| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,284.7 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 675 | High52 Date: 25-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,160.37 | Low52 Price: 905.2 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 2,445,453,966 | Low52 Date: 07-Apr-2025 | SHP: 45.32 / 25.38 / 11.06 / 17.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,185.0 / 1,073.2 | Week: 1,284.7 / 1,228.3 | Day: 1,157.6 / 1,122.3 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,139.00 | 1,157.60 | 1,122.30 | 1,151.90 | 1,138.56 | 1.61 | 281,691.84 | 3,158,128 | 5.04 | 1,563,757 | 6.75 | 178.04 | 36 |
| 2 | 06-Apr | 1,132.00 | 1,145.70 | 1,115.10 | 1,133.60 | 1,125.58 | -0.67 | 277,216.66 | 3,213,623 | 5.12 | 1,544,696 | 6.67 | 173.87 | 36 |
| 3 | 02-Apr | 1,135.00 | 1,145.80 | 1,106.40 | 1,141.30 | 1,128.71 | 0.08 | 279,099.66 | 2,208,479 | 3.52 | 951,071 | 4.11 | 107.35 | 22 |
| 4 | 01-Apr | 1,141.90 | 1,159.00 | 1,134.50 | 1,140.40 | 1,146.54 | 1.59 | 278,879.57 | 2,025,282 | 3.23 | 999,352 | 4.32 | 114.58 | 23 |
| 5 | 30-Mar | 1,130.00 | 1,136.50 | 1,114.00 | 1,122.50 | 1,124.79 | -0.69 | 274,502.21 | 2,454,814 | 3.91 | 969,253 | 4.19 | 109.02 | 23 |
| 6 | 27-Mar | 1,150.00 | 1,150.80 | 1,126.90 | 1,130.30 | 1,136.09 | -2.22 | 276,409.66 | 2,750,813 | 4.39 | 1,739,345 | 7.51 | 197.61 | 41 |
| 7 | 25-Mar | 1,140.00 | 1,170.10 | 1,137.30 | 1,156.00 | 1,156.87 | 1.97 | 282,694.00 | 1,632,217 | 2.60 | 782,751 | 3.38 | 90.55 | 18 |
| 8 | 24-Mar | 1,131.90 | 1,142.70 | 1,112.00 | 1,133.70 | 1,129.30 | 2.17 | 277,241.12 | 1,218,013 | 1.94 | 486,151 | 2.10 | 54.90 | 11 |
| 9 | 23-Mar | 1,153.80 | 1,153.80 | 1,102.50 | 1,109.60 | 1,116.17 | -5.13 | 271,347.57 | 2,532,216 | 4.04 | 1,167,394 | 5.04 | 130.30 | 27 |
| 10 | 20-Mar | 1,139.10 | 1,186.50 | 1,138.00 | 1,169.60 | 1,173.64 | 3.42 | 286,020.30 | 3,580,084 | 5.71 | 1,815,699 | 7.84 | 213.10 | 42 |
| 11 | 19-Mar | 1,159.30 | 1,165.90 | 1,126.70 | 1,130.90 | 1,143.80 | -4.19 | 276,556.39 | 2,207,126 | 3.52 | 1,067,483 | 4.61 | 122.10 | 25 |
| 12 | 18-Mar | 1,164.30 | 1,184.10 | 1,160.10 | 1,180.30 | 1,176.05 | 1.12 | 288,636.93 | 1,284,823 | 2.05 | 568,615 | 2.46 | 66.87 | 13 |
| 13 | 17-Mar | 1,147.00 | 1,169.30 | 1,139.20 | 1,167.20 | 1,158.63 | 1.89 | 285,433.39 | 1,760,476 | 2.81 | 819,070 | 3.54 | 94.90 | 19 |
| 14 | 16-Mar | 1,121.50 | 1,150.00 | 1,120.10 | 1,145.60 | 1,139.77 | 2.35 | 280,151.21 | 2,593,202 | 4.14 | 1,151,463 | 4.97 | 131.24 | 27 |
