 | 20-Jun | 993.95 | 1,024.00 | 993.60 | 1,005.55 | 1,006.81 | 0.95 | 245,902.62 | 9,697,195 | 12.66 | 7,141,151 | 22.42 | 718.98 | 161 |
| 17 | 19-Jun | 986.90 | 997.95 | 985.00 | 996.05 | 993.98 | 0.98 | 243,579.44 | 1,391,083 | 1.82 | 768,326 | 2.41 | 76.37 | 17 |
| 18 | 18-Jun | 997.00 | 998.95 | 983.75 | 986.35 | 989.23 | -1.33 | 241,207.35 | 854,561 | 1.12 | 413,865 | 1.30 | 40.94 | 9 |
| 19 | 17-Jun | 1,004.50 | 1,010.45 | 997.90 | 999.65 | 1,000.89 | -0.41 | 244,459.81 | 1,075,499 | 1.40 | 618,984 | 1.94 | 61.95 | 14 |
| 20 | 16-Jun | 987.25 | 1,011.00 | 984.20 | 1,003.80 | 999.78 | 1.68 | 245,474.67 | 871,032 | 1.14 | 318,540 | 1.00 | 31.85 | 7 |
| 21 | 13-Jun | 984.70 | 994.05 | 981.35 | 987.25 | 986.98 | -0.84 | 241,427.44 | 1,044,815 | 1.36 | 524,188 | 1.65 | 51.74 | 12 |
| 22 | 12-Jun | 1,007.10 | 1,010.00 | 992.55 | 995.65 | 998.62 | -1.14 | 243,481.62 | 2,223,026 | 2.90 | 1,019,935 | 3.20 | 101.85 | 23 |
| 23 | 11-Jun | 1,003.95 | 1,016.00 | 1,003.95 | 1,007.10 | 1,009.56 | 0.40 | 246,281.67 | 1,003,090 | 1.31 | 467,802 | 1.47 | 47.23 | 11 |
| 24 | 10-Jun | 1,015.00 | 1,019.15 | 1,000.80 | 1,003.10 | 1,008.09 | -0.49 | 245,303.49 | 1,747,781 | 2.28 | 1,070,197 | 3.36 | 107.89 | 24 |
| 25 | 09-Jun | 1,006.30 | 1,017.00 | 1,001.95 | 1,008.00 | 1,008.69 | 0.31 | 246,501.00 | 1,864,322 | 2.43 | 1,025,986 | 3.22 | 103.49 | 23 |
| 26 | 06-Jun | 968.75 | 1,010.65 | 967.65 | 1,004.90 | 998.28 | 3.73 | 245,743.67 | 2,089,570 | 2.73 | 850,261 | 2.67 | 84.88 | 19 |
| 27 | 05-Jun | 972.80 | 976.90 | 964.65 | 968.75 | 969.65 | 0.02 | 236,903.35 | 2,182,562 | 2.85 | 1,251,610 | 3.93 | 121.36 | 28 |
| 28 | 04-Jun | 973.00 | 979.50 | 962.15 | 968.55 | 969.58 | -0.54 | 236,854.44 | 2,398,032 | 3.13 | 1,420,807 | 4.46 | 137.76 | 32 |
| 29 | 03-Jun | 980.05 | 987.35 | 972.05 | 973.80 | 977.29 | -0.51 | 238,138.31 | 1,138,571 | 1.49 | 641,232 | 2.01 | 62.67 | 14 |
| 30 | 02-Jun | 987.00 | 987.00 | 969.25 | 978.80 | 977.25 | -1.48 | 239,361.03 | 1,790,184 | 2.34 | 740,861 | 2.33 | 72.40 | 17 |
| 31 | 30-May | 1,003.00 | 1,012.50 | 990.50 | 993.50 | 996.84 | -1.26 | 242,955.85 | 1,710,817 | 2.23 | 905,545 | 2.84 | 90.27 | 20 |
| 32 | 29-May | 1,020.40 | 1,023.70 | 998.20 | 1,006.20 | 1,008.63 | 0.52 | 246,061.58 | 3,282,246 | 4.29 | 1,674,710 | 5.26 | 168.92 | 38 |
| 33 | 28-May | 1,014.90 | 1,017.90 | 998.50 | 1,001.00 | 1,003.72 | -1.25 | 244,789.00 | 1,790,498 | 2.34 | 1,000,018 | 3.14 | 100.37 | 23 |
| 34 | 27-May | 1,032.00 | 1,033.10 | 1,009.00 | 1,013.70 | 1,019.24 | -1.80 | 247,895.67 | 1,158,374 | 1.51 | 455,652 | 1.43 | 46.44 | 10 |
| 35 | 26-May | 1,009.20 | 1,036.00 | 979.50 | 1,032.30 | 1,016.59 | 2.36 | 252,444.21 | 4,716,572 | 6.16 | 858,599 | 2.70 | 87.28 | 19 |
| 36 | 23-May | 1,011.00 | 1,022.50 | 1,005.10 | 1,008.50 | 1,013.67 | 0.29 | 246,624.03 | 1,568,154 | 2.05 | 598,901 | 1.88 | 60.71 | 13 |
| 37 | 22-May | 1,002.00 | 1,011.50 | 987.90 | 1,005.60 | 998.72 | 0.47 | 245,914.85 | 1,283,310 | 1.68 | 447,857 | 1.41 | 44.73 | 10 |
| 38 | 21-May | 1,016.00 | 1,018.90 | 999.10 | 1,000.90 | 1,008.30 | -1.17 | 244,765.49 | 875,245 | 1.14 | 350,108 | 1.10 | 35.30 | 8 |
| 39 | 20-May | 1,031.00 | 1,034.50 | 1,010.80 | 1,012.70 | 1,020.57 | -0.68 | 247,651.12 | 1,624,336 | 2.12 | 822,377 | 2.58 | 83.93 | 19 |
| 40 | 19-May | 1,033.90 | 1,034.00 | 1,016.70 | 1,019.60 | 1,022.51 | -0.22 | 249,338.49 | 1,434,608 | 1.87 | 658,657 | 2.07 | 67.35 | 15 |
| 41 | 16-May | 1,043.40 | 1,044.60 | 1,020.30 | 1,021.80 | 1,026.55 | -1.59 | 249,876.49 | 1,048,380 | 1.37 | 481,038 | 1.51 | 49.38 | 11 |
| 42 | 15-May | 993.00 | 1,040.60 | 990.00 | 1,038.30 | 1,022.73 | 4.95 | 253,911.49 | 5,297,654 | 6.92 | 1,296,175 | 4.07 | 132.56 | 29 |
| 43 | 14-May | 995.20 | 1,012.10 | 987.00 | 989.30 | 995.94 | -0.06 | 241,928.76 | 1,650,066 | 2.15 | 785,970 | 2.47 | 78.28 | 18 |
| 44 | 13-May | 1,005.20 | 1,010.90 | 988.10 | 989.90 | 994.12 | -1.52 | 242,075.49 | 934,177 | 1.22 | 450,918 | 1.42 | 44.83 | 10 |
| 45 | 12-May | 973.00 | 1,007.70 | 969.70 | 1,005.20 | 992.76 | 5.04 | 245,817.03 | 1,335,817 | 1.74 | 566,338 | 1.78 | 56.22 | 13 |
| 46 | 09-May | 935.00 | 959.00 | 935.00 | 957.00 | 954.21 | 0.40 | 234,029.00 | 1,481,537 | 1.93 | 917,803 | 2.88 | 87.58 | 21 |
| 47 | 08-May | 962.50 | 969.50 | 949.00 | 953.20 | 956.74 | -1.34 | 233,100.67 | 1,646,385 | 2.15 | 921,846 | 2.89 | 88.20 | 21 |
| 48 | 07-May | 957.90 | 975.00 | 957.90 | 966.10 | 968.73 | -0.14 | 236,255.31 | 1,014,461 | 1.32 | 438,823 | 1.38 | 42.51 | 10 |
| 49 | 06-May | 960.00 | 971.90 | 955.00 | 967.50 | 964.58 | 1.26 | 236,597.67 | 1,462,046 | 1.91 | 429,170 | 1.35 | 41.40 | 10 |
| 50 | 05-May | 959.80 | 972.40 | 952.70 | 955.50 | 962.49 | -1.82 | 233,663.13 | 1,646,426 | 2.15 | 581,393 | 1.83 | 55.96 | 13 |
| 51 | 02-May | 1,021.20 | 1,037.00 | 948.30 | 973.20 | 976.70 | -5.50 | 237,991.58 | 7,915,918 | 10.34 | 3,015,274 | 9.47 | 294.50 | 68 |
| 52 | 30-Apr | 1,030.00 | 1,042.30 | 1,021.00 | 1,029.80 | 1,031.03 | -0.56 | 251,832.85 | 1,755,328 | 2.29 | 1,077,832 | 3.38 | 111.13 | 24 |
| 53 | 29-Apr | 1,055.00 | 1,061.60 | 1,034.10 | 1,035.60 | 1,046.73 | -1.78 | 253,251.21 | 1,206,750 | 1.58 | 482,157 | 1.51 | 50.47 | 11 |
| 54 | 28-Apr | 1,021.40 | 1,058.90 | 1,019.20 | 1,054.40 | 1,050.27 | 2.53 | 257,848.67 | 1,485,915 | 1.94 | 730,864 | 2.29 | 76.76 | 16 |
| 55 | 25-Apr | 1,050.00 | 1,056.90 | 1,017.60 | 1,028.40 | 1,029.13 | -1.54 | 251,490.49 | 2,784,217 | 3.64 | 1,425,693 | 4.48 | 146.72 | 32 |
| 56 | 24-Apr | 1,035.50 | 1,047.50 | 1,029.50 | 1,044.50 | 1,039.73 | 0.51 | 255,427.67 | 1,242,921 | 1.62 | 647,821 | 2.03 | 67.36 | 15 |
| 57 | 23-Apr | 1,051.00 | 1,053.90 | 1,028.50 | 1,039.20 | 1,038.21 | -0.48 | 254,131.58 | 893,969 | 1.17 | 359,927 | 1.13 | 37.37 | 8 |
| 58 | 22-Apr | 1,060.00 | 1,060.40 | 1,037.00 | 1,044.20 | 1,045.03 | 0.99 | 255,354.30 | 2,153,582 | 2.81 | 507,578 | 1.59 | 53.04 | 11 |
| 59 | 21-Apr | 1,001.00 | 1,043.80 | 1,000.50 | 1,034.00 | 1,029.04 | 2.66 | 252,859.00 | 1,345,056 | 1.76 | 471,217 | 1.48 | 48.49 | 11 |
| 60 | 17-Apr | 996.00 | 1,008.60 | 987.10 | 1,007.20 | 999.96 | -0.22 | 246,306.12 | 2,074,019 | 2.71 | 856,698 | 2.69 | 85.67 | 19 |
| 61 | 16-Apr | 1,003.00 | 1,015.10 | 992.10 | 1,009.40 | 1,001.64 | 0.14 | 246,844.12 | 1,281,034 | 1.67 | 486,153 | 1.53 | 48.70 | 11 |
| 62 | 15-Apr | 1,010.00 | 1,015.70 | 1,002.20 | 1,008.00 | 1,007.34 | 1.79 | 246,501.00 | 1,287,903 | 1.68 | 737,297 | 2.31 | 74.27 | 17 |
| 63 | 11-Apr | 972.45 | 997.00 | 968.35 | 990.25 | 987.51 | 4.73 | 242,161.08 | 3,641,633 | 4.76 | 1,804,729 | 5.67 | 178.22 | 40 |
| 64 | 09-Apr | 945.15 | 953.40 | 938.05 | 945.55 | 944.90 | -0.95 | 231,229.90 | 1,773,658 | 2.32 | 905,400 | 2.84 | 85.55 | 20 |
| 65 | 08-Apr | 949.35 | 970.45 | 933.80 | 954.60 | 952.02 | 2.61 | 233,443.04 | 1,717,533 | 2.24 | 642,246 | 2.02 | 61.14 | 14 |
| 66 | 07-Apr | 906.00 | 959.00 | 905.20 | 930.30 | 931.27 | -7.50 | 227,500.58 | 4,581,682 | 5.98 | 2,130,179 | 6.69 | 198.38 | 48 |
| 67 | 04-Apr | 1,032.30 | 1,038.95 | 997.85 | 1,005.75 | 1,009.02 | -3.67 | 245,951.53 | 3,818,643 | 4.99 | 2,543,722 | 7.99 | 256.67 | 57 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP