| Macro-sector: Commodities | Band: 20 | High52 Price: 511.7 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10 | Low52 Price: 216.22 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 607,751,096 | Low52 Date: 03-Mar-2025 | SHP: 99.03 / 0.0 / 0.07 / 0.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 453.7 / 216.22 | Month: 275.81 / 216.22 | Week: 266.5 / 235.06 | Day: 249.25 / 227.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 248.90 | 249.25 | 227.50 | 232.46 | 236.32 | -6.08 | 14,127.78 | 140,031 | 2.36 | 68,048 | 3.57 | 1.61 | 1.26 |
| 2 | 03-Apr | 246.34 | 251.33 | 242.99 | 247.52 | 247.54 | 0.48 | 15,043.06 | 59,243 | 1.00 | 24,059 | 1.26 | 0.60 | 0.44 |
| 3 | 02-Apr | 252.00 | 252.23 | 242.87 | 246.34 | 246.02 | -1.36 | 14,971.34 | 70,459 | 1.19 | 19,061 | 1.00 | 0.47 | 0.35 |
| 4 | 01-Apr | 236.77 | 252.00 | 236.00 | 249.73 | 245.81 | 5.47 | 15,177.37 | 181,230 | 3.06 | 43,651 | 2.29 | 1.07 | 0.81 |
| 5 | 28-Mar | 243.01 | 252.71 | 235.25 | 236.77 | 242.17 | -2.66 | 14,389.72 | 122,970 | 2.08 | 51,190 | 2.69 | 1.24 | 0.95 |
| 6 | 27-Mar | 240.00 | 248.00 | 235.06 | 243.24 | 240.49 | 2.33 | 14,782.94 | 204,433 | 3.45 | 86,857 | 4.56 | 2.09 | 1.61 |
| 7 | 26-Mar | 246.02 | 250.40 | 235.23 | 237.71 | 243.42 | -3.35 | 14,446.85 | 152,461 | 2.57 | 59,728 | 3.13 | 1.45 | 1.10 |
| 8 | 25-Mar | 259.40 | 261.40 | 244.00 | 245.94 | 250.06 | -4.76 | 14,947.03 | 139,958 | 2.36 | 70,416 | 3.69 | 1.76 | 1.30 |
| 9 | 24-Mar | 252.50 | 266.50 | 252.50 | 258.23 | 259.84 | 2.44 | 15,693.96 | 161,910 | 2.73 | 76,590 | 4.02 | 1.99 | 1.42 |
| 10 | 21-Mar | 245.00 | 258.30 | 243.96 | 252.08 | 253.18 | 3.17 | 15,320.19 | 169,999 | 2.87 | 58,182 | 3.05 | 1.47 | 1.08 |
| 11 | 20-Mar | 246.00 | 254.00 | 243.00 | 244.33 | 247.28 | -0.55 | 14,849.18 | 100,842 | 1.70 | 39,062 | 2.05 | 0.97 | 0.72 |
| 12 | 19-Mar | 235.00 | 248.00 | 235.00 | 245.67 | 243.32 | 5.42 | 14,930.62 | 176,227 | 2.97 | 67,296 | 3.53 | 1.64 | 1.24 |
| 13 | 18-Mar | 227.30 | 235.71 | 227.30 | 233.04 | 232.84 | 2.26 | 14,163.03 | 77,122 | 1.30 | 39,510 | 2.07 | 0.92 | 0.73 |
| 14 | 17-Mar | 229.00 | 231.74 | 226.20 | 227.90 | 228.92 | -0.71 | 13,850.65 | 71,806 | 1.21 | 31,627 | 1.66 | 0.72 | 0.58 |
| 15 | 13-Mar | 236.11 | 238.00 | 228.01 | 229.54 | 232.97 | -2.69 | 13,950.32 | 92,410 | 1.56 | 38,423 | 2.02 | 0.90 | 0.71 |
| 16 | 12-Mar | 242.00 | 246.69 | 234.02 | 235.89 | 238.03 | -1.92 | 14,336.24 | 119,570 | 2.02 | 46,116 | 2.42 | 1.10 | 0.85 |
| 17 | 11-Mar | 245.00 | 245.05 | 237.91 | 240.50 | 241.02 | -2.02 | 14,616.41 | 84,284 | 1.42 | 28,949 | 1.52 | 0.70 | 0.54 |
| 18 | 10-Mar | 258.95 | 263.14 | 243.40 | 245.45 | 251.30 | -5.21 | 14,917.25 | 102,542 | 1.73 | 33,429 | 1.75 | 0.84 | 0.62 |
| 19 | 07-Mar | 247.25 | 275.81 | 247.25 | 258.95 | 262.78 | 3.42 | 15,737.71 | 290,548 | 4.90 | 66,717 | 3.50 | 1.75 | 1.23 |
| 20 | 06-Mar | 242.00 | 256.50 | 242.00 | 250.38 | 248.81 | 4.11 | 15,216.87 | 120,253 | 2.03 | 40,764 | 2.14 | 1.01 | 0.75 |
| 21 | 05-Mar | 232.00 | 242.66 | 229.30 | 240.50 | 238.11 | 4.89 | 14,616.41 | 87,249 | 1.47 | 36,984 | 1.94 | 0.88 | 0.68 |
| 22 | 04-Mar | 222.81 | 236.22 | 221.62 | 229.28 | 230.50 | 1.87 | 13,934.52 | 92,014 | 1.55 | 25,011 | 1.31 | 0.58 | 0.46 |
| 23 | 03-Mar | 233.50 | 239.88 | 216.22 | 225.07 | 223.82 | -2.92 | 13,678.65 | 144,350 | 2.44 | 50,673 | 2.66 | 1.13 | 0.94 |
| 24 | 28-Feb | 240.00 | 242.10 | 227.05 | 231.85 | 232.06 | -4.15 | 14,090.71 | 144,911 | 2.45 | 66,031 | 3.46 | 1.53 | 1.22 |
| 25 | 27-Feb | 250.25 | 254.25 | 240.80 | 241.90 | 243.80 | -3.32 | 14,701.50 | 67,620 | 1.14 | 28,359 | 1.49 | 0.69 | 0.52 |
| 26 | 25-Feb | 251.10 | 258.00 | 249.10 | 250.20 | 252.51 | -0.40 | 15,205.93 | 73,988 | 1.25 | 32,839 | 1.72 | 0.83 | 0.61 |
| 27 | 24-Feb | 254.00 | 255.45 | 242.00 | 251.20 | 248.57 | -1.72 | 15,266.71 | 115,928 | 1.96 | 51,779 | 2.72 | 1.29 | 0.96 |
| 28 | 21-Feb | 265.35 | 277.05 | 254.15 | 255.60 | 263.18 | -3.67 | 15,534.12 | 138,854 | 2.34 | 43,627 | 2.29 | 1.15 | 0.81 |
| 29 | 20-Feb | 259.45 | 268.75 | 255.15 | 265.35 | 262.87 | 2.10 | 16,126.68 | 70,319 | 1.19 | 25,485 | 1.34 | 0.67 | 0.47 |
| 30 | 19-Feb | 246.65 | 269.80 | 246.65 | 259.90 | 260.91 | 3.79 | 15,795.45 | 178,045 | 3.01 | 46,382 | 2.43 | 1.21 | 0.86 |
| 31 | 18-Feb | 262.85 | 262.85 | 246.20 | 250.40 | 252.47 | -4.35 | 15,218.09 | 81,501 | 1.38 | 33,089 | 1.74 | 0.84 | 0.61 |
| 32 | 17-Feb | 260.00 | 265.00 | 250.05 | 261.80 | 256.38 | 0.29 | 15,910.92 | 148,011 | 2.50 | 59,781 | 3.14 | 1.53 | 1.11 |
| 33 | 14-Feb | 272.05 | 279.90 | 257.50 | 261.05 | 266.12 | -6.67 | 15,865.34 | 212,027 | 3.58 | 61,322 | 3.22 | 1.63 | 1.13 |
| 34 | 13-Feb | 290.00 | 297.00 | 265.05 | 279.70 | 278.62 | -4.00 | 16,998.80 | 343,251 | 5.79 | 48,591 | 2.55 | 1.35 | 0.90 |
| 35 | 12-Feb | 295.95 | 296.25 | 273.10 | 291.35 | 284.09 | 0.29 | 17,706.83 | 154,810 | 2.61 | 42,988 | 2.26 | 1.22 | 0.79 |
| 36 | 11-Feb | 313.35 | 313.35 | 287.00 | 290.50 | 294.50 | -5.93 | 17,655.17 | 141,367 | 2.39 | 54,942 | 2.88 | 1.62 | 1.02 |
| 37 | 10-Feb | 324.95 | 324.95 | 306.60 | 308.80 | 310.90 | -3.74 | 18,767.35 | 73,343 | 1.24 | 33,258 | 1.74 | 1.03 | 0.61 |
| 38 | 07-Feb | 321.00 | 328.40 | 318.35 | 320.80 | 322.51 | -1.08 | 19,496.66 | 65,460 | 1.10 | 20,420 | 1.07 | 0.66 | 0.38 |
| 39 | 06-Feb | 330.00 | 330.00 | 323.35 | 324.30 | 325.49 | -0.58 | 19,709.37 | 35,188 | 0.59 | 18,396 | 0.97 | 0.60 | 0.34 |
| 40 | 05-Feb | 324.95 | 328.00 | 321.55 | 326.20 | 326.13 | 1.71 | 19,824.84 | 62,360 | 1.05 | 25,586 | 1.34 | 0.83 | 0.47 |
| 41 | 04-Feb | 323.90 | 335.00 | 317.20 | 320.70 | 323.15 | 0.00 | 19,490.58 | 80,727 | 1.36 | 26,819 | 1.41 | 0.87 | 0.50 |
| 42 | 03-Feb | 331.45 | 331.45 | 315.00 | 320.70 | 321.31 | -3.77 | 19,490.58 | 112,267 | 1.89 | 29,543 | 1.55 | 0.95 | 0.55 |
| 43 | 01-Feb | 338.00 | 346.10 | 330.30 | 333.25 | 338.18 | -0.27 | 20,253.31 | 86,479 | 1.46 | 28,930 | 1.52 | 0.98 | 0.53 |
| 44 | 31-Jan | 329.85 | 337.50 | 326.00 | 334.15 | 332.82 | 1.10 | 20,308.00 | 112,193 | 1.89 | 36,474 | 1.91 | 1.21 | 0.67 |
| 45 | 30-Jan | 328.00 | 337.30 | 324.95 | 330.50 | 329.81 | -0.06 | 20,086.17 | 101,889 | 1.72 | 29,824 | 1.56 | 0.98 | 0.55 |
| 46 | 29-Jan | 322.95 | 340.80 | 322.95 | 330.70 | 333.32 | 3.41 | 20,098.33 | 156,374 | 2.64 | 41,679 | 2.19 | 1.39 | 0.77 |
| 47 | 28-Jan | 325.85 | 330.60 | 307.00 | 319.80 | 319.52 | -1.86 | 19,435.88 | 176,399 | 2.98 | 35,833 | 1.88 | 1.14 | 0.66 |
| 48 | 27-Jan | 337.00 | 337.95 | 321.00 | 325.85 | 325.89 | -3.84 | 19,803.57 | 130,189 | 2.20 | 33,833 | 1.77 | 1.10 | 0.63 |
| 49 | 24-Jan | 351.00 | 353.50 | 337.00 | 338.85 | 343.91 | -3.23 | 20,593.65 | 70,799 | 1.20 | 34,704 | 1.82 | 1.19 | 0.64 |
| 50 | 23-Jan | 350.65 | 357.85 | 348.00 | 350.15 | 352.90 | -0.71 | 21,280.40 | 63,716 | 1.08 | 20,815 | 1.09 | 0.73 | 0.38 |
| 51 | 22-Jan | 365.00 | 365.00 | 346.15 | 352.65 | 352.07 | -2.72 | 21,432.34 | 90,776 | 1.53 | 29,327 | 1.54 | 1.03 | 0.54 |
| 52 | 21-Jan | 372.80 | 377.20 | 360.35 | 362.25 | 368.11 | -2.22 | 22,015.78 | 103,808 | 1.75 | 33,724 | 1.77 | 1.24 | 0.62 |
| 53 | 20-Jan | 371.25 | 373.90 | 362.55 | 370.30 | 368.52 | 0.41 | 22,505.02 | 109,442 | 1.85 | 42,011 | 2.20 | 1.55 | 0.78 |
| 54 | 17-Jan | 368.00 | 380.20 | 367.10 | 368.80 | 371.71 | -0.03 | 22,413.86 | 104,201 | 1.76 | 30,679 | 1.61 | 1.14 | 0.57 |
| 55 | 16-Jan | 366.25 | 376.00 | 366.25 | 368.90 | 370.71 | 1.06 | 22,419.94 | 107,749 | 1.82 | 37,076 | 1.95 | 1.37 | 0.69 |
| 56 | 15-Jan | 378.00 | 379.90 | 362.00 | 365.00 | 368.36 | -1.70 | 22,182.00 | 106,123 | 1.79 | 32,778 | 1.72 | 1.21 | 0.61 |
| 57 | 14-Jan | 358.25 | 374.00 | 358.20 | 371.20 | 367.01 | 3.49 | 22,559.72 | 152,761 | 2.58 | 40,017 | 2.10 | 1.47 | 0.74 |
| 58 | 13-Jan | 382.80 | 388.45 | 350.55 | 358.25 | 367.90 | -7.69 | 21,772.68 | 406,749 | 6.87 | 172,973 | 9.07 | 6.36 | 3.20 |
| 59 | 10-Jan | 400.15 | 407.80 | 382.35 | 385.80 | 393.70 | -3.71 | 23,447.04 | 319,292 | 5.39 | 65,922 | 3.46 | 2.60 | 1.22 |
| 60 | 09-Jan | 418.40 | 440.00 | 395.00 | 400.10 | 420.34 | -4.56 | 24,316.12 | 570,123 | 9.62 | 105,132 | 5.52 | 4.42 | 1.94 |
| 61 | 08-Jan | 432.00 | 436.90 | 415.25 | 418.35 | 423.23 | -2.90 | 25,425.27 | 409,935 | 6.92 | 70,231 | 3.68 | 2.97 | 1.30 |
| 62 | 07-Jan | 429.15 | 446.40 | 413.20 | 430.50 | 427.01 | 0.31 | 26,163.68 | 1,124,565 | 18.98 | 132,826 | 6.97 | 5.67 | 2.46 |
| 63 | 06-Jan | 398.00 | 453.70 | 396.70 | 429.15 | 438.05 | 7.35 | 26,081.64 | 5,881,769 | 99.28 | 434,158 | 22.78 | 19.02 | 8.03 |
| 64 | 03-Jan | 406.30 | 410.90 | 396.00 | 397.60 | 403.48 | -2.46 | 24,164.18 | 197,003 | 3.33 | 61,753 | 3.24 | 2.49 | 1.14 |
| 65 | 02-Jan | 406.00 | 427.45 | 403.50 | 407.40 | 416.60 | -0.58 | 24,759.78 | 865,754 | 14.61 | 160,149 | 8.40 | 6.67 | 2.96 |
| 66 | 01-Jan | 389.05 | 422.40 | 384.20 | 409.75 | 405.29 | 2.31 | 24,902.60 | 1,624,846 | 27.43 | 235,982 | 12.38 | 9.56 | 4.36 |
| 67 | 31-Dec | 345.95 | 407.80 | 345.95 | 400.30 | 390.02 | 14.23 | 24,328.28 | 4,549,028 | 76.78 | 226,271 | 11.87 | 8.83 | 4.18 |