| 15 | 13-Mar | 1,166.70 | 1,169.20 | 1,115.50 | 1,119.30 | 1,132.85 | -4.55 | 273,719.66 | 2,284,551 | 3.64 | 997,444 | 4.31 | 113.00 | 23 |
| 16 | 12-Mar | 1,175.00 | 1,182.50 | 1,150.00 | 1,172.60 | 1,167.74 | -0.53 | 286,753.93 | 1,265,744 | 2.02 | 469,874 | 2.03 | 54.87 | 11 |
| 17 | 11-Mar | 1,212.00 | 1,222.90 | 1,171.00 | 1,178.80 | 1,195.99 | -2.92 | 288,270.11 | 1,802,500 | 2.87 | 721,450 | 3.12 | 86.28 | 17 |
| 18 | 10-Mar | 1,196.10 | 1,219.90 | 1,195.20 | 1,214.30 | 1,209.73 | 1.82 | 296,951.48 | 1,131,600 | 1.80 | 499,764 | 2.16 | 60.46 | 12 |
| 19 | 09-Mar | 1,203.00 | 1,213.00 | 1,170.20 | 1,192.60 | 1,190.43 | -3.33 | 291,644.84 | 2,145,649 | 3.42 | 1,001,691 | 4.33 | 119.24 | 23 |
| 20 | 06-Mar | 1,240.70 | 1,249.10 | 1,229.20 | 1,233.70 | 1,239.82 | -1.15 | 301,695.66 | 1,140,348 | 1.82 | 616,429 | 2.66 | 76.43 | 14 |
| 21 | 05-Mar | 1,214.50 | 1,253.40 | 1,214.50 | 1,248.10 | 1,236.73 | 2.89 | 305,217.11 | 1,696,077 | 2.70 | 704,162 | 3.04 | 87.09 | 16 |
| 22 | 04-Mar | 1,236.00 | 1,253.90 | 1,200.00 | 1,213.00 | 1,215.96 | -4.28 | 296,633.00 | 1,682,849 | 2.68 | 566,087 | 2.44 | 68.83 | 13 |
| 23 | 02-Mar | 1,253.20 | 1,272.00 | 1,244.70 | 1,267.30 | 1,260.02 | 0.21 | 309,912.38 | 1,608,917 | 2.57 | 588,747 | 2.54 | 74.18 | 14 |
| 24 | 27-Feb | 1,272.00 | 1,277.80 | 1,260.50 | 1,264.70 | 1,266.23 | -1.24 | 309,276.56 | 2,081,751 | 3.32 | 1,373,049 | 5.93 | 173.86 | 32 |
| 25 | 26-Feb | 1,275.50 | 1,282.30 | 1,270.00 | 1,280.60 | 1,276.60 | 0.44 | 313,164.83 | 779,191 | 1.24 | 337,458 | 1.46 | 43.08 | 8 |
| 26 | 25-Feb | 1,261.00 | 1,284.70 | 1,257.30 | 1,275.00 | 1,272.06 | 1.63 | 311,795.00 | 2,095,033 | 3.34 | 1,004,202 | 4.34 | 127.74 | 23 |
| 27 | 24-Feb | 1,230.20 | 1,259.00 | 1,230.20 | 1,254.50 | 1,249.70 | 1.13 | 306,782.20 | 1,515,571 | 2.42 | 866,505 | 3.74 | 108.29 | 20 |
| 28 | 23-Feb | 1,240.00 | 1,248.00 | 1,228.30 | 1,240.50 | 1,239.63 | 0.38 | 303,358.56 | 787,962 | 1.26 | 442,785 | 1.91 | 54.89 | 10 |
| 29 | 20-Feb | 1,230.50 | 1,253.00 | 1,222.60 | 1,235.80 | 1,239.74 | 0.60 | 302,209.20 | 876,475 | 1.40 | 370,525 | 1.60 | 45.94 | 9 |
| 30 | 19-Feb | 1,252.00 | 1,255.50 | 1,223.10 | 1,228.40 | 1,235.73 | -1.82 | 300,399.57 | 824,461 | 1.31 | 317,337 | 1.37 | 39.21 | 7 |
| 31 | 18-Feb | 1,244.60 | 1,264.00 | 1,244.20 | 1,251.20 | 1,253.85 | 0.53 | 305,975.20 | 1,389,762 | 2.22 | 692,651 | 2.99 | 86.85 | 16 |
| 32 | 17-Feb | 1,246.00 | 1,248.00 | 1,233.20 | 1,244.60 | 1,241.59 | -0.29 | 304,361.20 | 1,115,057 | 1.78 | 557,888 | 2.41 | 69.27 | 13 |
| 33 | 16-Feb | 1,229.90 | 1,249.90 | 1,226.50 | 1,248.20 | 1,240.67 | 1.31 | 305,241.56 | 627,073 | 1.00 | 305,665 | 1.32 | 37.92 | 7 |
| 34 | 13-Feb | 1,240.00 | 1,247.80 | 1,225.20 | 1,232.00 | 1,234.38 | -1.27 | 301,279.00 | 1,726,700 | 2.75 | 1,079,408 | 4.66 | 133.24 | 25 |
| 35 | 12-Feb | 1,254.20 | 1,254.20 | 1,240.40 | 1,247.90 | 1,247.08 | -0.10 | 305,168.20 | 762,998 | 1.22 | 323,369 | 1.40 | 40.33 | 8 |
| 36 | 11-Feb | 1,248.50 | 1,254.80 | 1,238.00 | 1,249.20 | 1,247.34 | 0.41 | 305,486.11 | 835,404 | 1.33 | 372,504 | 1.61 | 46.46 | 9 |
| 37 | 10-Feb | 1,245.00 | 1,261.90 | 1,236.70 | 1,244.10 | 1,249.46 | -0.07 | 304,238.93 | 1,150,559 | 1.83 | 485,658 | 2.10 | 60.68 | 11 |
| 38 | 09-Feb | 1,248.50 | 1,254.70 | 1,235.10 | 1,245.00 | 1,244.67 | 0.71 | 304,459.00 | 1,503,210 | 2.40 | 721,369 | 3.11 | 89.79 | 17 |
| 39 | 06-Feb | 1,233.90 | 1,238.60 | 1,222.40 | 1,236.20 | 1,231.11 | -0.29 | 302,307.02 | 918,161 | 1.46 | 467,605 | 2.02 | 57.57 | 11 |
| 40 | 05-Feb | 1,218.60 | 1,241.80 | 1,214.20 | 1,239.80 | 1,229.05 | 0.94 | 303,187.38 | 1,198,051 | 1.91 | 546,622 | 2.36 | 67.18 | 13 |
| 41 | 04-Feb | 1,229.00 | 1,240.10 | 1,223.90 | 1,228.20 | 1,230.50 | -0.10 | 300,350.66 | 1,062,043 | 1.69 | 619,963 | 2.68 | 76.29 | 14 |
| 42 | 03-Feb | 1,225.00 | 1,244.70 | 1,212.80 | 1,229.40 | 1,231.85 | 2.52 | 300,644.11 | 2,093,172 | 3.34 | 1,112,750 | 4.80 | 137.07 | 26 |
| 43 | 02-Feb | 1,200.00 | 1,203.80 | 1,174.00 | 1,199.20 | 1,191.30 | 0.65 | 293,258.84 | 1,839,134 | 2.93 | 987,929 | 4.27 | 117.69 | 23 |
| 44 | 01-Feb | 1,202.10 | 1,219.90 | 1,172.90 | 1,191.50 | 1,200.44 | -1.89 | 291,375.84 | 863,875 | 1.38 | 231,588 | 1.00 | 27.80 | 5 |
| 45 | 30-Jan | 1,228.00 | 1,228.00 | 1,194.50 | 1,214.40 | 1,213.67 | -1.87 | 296,975.93 | 2,876,505 | 4.59 | 1,435,877 | 6.20 | 174.27 | 33 |
| 46 | 29-Jan | 1,227.50 | 1,245.00 | 1,217.90 | 1,237.50 | 1,231.27 | 1.54 | 302,624.93 | 2,471,027 | 3.94 | 1,087,565 | 4.70 | 133.91 | 25 |
| 47 | 28-Jan | 1,232.00 | 1,232.00 | 1,208.20 | 1,218.70 | 1,220.44 | -0.27 | 298,027.47 | 2,214,293 | 3.53 | 974,947 | 4.21 | 118.99 | 23 |
| 48 | 27-Jan | 1,197.00 | 1,230.40 | 1,182.70 | 1,222.00 | 1,207.69 | 4.44 | 298,834.00 | 3,808,562 | 6.07 | 1,191,522 | 5.14 | 143.90 | 28 |
| 49 | 23-Jan | 1,193.30 | 1,193.30 | 1,164.80 | 1,170.00 | 1,174.08 | -1.22 | 286,118.00 | 2,406,992 | 3.84 | 1,448,474 | 6.25 | 170.06 | 34 |
| 50 | 22-Jan | 1,180.00 | 1,192.00 | 1,176.10 | 1,184.40 | 1,183.26 | 0.83 | 289,639.57 | 1,428,697 | 2.28 | 678,901 | 2.93 | 80.33 | 16 |
| 51 | 21-Jan | 1,163.50 | 1,178.90 | 1,159.60 | 1,174.60 | 1,171.55 | 1.26 | 287,243.02 | 1,401,954 | 2.24 | 588,991 | 2.54 | 69.00 | 14 |
| 52 | 20-Jan | 1,188.00 | 1,195.00 | 1,156.50 | 1,160.00 | 1,172.65 | -2.04 | 283,672.00 | 1,106,893 | 1.77 | 502,358 | 2.17 | 58.91 | 12 |
| 53 | 19-Jan | 1,187.40 | 1,195.80 | 1,176.40 | 1,184.10 | 1,183.91 | -0.27 | 289,566.20 | 2,213,860 | 3.53 | 1,240,393 | 5.36 | 146.85 | 29 |
| 54 | 16-Jan | 1,181.80 | 1,199.30 | 1,179.20 | 1,187.30 | 1,189.57 | 0.47 | 290,348.75 | 1,883,089 | 3.00 | 1,080,038 | 4.66 | 128.48 | 25 |
| 55 | 14-Jan | 1,179.90 | 1,201.90 | 1,170.30 | 1,181.80 | 1,188.44 | 0.31 | 289,003.75 | 2,281,726 | 3.64 | 1,202,239 | 5.19 | 142.88 | 28 |
| 56 | 13-Jan | 1,182.70 | 1,194.80 | 1,168.40 | 1,178.10 | 1,181.80 | -0.39 | 288,098.93 | 1,570,887 | 2.51 | 626,417 | 2.70 | 74.03 | 15 |
| 57 | 12-Jan | 1,160.00 | 1,185.00 | 1,146.40 | 1,182.70 | 1,168.57 | 2.06 | 289,223.84 | 1,391,748 | 2.22 | 610,550 | 2.64 | 71.35 | 14 |
| 58 | 09-Jan | 1,160.00 | 1,170.70 | 1,154.40 | 1,158.80 | 1,160.86 | 0.25 | 283,379.21 | 1,387,896 | 2.21 | 744,483 | 3.21 | 86.42 | 17 |
| 59 | 08-Jan | 1,190.00 | 1,190.00 | 1,153.90 | 1,155.90 | 1,162.83 | -2.85 | 282,670.02 | 1,275,035 | 2.03 | 532,712 | 2.30 | 61.95 | 12 |
| 60 | 07-Jan | 1,174.90 | 1,193.50 | 1,169.40 | 1,189.80 | 1,185.90 | 1.15 | 290,960.11 | 1,161,485 | 1.85 | 702,713 | 3.03 | 83.33 | 16 |
| 61 | 06-Jan | 1,185.90 | 1,197.60 | 1,169.00 | 1,176.30 | 1,183.07 | -0.81 | 287,658.75 | 1,395,370 | 2.23 | 633,136 | 2.73 | 74.90 | 15 |
| 62 | 05-Jan | 1,180.70 | 1,192.90 | 1,179.00 | 1,185.90 | 1,186.21 | 0.44 | 290,006.39 | 1,017,822 | 1.62 | 450,512 | 1.95 | 53.44 | 10 |
| 63 | 02-Jan | 1,172.00 | 1,184.00 | 1,169.10 | 1,180.70 | 1,178.27 | 0.79 | 288,734.75 | 903,240 | 1.44 | 470,362 | 2.03 | 55.42 | 11 |
| 64 | 01-Jan | 1,163.50 | 1,176.80 | 1,161.00 | 1,171.50 | 1,169.03 | 0.58 | 286,484.93 | 1,173,697 | 1.87 | 313,800 | 1.35 | 36.68 | 7 |
| 65 | 31-Dec | 1,156.00 | 1,169.00 | 1,132.60 | 1,164.80 | 1,160.86 | 4.79 | 284,846.48 | 5,881,898 | 9.38 | 1,903,300 | 8.22 | 220.95 | 44 |
| 66 | 30-Dec | 1,093.00 | 1,114.00 | 1,089.50 | 1,111.60 | 1,104.03 | 1.74 | 271,836.66 | 1,609,086 | 2.57 | 855,296 | 3.69 | 94.43 | 20 |
| 67 | 29-Dec | 1,100.00 | 1,111.00 | 1,089.40 | 1,092.60 | 1,100.09 | -0.16 | 267,190.30 | 3,084,525 | 4.92 | 1,613,808 | 6.97 | 177.53 | 37 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL