| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,223.9 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 675 | High52 Date: 29-Oct-2025 | Bumper: 1,190.0; Drift%: -0.69 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,172.12 | Low52 Price: 880.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 2,445,453,966 | Low52 Date: 13-Jan-2025 | SHP: 45.32 / 25.56 / 10.87 / 17.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,167.9 / 1,026.1 | Week: 1,223.9 / 1,143.2 | Day: 1,194.9 / 1,178.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,192.00 | 1,194.90 | 1,178.00 | 1,181.80 | 1,184.72 | -0.81 | 289,003.75 | 976,290 | 8.44 | 503,551 | 10.70 | 59.66 | 12 |
| 2 | 11-Nov | 1,187.00 | 1,206.70 | 1,166.10 | 1,191.50 | 1,190.21 | 1.03 | 291,375.84 | 1,588,730 | 13.73 | 621,093 | 13.20 | 73.92 | 14 |
| 3 | 10-Nov | 1,174.00 | 1,185.00 | 1,172.00 | 1,179.30 | 1,179.09 | 0.65 | 288,392.39 | 740,226 | 6.40 | 295,545 | 6.28 | 34.85 | 7 |
| 4 | 07-Nov | 1,160.10 | 1,182.90 | 1,151.20 | 1,171.70 | 1,167.18 | 0.25 | 286,533.84 | 845,047 | 7.30 | 319,249 | 6.78 | 37.26 | 7 |
| 5 | 06-Nov | 1,181.40 | 1,183.50 | 1,161.60 | 1,168.80 | 1,170.07 | -1.07 | 285,824.66 | 1,304,994 | 11.28 | 720,134 | 15.30 | 84.26 | 17 |
| 6 | 04-Nov | 1,202.60 | 1,202.60 | 1,175.20 | 1,181.40 | 1,183.87 | -1.14 | 288,905.93 | 1,110,884 | 9.60 | 595,298 | 12.65 | 70.48 | 14 |
| 7 | 03-Nov | 1,213.90 | 1,217.50 | 1,190.00 | 1,195.00 | 1,201.11 | -0.91 | 292,231.00 | 1,486,643 | 12.85 | 785,990 | 16.70 | 94.41 | 18 |
| 8 | 31-Oct | 1,210.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,208.25 | -0.33 | 294,921.00 | 1,337,807 | 11.56 | 747,881 | 15.89 | 90.36 | 17 |
| 9 | 30-Oct | 1,207.90 | 1,211.60 | 1,199.40 | 1,210.00 | 1,206.42 | 0.17 | 295,899.00 | 1,273,913 | 11.01 | 671,867 | 14.27 | 81.06 | 16 |
| 10 | 29-Oct | 1,189.20 | 1,223.90 | 1,185.50 | 1,207.90 | 1,211.86 | 2.00 | 295,386.38 | 3,819,737 | 33.01 | 969,536 | 20.60 | 117.49 | 23 |
| 11 | 28-Oct | 1,145.60 | 1,186.40 | 1,145.00 | 1,184.20 | 1,173.43 | 2.92 | 289,590.66 | 3,451,230 | 29.82 | 1,583,448 | 33.64 | 185.81 | 37 |
| 12 | 27-Oct | 1,147.80 | 1,156.70 | 1,143.20 | 1,150.60 | 1,149.14 | 0.81 | 281,373.93 | 1,275,776 | 11.02 | 551,477 | 11.72 | 63.37 | 13 |
| 13 | 24-Oct | 1,140.00 | 1,151.00 | 1,131.50 | 1,141.40 | 1,140.70 | 0.28 | 279,124.12 | 1,320,560 | 11.41 | 752,360 | 15.98 | 85.82 | 17 |
| 14 | 23-Oct | 1,161.00 | 1,162.50 | 1,135.10 | 1,138.20 | 1,144.41 | -1.24 | 278,341.57 | 1,740,322 | 15.04 | 1,140,950 | 24.24 | 130.57 | 27 |
| 15 | 21-Oct | 1,150.00 | 1,154.70 | 1,148.60 | 1,152.50 | 1,152.39 | 0.64 | 281,838.57 | 115,719 | 1.00 | 47,068 | 1.00 | 5.42 | 1 |
| 16 | 20-Oct | 1,174.60 | 1,174.60 | 1,139.40 | 1,145.20 | 1,150.65 | -1.56 | 280,053.39 | 1,214,428 | 10.49 | 411,436 | 8.74 | 47.34 | 10 |
| 17 | 17-Oct | 1,175.00 | 1,178.00 | 1,149.60 | 1,163.30 | 1,163.53 | -0.75 | 284,479.66 | 2,207,267 | 19.07 | 1,031,238 | 21.91 | 119.99 | 24 |
| 18 | 16-Oct | 1,165.00 | 1,173.50 | 1,158.60 | 1,172.10 | 1,168.58 | 0.97 | 286,631.66 | 655,759 | 5.67 | 329,633 | 7.00 | 38.52 | 8 |
| 19 | 15-Oct | 1,147.80 | 1,163.70 | 1,145.00 | 1,160.80 | 1,159.86 | 1.13 | 283,868.30 | 1,284,749 | 11.10 | 833,296 | 17.70 | 96.65 | 19 |
| 20 | 14-Oct | 1,165.00 | 1,169.60 | 1,139.40 | 1,147.80 | 1,149.64 | -1.17 | 280,689.21 | 1,408,990 | 12.18 | 762,070 | 16.19 | 87.61 | 18 |
| 21 | 13-Oct | 1,160.90 | 1,164.90 | 1,153.60 | 1,161.40 | 1,159.31 | -0.55 | 284,015.02 | 488,298 | 4.22 | 166,462 | 3.54 | 19.30 | 4 |
| 22 | 10-Oct | 1,174.00 | 1,175.00 | 1,156.40 | 1,167.80 | 1,164.36 | -0.63 | 285,580.11 | 1,457,768 | 12.60 | 798,284 | 16.96 | 92.95 | 19 |
| 23 | 09-Oct | 1,146.00 | 1,178.80 | 1,146.00 | 1,175.20 | 1,170.30 | 2.62 | 287,389.75 | 2,001,612 | 17.30 | 965,540 | 20.51 | 113.00 | 22 |
| 24 | 08-Oct | 1,158.00 | 1,162.70 | 1,142.70 | 1,145.20 | 1,149.88 | -1.00 | 280,053.39 | 737,972 | 6.38 | 385,000 | 8.18 | 44.27 | 9 |
| 25 | 07-Oct | 1,159.90 | 1,173.00 | 1,154.20 | 1,156.80 | 1,163.80 | -0.27 | 282,890.11 | 1,565,661 | 13.53 | 703,374 | 14.94 | 81.86 | 16 |
| 26 | 06-Oct | 1,161.70 | 1,164.90 | 1,149.20 | 1,159.90 | 1,156.37 | -0.15 | 283,648.21 | 1,013,304 | 8.76 | 429,371 | 9.12 | 49.65 | 10 |
| 27 | 03-Oct | 1,146.10 | 1,175.80 | 1,145.90 | 1,161.70 | 1,163.20 | 1.36 | 284,088.39 | 2,179,883 | 18.84 | 770,057 | 16.36 | 89.57 | 18 |
| 28 | 01-Oct | 1,145.00 | 1,148.60 | 1,132.20 | 1,146.10 | 1,140.04 | 0.30 | 280,273.48 | 1,129,506 | 9.76 | 530,559 | 11.27 | 60.49 | 12 |
| 29 | 30-Sep | 1,128.80 | 1,149.90 | 1,127.10 | 1,142.70 | 1,143.11 | 1.83 | 279,442.02 | 2,771,126 | 23.95 | 1,390,626 | 29.54 | 158.96 | 32 |
| 30 | 29-Sep | 1,130.00 | 1,143.90 | 1,119.70 | 1,122.20 | 1,127.68 | -0.76 | 274,428.84 | 2,615,670 | 22.60 | 1,708,331 | 36.29 | 192.65 | 40 |
| 31 | 26-Sep | 1,155.00 | 1,167.90 | 1,127.90 | 1,130.80 | 1,145.07 | -1.54 | 276,531.93 | 2,999,892 | 25.92 | 824,429 | 17.52 | 94.40 | 19 |
| 32 | 25-Sep | 1,149.10 | 1,157.50 | 1,140.00 | 1,148.50 | 1,148.78 | -0.05 | 280,860.39 | 1,581,307 | 13.66 | 1,008,964 | 21.44 | 115.91 | 23 |
| 33 | 24-Sep | 1,138.40 | 1,161.00 | 1,133.00 | 1,149.10 | 1,148.76 | 0.94 | 281,007.12 | 2,111,388 | 18.25 | 1,003,575 | 21.32 | 115.29 | 23 |
| 34 | 23-Sep | 1,125.00 | 1,148.00 | 1,117.10 | 1,138.40 | 1,136.23 | 1.92 | 278,390.48 | 2,075,493 | 17.94 | 812,762 | 17.27 | 92.35 | 19 |
| 35 | 22-Sep | 1,122.00 | 1,126.80 | 1,111.60 | 1,117.00 | 1,120.32 | -0.52 | 273,157.00 | 786,218 | 6.79 | 388,183 | 8.25 | 43.49 | 9 |
| 36 | 19-Sep | 1,121.10 | 1,126.00 | 1,113.70 | 1,122.80 | 1,122.03 | 0.15 | 274,575.57 | 1,351,221 | 11.68 | 897,972 | 19.08 | 100.76 | 21 |
| 37 | 18-Sep | 1,111.90 | 1,122.90 | 1,105.00 | 1,121.10 | 1,117.72 | 0.91 | 274,159.84 | 824,725 | 7.13 | 378,849 | 8.05 | 42.34 | 9 |
| 38 | 17-Sep | 1,119.50 | 1,122.60 | 1,107.10 | 1,111.00 | 1,113.53 | -0.38 | 271,689.00 | 950,577 | 8.21 | 520,198 | 11.05 | 57.93 | 12 |
| 39 | 16-Sep | 1,100.50 | 1,117.90 | 1,100.00 | 1,115.20 | 1,112.67 | 1.30 | 272,717.03 | 1,644,497 | 14.21 | 1,003,837 | 21.33 | 111.69 | 23 |
| 40 | 15-Sep | 1,100.00 | 1,105.00 | 1,090.50 | 1,100.90 | 1,100.06 | 0.17 | 269,220.03 | 565,667 | 4.89 | 320,872 | 6.82 | 35.30 | 7 |
| 41 | 12-Sep | 1,099.00 | 1,107.90 | 1,093.00 | 1,099.00 | 1,097.57 | 0.00 | 268,755.00 | 1,057,815 | 9.14 | 648,967 | 13.79 | 71.23 | 15 |
| 42 | 11-Sep | 1,101.20 | 1,108.00 | 1,095.20 | 1,099.00 | 1,099.07 | -0.20 | 268,755.00 | 852,085 | 7.36 | 507,798 | 10.79 | 55.81 | 12 |
| 43 | 10-Sep | 1,108.00 | 1,115.50 | 1,097.30 | 1,101.20 | 1,104.67 | -0.30 | 269,293.39 | 1,305,818 | 11.28 | 706,231 | 15.00 | 78.02 | 16 |
| 44 | 09-Sep | 1,100.00 | 1,110.00 | 1,095.70 | 1,104.50 | 1,103.68 | 0.28 | 270,100.39 | 1,058,374 | 9.15 | 534,509 | 11.36 | 58.99 | 12 |
| 45 | 08-Sep | 1,080.10 | 1,112.30 | 1,080.10 | 1,101.40 | 1,101.97 | 2.64 | 269,342.30 | 3,219,380 | 27.82 | 1,243,579 | 26.42 | 137.04 | 29 |
| 46 | 05-Sep | 1,069.00 | 1,076.60 | 1,063.00 | 1,073.10 | 1,070.16 | 0.07 | 262,421.67 | 748,933 | 6.47 | 365,738 | 7.77 | 39.14 | 9 |
| 47 | 04-Sep | 1,075.00 | 1,076.40 | 1,066.10 | 1,072.40 | 1,071.50 | 0.02 | 262,250.48 | 922,622 | 7.97 | 446,446 | 9.48 | 47.84 | 10 |
| 48 | 03-Sep | 1,042.00 | 1,079.90 | 1,040.00 | 1,072.20 | 1,067.66 | 2.70 | 262,201.57 | 3,357,124 | 29.01 | 1,564,653 | 33.24 | 167.05 | 36 |
| 49 | 02-Sep | 1,035.60 | 1,049.50 | 1,031.20 | 1,044.00 | 1,043.30 | 0.82 | 255,305.00 | 1,071,341 | 9.26 | 574,955 | 12.22 | 59.99 | 13 |
| 50 | 01-Sep | 1,026.60 | 1,038.60 | 1,026.10 | 1,035.50 | 1,034.92 | 0.87 | 253,226.76 | 624,424 | 5.40 | 361,353 | 7.68 | 37.40 | 8 |
| 51 | 29-Aug | 1,032.00 | 1,038.30 | 1,022.30 | 1,026.60 | 1,029.39 | -0.89 | 251,050.30 | 1,062,037 | 9.18 | 642,641 | 13.65 | 66.15 | 15 |
| 52 | 28-Aug | 1,047.10 | 1,055.10 | 1,033.90 | 1,035.80 | 1,042.44 | -1.08 | 253,300.12 | 1,313,061 | 11.35 | 654,626 | 13.91 | 68.24 | 15 |
| 53 | 26-Aug | 1,051.20 | 1,057.00 | 1,044.70 | 1,047.10 | 1,049.24 | -1.01 | 256,063.48 | 1,758,169 | 15.19 | 1,208,137 | 25.67 | 126.76 | 28 |
| 54 | 25-Aug | 1,059.50 | 1,062.70 | 1,049.80 | 1,057.80 | 1,057.87 | 0.30 | 258,680.12 | 1,552,036 | 13.41 | 939,139 | 19.95 | 99.35 | 22 |
| 55 | 22-Aug | 1,068.50 | 1,071.40 | 1,051.30 | 1,054.60 | 1,055.89 | -1.60 | 257,897.58 | 1,950,366 | 16.85 | 1,169,660 | 24.85 | 123.50 | 27 |
| 56 | 21-Aug | 1,080.60 | 1,086.10 | 1,069.30 | 1,071.80 | 1,079.57 | -1.00 | 262,103.76 | 2,069,244 | 17.88 | 1,367,898 | 29.06 | 147.67 | 32 |
| 57 | 20-Aug | 1,072.00 | 1,089.20 | 1,067.30 | 1,082.60 | 1,080.73 | 0.86 | 264,744.85 | 1,321,114 | 11.42 | 615,770 | 13.08 | 66.55 | 14 |
| 58 | 19-Aug | 1,080.00 | 1,088.00 | 1,070.70 | 1,073.40 | 1,074.81 | -0.59 | 262,495.03 | 1,867,228 | 16.14 | 1,023,802 | 21.75 | 110.04 | 24 |
| 59 | 18-Aug | 1,060.00 | 1,084.00 | 1,050.00 | 1,079.80 | 1,070.62 | 3.28 | 264,060.12 | 3,252,940 | 28.11 | 2,107,376 | 44.77 | 225.62 | 49 |
| 60 | 14-Aug | 1,055.00 | 1,058.10 | 1,038.90 | 1,045.50 | 1,045.41 | -0.78 | 255,672.21 | 870,899 | 7.53 | 427,842 | 9.09 | 44.73 | 10 |
| 61 | 13-Aug | 1,052.20 | 1,059.60 | 1,050.30 | 1,053.70 | 1,054.48 | 0.52 | 257,677.48 | 1,125,769 | 9.73 | 617,981 | 13.13 | 65.16 | 14 |
| 62 | 12-Aug | 1,054.80 | 1,059.90 | 1,045.60 | 1,048.20 | 1,052.15 | -0.43 | 256,332.48 | 1,231,299 | 10.64 | 726,639 | 15.44 | 76.45 | 17 |
| 63 | 11-Aug | 1,049.20 | 1,065.00 | 1,046.30 | 1,052.70 | 1,054.43 | 0.33 | 257,432.94 | 1,492,814 | 12.90 | 796,021 | 16.91 | 83.93 | 18 |
| 64 | 08-Aug | 1,070.00 | 1,071.40 | 1,041.70 | 1,049.20 | 1,053.54 | -1.47 | 256,577.03 | 2,234,463 | 19.31 | 1,198,788 | 25.47 | 126.30 | 27 |
| 65 | 07-Aug | 1,052.60 | 1,074.90 | 1,046.00 | 1,064.80 | 1,056.06 | 1.16 | 260,391.94 | 1,837,589 | 15.88 | 1,110,890 | 23.60 | 117.32 | 25 |
| 66 | 06-Aug | 1,059.00 | 1,061.50 | 1,045.80 | 1,052.60 | 1,052.63 | -0.08 | 257,408.48 | 1,797,515 | 15.53 | 1,024,719 | 21.77 | 107.86 | 23 |
| 67 | 05-Aug | 1,059.00 | 1,063.40 | 1,048.70 | 1,053.40 | 1,053.28 | -0.24 | 257,604.12 | 1,524,968 | 13.18 | 801,424 | 17.03 | 84.41 | 18 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL