| 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: 44.84 / 25.78 / 10.52 / 18.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.19 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,074.9 / 953.0 | Week: 1,044.6 / 969.7 | Day: 1,018.9 / 999.1 | Float67: 0.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,016.00 | 1,018.90 | 999.10 | 1,000.90 | 1,008.30 | -1.17 | 244,765.49 | 875,245 | 1.00 | 350,108 | 1.00 | 35.30 | 0.08 |
| 2 | 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 | 1.86 | 822,377 | 2.35 | 83.93 | 0.19 |
| 3 | 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 | 1.64 | 658,657 | 1.88 | 67.35 | 0.15 |
| 4 | 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 | 1.20 | 481,038 | 1.37 | 49.38 | 0.11 |
| 5 | 15-May | 993.00 | 1,040.60 | 990.00 | 1,038.30 | 1,022.73 | 4.95 | 253,911.49 | 5,297,654 | 6.05 | 1,296,175 | 3.70 | 132.56 | 0.29 |
| 6 | 14-May | 995.20 | 1,012.10 | 987.00 | 989.30 | 995.94 | -0.06 | 241,928.76 | 1,650,066 | 1.89 | 785,970 | 2.24 | 78.28 | 0.18 |
| 7 | 13-May | 1,005.20 | 1,010.90 | 988.10 | 989.90 | 994.12 | -1.52 | 242,075.49 | 934,177 | 1.07 | 450,918 | 1.29 | 44.83 | 0.10 |
| 8 | 12-May | 973.00 | 1,007.70 | 969.70 | 1,005.20 | 992.76 | 5.04 | 245,817.03 | 1,335,817 | 1.53 | 566,338 | 1.62 | 56.22 | 0.13 |
| 9 | 09-May | 935.00 | 959.00 | 935.00 | 957.00 | 954.21 | 0.40 | 234,029.00 | 1,481,537 | 1.69 | 917,803 | 2.62 | 87.58 | 0.21 |
| 10 | 08-May | 962.50 | 969.50 | 949.00 | 953.20 | 956.74 | -1.34 | 233,100.67 | 1,646,385 | 1.88 | 921,846 | 2.63 | 88.20 | 0.21 |
| 11 | 07-May | 957.90 | 975.00 | 957.90 | 966.10 | 968.73 | -0.14 | 236,255.31 | 1,014,461 | 1.16 | 438,823 | 1.25 | 42.51 | 0.10 |
| 12 | 06-May | 960.00 | 971.90 | 955.00 | 967.50 | 964.58 | 1.26 | 236,597.67 | 1,462,046 | 1.67 | 429,170 | 1.23 | 41.40 | 0.10 |
| 13 | 05-May | 959.80 | 972.40 | 952.70 | 955.50 | 962.49 | -1.82 | 233,663.13 | 1,646,426 | 1.88 | 581,393 | 1.66 | 55.96 | 0.13 |
| 14 | 02-May | 1,021.20 | 1,037.00 | 948.30 | 973.20 | 976.70 | -5.50 | 237,991.58 | 7,915,918 | 9.04 | 3,015,274 | 8.61 | 294.50 | 0.68 |
| 15 | 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 | 2.01 | 1,077,832 | 3.08 | 111.13 | 0.24 |
| 16 | 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 | 1.38 | 482,157 | 1.38 | 50.47 | 0.11 |
| 17 | 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 | 1.70 | 730,864 | 2.09 | 76.76 | 0.16 |
| 18 | 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 | 3.18 | 1,425,693 | 4.07 | 146.72 | 0.32 |
| 19 | 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 | 1.42 | 647,821 | 1.85 | 67.36 | 0.15 |
| 20 | 23-Apr | 1,051.00 | 1,053.90 | 1,028.50 | 1,039.20 | 1,038.21 | -0.48 | 254,131.58 | 893,969 | 1.02 | 359,927 | 1.03 | 37.37 | 0.08 |
| 21 | 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 | 2.46 | 507,578 | 1.45 | 53.04 | 0.11 |
| 22 | 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 | 1.54 | 471,217 | 1.35 | 48.49 | 0.11 |
| 23 | 17-Apr | 996.00 | 1,008.60 | 987.10 | 1,007.20 | 999.96 | -0.22 | 246,306.12 | 2,074,019 | 2.37 | 856,698 | 2.45 | 85.67 | 0.19 |
| 24 | 16-Apr | 1,003.00 | 1,015.10 | 992.10 | 1,009.40 | 1,001.64 | 0.14 | 246,844.12 | 1,281,034 | 1.46 | 486,153 | 1.39 | 48.70 | 0.11 |
| 25 | 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 | 1.47 | 737,297 | 2.11 | 74.27 | 0.17 |
| 26 | 11-Apr | 972.45 | 997.00 | 968.35 | 990.25 | 987.51 | 4.73 | 242,161.08 | 3,641,633 | 4.16 | 1,804,729 | 5.15 | 178.22 | 0.40 |
| 27 | 09-Apr | 945.15 | 953.40 | 938.05 | 945.55 | 944.90 | -0.95 | 231,229.90 | 1,773,658 | 2.03 | 905,400 | 2.59 | 85.55 | 0.20 |
| 28 | 08-Apr | 949.35 | 970.45 | 933.80 | 954.60 | 952.02 | 2.61 | 233,443.04 | 1,717,533 | 1.96 | 642,246 | 1.83 | 61.14 | 0.14 |
| 29 | 07-Apr | 906.00 | 959.00 | 905.20 | 930.30 | 931.27 | -7.50 | 227,500.58 | 4,581,682 | 5.23 | 2,130,179 | 6.08 | 198.38 | 0.48 |
| 30 | 04-Apr | 1,032.30 | 1,038.95 | 997.85 | 1,005.75 | 1,009.02 | -3.67 | 245,951.53 | 3,818,643 | 4.36 | 2,543,722 | 7.27 | 256.67 | 0.57 |
| 31 | 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 | 1.84 | 1,091,693 | 3.12 | 114.40 | 0.24 |
| 32 | 02-Apr | 1,058.10 | 1,066.35 | 1,046.25 | 1,055.90 | 1,054.26 | -0.03 | 258,215.48 | 878,958 | 1.00 | 556,267 | 1.59 | 58.65 | 0.12 |
| 33 | 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 | 2.03 | 1,183,938 | 3.38 | 125.45 | 0.27 |
| 34 | 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 | 1.91 | 1,182,628 | 3.38 | 125.64 | 0.27 |
| 35 | 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 | 2.87 | 1,594,588 | 4.55 | 169.20 | 0.36 |
| 36 | 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 | 1.43 | 678,683 | 1.94 | 71.79 | 0.15 |
| 37 | 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 | 1.80 | 748,356 | 2.14 | 79.59 | 0.17 |
| 38 | 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 | 2.59 | 1,392,205 | 3.98 | 148.06 | 0.31 |
| 39 | 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 | 3.01 | 1,939,733 | 5.54 | 205.15 | 0.43 |
| 40 | 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 | 2.63 | 1,491,118 | 4.26 | 155.89 | 0.33 |
| 41 | 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 | 3.03 | 1,042,596 | 2.98 | 107.72 | 0.23 |
| 42 | 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 | 1.22 | 376,350 | 1.07 | 38.23 | 0.08 |
| 43 | 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 | 1.74 | 979,731 | 2.80 | 98.49 | 0.22 |
| 44 | 13-Mar | 1,014.90 | 1,016.45 | 998.80 | 1,001.20 | 1,007.40 | -0.91 | 244,838.85 | 1,218,174 | 1.39 | 643,395 | 1.84 | 64.82 | 0.14 |
| 45 | 12-Mar | 1,024.70 | 1,024.95 | 994.10 | 1,010.40 | 1,004.44 | -0.81 | 247,088.67 | 1,263,600 | 1.44 | 556,980 | 1.59 | 55.95 | 0.12 |
| 46 | 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 | 1.82 | 958,719 | 2.74 | 97.28 | 0.21 |
| 47 | 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 | 2.12 | 805,707 | 2.30 | 82.34 | 0.18 |
| 48 | 07-Mar | 1,011.00 | 1,020.40 | 1,005.55 | 1,011.15 | 1,013.39 | 0.00 | 247,272.08 | 759,943 | 0.87 | 329,272 | 0.94 | 33.37 | 0.07 |
| 49 | 06-Mar | 1,013.00 | 1,016.20 | 997.10 | 1,011.10 | 1,008.66 | 0.84 | 247,259.85 | 2,203,409 | 2.52 | 781,764 | 2.23 | 78.85 | 0.18 |
| 50 | 05-Mar | 975.00 | 1,008.00 | 970.90 | 1,002.70 | 995.29 | 2.94 | 245,205.67 | 2,472,192 | 2.82 | 1,084,787 | 3.10 | 107.97 | 0.24 |
| 51 | 04-Mar | 960.00 | 978.10 | 959.95 | 974.10 | 972.61 | -0.20 | 238,211.67 | 1,077,034 | 1.23 | 558,761 | 1.60 | 54.35 | 0.13 |
| 52 | 03-Mar | 959.00 | 981.55 | 953.00 | 976.05 | 968.98 | 2.67 | 238,688.53 | 1,744,769 | 1.99 | 705,804 | 2.02 | 68.39 | 0.16 |
| 53 | 28-Feb | 968.10 | 968.60 | 940.55 | 950.70 | 951.48 | -2.49 | 232,489.31 | 2,553,800 | 2.92 | 1,524,359 | 4.35 | 145.04 | 0.34 |
| 54 | 27-Feb | 958.75 | 981.00 | 958.70 | 975.00 | 971.80 | 1.69 | 238,431.00 | 2,049,890 | 2.34 | 946,522 | 2.70 | 91.98 | 0.21 |
| 55 | 25-Feb | 967.00 | 973.45 | 957.50 | 958.75 | 962.34 | -0.83 | 234,457.90 | 1,095,348 | 1.25 | 582,394 | 1.66 | 56.05 | 0.13 |
| 56 | 24-Feb | 971.00 | 984.90 | 957.75 | 966.80 | 968.13 | -1.54 | 236,426.49 | 1,898,963 | 2.17 | 1,028,321 | 2.94 | 99.55 | 0.23 |
| 57 | 21-Feb | 979.10 | 990.95 | 975.55 | 981.90 | 983.71 | 0.08 | 240,119.12 | 1,599,075 | 1.83 | 744,736 | 2.13 | 73.26 | 0.17 |
| 58 | 20-Feb | 977.00 | 987.65 | 975.00 | 981.15 | 982.57 | 0.39 | 239,935.72 | 1,474,610 | 1.68 | 774,919 | 2.21 | 76.14 | 0.17 |
| 59 | 19-Feb | 975.60 | 989.90 | 971.10 | 977.35 | 979.40 | -0.15 | 239,006.44 | 1,581,818 | 1.81 | 690,701 | 1.97 | 67.65 | 0.15 |
| 60 | 18-Feb | 975.00 | 981.20 | 962.80 | 978.80 | 973.59 | 0.54 | 239,361.03 | 1,800,070 | 2.06 | 994,035 | 2.84 | 96.78 | 0.22 |
| 61 | 17-Feb | 964.60 | 975.00 | 954.10 | 973.55 | 966.39 | 0.93 | 238,077.17 | 1,321,057 | 1.51 | 730,510 | 2.09 | 70.60 | 0.16 |
| 62 | 14-Feb | 972.90 | 983.70 | 954.25 | 964.60 | 968.76 | -0.54 | 235,888.49 | 2,690,126 | 3.07 | 1,462,431 | 4.18 | 141.67 | 0.33 |
| 63 | 13-Feb | 954.00 | 984.00 | 953.25 | 969.80 | 973.98 | 1.40 | 237,160.13 | 1,414,535 | 1.62 | 493,670 | 1.41 | 48.08 | 0.11 |
| 64 | 12-Feb | 952.90 | 962.95 | 938.10 | 956.40 | 950.27 | 0.20 | 233,883.22 | 2,768,806 | 3.16 | 1,191,883 | 3.40 | 113.26 | 0.27 |
| 65 | 11-Feb | 950.05 | 967.50 | 948.55 | 954.50 | 959.04 | -0.48 | 233,418.58 | 2,535,726 | 2.90 | 1,120,233 | 3.20 | 107.43 | 0.25 |
| 66 | 10-Feb | 974.00 | 974.00 | 948.25 | 959.15 | 957.12 | -2.20 | 234,555.72 | 1,665,049 | 1.90 | 529,969 | 1.51 | 50.72 | 0.12 |
| 67 | 07-Feb | 950.95 | 985.00 | 947.80 | 980.75 | 971.23 | 3.41 | 239,837.90 | 2,846,285 | 3.25 | 808,639 | 2.31 | 78.54 | 0.18 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP