| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,089.2 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 675 | High52 Date: 20-Aug-2025 | Bumper: 1,050.0; Drift%: -1.37 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,054.53 | Low52 Price: 880.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 2,445,453,966 | Low52 Date: 13-Jan-2025 | SHP: 45.3 / 25.42 / 10.93 / 17.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 1,074.9 / 880.0 | Month: 1,067.8 / 1,016.2 | Week: 1,065.0 / 1,038.9 | Day: 1,055.1 / 1,033.9 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.71 | 654,626 | 2.06 | 68.24 | 15 |
| 2 | 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 | 2.30 | 1,208,137 | 3.79 | 126.76 | 28 |
| 3 | 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 | 2.03 | 939,139 | 2.95 | 99.35 | 22 |
| 4 | 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 | 2.55 | 1,169,660 | 3.67 | 123.50 | 27 |
| 5 | 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 | 2.70 | 1,367,898 | 4.29 | 147.67 | 32 |
| 6 | 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 | 1.73 | 615,770 | 1.93 | 66.55 | 14 |
| 7 | 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 | 2.44 | 1,023,802 | 3.21 | 110.04 | 24 |
| 8 | 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 | 4.25 | 2,107,376 | 6.62 | 225.62 | 49 |
| 9 | 14-Aug | 1,055.00 | 1,058.10 | 1,038.90 | 1,045.50 | 1,045.41 | -0.78 | 255,672.21 | 870,899 | 1.14 | 427,842 | 1.34 | 44.73 | 10 |
| 10 | 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 | 1.47 | 617,981 | 1.94 | 65.16 | 14 |
| 11 | 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 | 1.61 | 726,639 | 2.28 | 76.45 | 17 |
| 12 | 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 | 1.95 | 796,021 | 2.50 | 83.93 | 18 |
| 13 | 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 | 2.92 | 1,198,788 | 3.76 | 126.30 | 27 |
| 14 | 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 | 2.40 | 1,110,890 | 3.49 | 117.32 | 25 |
| 15 | 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 | 2.35 | 1,024,719 | 3.22 | 107.86 | 23 |
| 16 | 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 | 1.99 | 801,424 | 2.52 | 84.41 | 18 |
| 17 | 04-Aug | 1,029.70 | 1,058.90 | 1,026.40 | 1,055.90 | 1,047.64 | 2.73 | 258,215.48 | 1,835,680 | 2.40 | 863,497 | 2.71 | 90.46 | 19 |
| 18 | 01-Aug | 1,054.00 | 1,054.00 | 1,023.60 | 1,027.80 | 1,032.54 | -1.96 | 251,343.76 | 1,604,653 | 2.10 | 820,941 | 2.58 | 84.77 | 18 |
| 19 | 31-Jul | 1,018.00 | 1,058.60 | 1,018.00 | 1,048.30 | 1,049.05 | 1.00 | 256,356.94 | 3,144,726 | 4.11 | 1,231,395 | 3.87 | 129.18 | 28 |
| 20 | 30-Jul | 1,046.40 | 1,052.30 | 1,031.70 | 1,037.90 | 1,040.54 | 0.29 | 253,813.67 | 1,781,038 | 2.33 | 781,443 | 2.45 | 81.31 | 18 |
| 21 | 29-Jul | 1,023.80 | 1,051.30 | 1,023.80 | 1,034.90 | 1,042.18 | 0.59 | 253,080.03 | 2,215,340 | 2.89 | 973,326 | 3.06 | 101.44 | 22 |
| 22 | 28-Jul | 1,029.00 | 1,034.00 | 1,017.40 | 1,028.80 | 1,025.00 | 0.19 | 251,588.30 | 1,839,488 | 2.40 | 1,175,464 | 3.69 | 120.00 | 26 |
| 23 | 25-Jul | 1,033.80 | 1,035.00 | 1,020.10 | 1,026.90 | 1,026.19 | -0.67 | 251,123.67 | 912,255 | 1.19 | 501,636 | 1.57 | 51.48 | 11 |
| 24 | 24-Jul | 1,039.00 | 1,048.80 | 1,031.80 | 1,033.80 | 1,038.29 | 0.00 | 252,811.03 | 1,462,398 | 1.91 | 836,975 | 2.63 | 86.90 | 19 |
| 25 | 23-Jul | 1,034.00 | 1,037.80 | 1,025.00 | 1,033.80 | 1,030.72 | 0.30 | 252,811.03 | 1,192,492 | 1.56 | 630,424 | 1.98 | 64.98 | 14 |
| 26 | 22-Jul | 1,038.60 | 1,043.20 | 1,028.60 | 1,030.70 | 1,034.79 | -0.40 | 252,052.94 | 1,237,568 | 1.62 | 621,369 | 1.95 | 64.30 | 14 |
| 27 | 21-Jul | 1,051.00 | 1,053.50 | 1,018.30 | 1,034.80 | 1,030.77 | 0.04 | 253,055.58 | 2,771,028 | 3.62 | 922,778 | 2.90 | 95.12 | 21 |
| 28 | 18-Jul | 1,039.00 | 1,053.50 | 1,027.00 | 1,034.40 | 1,033.21 | 0.02 | 252,957.76 | 1,694,015 | 2.21 | 877,534 | 2.75 | 90.67 | 20 |
| 29 | 17-Jul | 1,030.50 | 1,041.70 | 1,023.50 | 1,034.20 | 1,031.68 | 0.43 | 252,908.85 | 1,553,977 | 2.03 | 842,292 | 2.64 | 86.90 | 19 |
| 30 | 16-Jul | 1,034.00 | 1,035.00 | 1,020.50 | 1,029.80 | 1,027.08 | -0.50 | 251,832.85 | 1,099,243 | 1.44 | 591,214 | 1.86 | 60.72 | 13 |
| 31 | 15-Jul | 1,044.70 | 1,044.70 | 1,028.20 | 1,035.00 | 1,035.24 | -0.38 | 253,104.00 | 982,842 | 1.28 | 466,981 | 1.47 | 48.34 | 11 |
| 32 | 14-Jul | 1,040.00 | 1,044.90 | 1,031.80 | 1,038.90 | 1,037.27 | 0.16 | 254,058.21 | 1,238,524 | 1.62 | 771,099 | 2.42 | 79.98 | 17 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP