| Macro-sector: Commodities | Band: 20 | High52 Price: 634.55 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 209.84 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 607,751,096 | Low52 Date: 07-Apr-2025 | SHP: 99.03 / 0.0 / 0.03 / 0.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.7 / 216.22 | Month: 412.0 / 322.55 | Week: 352.7 / 329.0 | Day: 350.65 / 338.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 341.75 | 350.65 | 338.15 | 341.90 | 344.48 | -0.61 | 20,779.01 | 160,484 | 2.00 | 54,472 | 2.59 | 1.88 | 97 |
| 2 | 06-Apr | 342.70 | 349.50 | 338.00 | 344.00 | 343.43 | 0.38 | 20,906.00 | 259,954 | 3.25 | 50,429 | 2.40 | 1.73 | 90 |
| 3 | 02-Apr | 342.45 | 344.60 | 328.00 | 342.70 | 337.11 | -0.52 | 20,827.63 | 226,044 | 2.82 | 44,412 | 2.11 | 1.50 | 79 |
| 4 | 01-Apr | 322.55 | 350.00 | 322.55 | 344.50 | 339.61 | 8.71 | 20,937.03 | 499,551 | 6.24 | 134,115 | 6.37 | 4.55 | 240 |
| 5 | 30-Mar | 324.00 | 329.25 | 313.45 | 316.90 | 321.09 | -3.07 | 19,259.63 | 278,782 | 3.48 | 71,506 | 3.40 | 2.30 | 128 |
| 6 | 27-Mar | 331.55 | 342.00 | 321.05 | 326.95 | 329.49 | -1.73 | 19,870.42 | 361,415 | 4.51 | 86,987 | 4.13 | 2.87 | 156 |
| 7 | 25-Mar | 335.00 | 345.45 | 328.00 | 332.70 | 338.54 | 0.70 | 20,219.88 | 438,611 | 5.48 | 107,416 | 5.11 | 3.64 | 192 |
| 8 | 24-Mar | 330.45 | 337.95 | 320.15 | 330.40 | 329.86 | 1.79 | 20,080.10 | 442,547 | 5.53 | 88,925 | 4.23 | 2.93 | 159 |
| 9 | 23-Mar | 342.00 | 348.80 | 321.15 | 324.60 | 333.38 | -7.72 | 19,727.60 | 1,402,495 | 17.51 | 193,358 | 9.19 | 6.45 | 346 |
| 10 | 20-Mar | 310.95 | 369.00 | 310.95 | 351.75 | 356.98 | 14.39 | 21,377.64 | 13,932,008 | 173.98 | 707,497 | 33.63 | 25.26 | 1,265 |
| 11 | 19-Mar | 319.90 | 321.05 | 305.00 | 307.50 | 312.78 | -5.41 | 18,688.35 | 102,014 | 1.27 | 39,590 | 1.88 | 1.24 | 71 |
| 12 | 18-Mar | 318.00 | 328.90 | 313.60 | 325.10 | 323.29 | 3.26 | 19,757.99 | 268,715 | 3.36 | 89,823 | 4.27 | 2.90 | 161 |
| 13 | 17-Mar | 299.80 | 322.00 | 296.75 | 314.85 | 311.82 | 6.05 | 19,135.04 | 351,617 | 4.39 | 63,699 | 3.03 | 1.99 | 114 |
| 14 | 16-Mar | 301.95 | 301.95 | 290.65 | 296.90 | 296.18 | -1.36 | 18,044.13 | 101,353 | 1.27 | 39,431 | 1.87 | 1.17 | 71 |
| 15 | 13-Mar | 315.00 | 316.80 | 298.50 | 301.00 | 306.22 | -5.61 | 18,293.00 | 122,873 | 1.53 | 67,317 | 3.20 | 2.06 | 120 |
| 16 | 12-Mar | 317.95 | 324.00 | 306.00 | 318.90 | 315.33 | 1.43 | 19,381.18 | 181,708 | 2.27 | 41,189 | 1.96 | 1.30 | 74 |
| 17 | 11-Mar | 315.60 | 328.20 | 311.10 | 314.40 | 321.08 | 0.10 | 19,107.69 | 218,445 | 2.73 | 48,427 | 2.30 | 1.55 | 87 |
| 18 | 10-Mar | 311.45 | 316.60 | 303.60 | 314.10 | 309.93 | 2.61 | 19,089.46 | 203,061 | 2.54 | 99,862 | 4.75 | 3.10 | 179 |
| 19 | 09-Mar | 312.95 | 312.95 | 300.00 | 306.10 | 304.41 | -3.18 | 18,603.26 | 113,997 | 1.42 | 36,230 | 1.72 | 1.10 | 65 |
| 20 | 06-Mar | 314.10 | 322.70 | 313.35 | 316.15 | 317.94 | -0.35 | 19,214.05 | 85,847 | 1.07 | 21,037 | 1.00 | 0.67 | 38 |
| 21 | 05-Mar | 311.75 | 321.50 | 310.45 | 317.25 | 314.77 | 2.50 | 19,280.90 | 128,464 | 1.60 | 33,097 | 1.57 | 1.04 | 59 |
| 22 | 04-Mar | 320.00 | 320.05 | 306.20 | 309.50 | 312.19 | -4.48 | 18,809.90 | 110,353 | 1.38 | 38,139 | 1.81 | 1.19 | 68 |
| 23 | 02-Mar | 317.95 | 332.65 | 317.95 | 324.00 | 325.12 | -3.96 | 19,691.00 | 157,634 | 1.97 | 56,337 | 2.68 | 1.83 | 101 |
| 24 | 27-Feb | 342.25 | 343.05 | 335.15 | 337.35 | 338.60 | -1.62 | 20,502.48 | 80,075 | 1.00 | 30,584 | 1.45 | 1.04 | 55 |
| 25 | 26-Feb | 340.05 | 349.95 | 340.00 | 342.90 | 344.31 | 1.17 | 20,839.79 | 205,676 | 2.57 | 43,489 | 2.07 | 1.50 | 78 |
| 26 | 25-Feb | 335.40 | 352.70 | 335.40 | 338.95 | 342.87 | 1.45 | 20,599.72 | 226,660 | 2.83 | 45,307 | 2.15 | 1.55 | 81 |
| 27 | 24-Feb | 333.00 | 338.00 | 329.00 | 334.10 | 332.61 | -0.27 | 20,304.96 | 131,303 | 1.64 | 28,815 | 1.37 | 0.96 | 52 |
| 28 | 23-Feb | 342.85 | 344.45 | 331.90 | 335.00 | 336.89 | -1.72 | 20,359.00 | 142,607 | 1.78 | 58,481 | 2.78 | 1.97 | 105 |
| 29 | 20-Feb | 344.30 | 350.00 | 339.00 | 340.85 | 344.03 | -0.99 | 20,715.20 | 156,454 | 1.95 | 41,216 | 1.96 | 1.42 | 74 |
| 30 | 19-Feb | 356.05 | 361.05 | 343.00 | 344.25 | 348.43 | -3.41 | 20,921.83 | 195,686 | 2.44 | 86,233 | 4.10 | 3.00 | 154 |
| 31 | 18-Feb | 354.00 | 373.85 | 353.20 | 356.40 | 362.64 | 0.91 | 21,660.25 | 356,433 | 4.45 | 67,581 | 3.21 | 2.45 | 121 |
| 32 | 17-Feb | 350.00 | 359.00 | 348.55 | 353.20 | 354.50 | 0.38 | 21,465.77 | 147,917 | 1.85 | 52,851 | 2.51 | 1.87 | 95 |
| 33 | 16-Feb | 353.10 | 357.00 | 346.25 | 351.85 | 350.77 | 0.31 | 21,383.72 | 140,162 | 1.75 | 31,028 | 1.47 | 1.09 | 55 |
| 34 | 13-Feb | 361.90 | 376.45 | 349.00 | 350.75 | 362.96 | -2.72 | 21,316.87 | 497,759 | 6.22 | 108,905 | 5.18 | 3.95 | 195 |
| 35 | 12-Feb | 368.00 | 369.95 | 355.45 | 360.55 | 361.88 | -1.68 | 21,912.47 | 98,199 | 1.23 | 27,528 | 1.31 | 1.00 | 49 |
| 36 | 11-Feb | 372.90 | 372.90 | 362.60 | 366.70 | 365.89 | -1.29 | 22,286.23 | 93,614 | 1.17 | 31,403 | 1.49 | 1.15 | 56 |
| 37 | 10-Feb | 377.00 | 385.00 | 370.15 | 371.50 | 377.42 | -0.30 | 22,577.95 | 217,326 | 2.71 | 64,038 | 3.04 | 2.42 | 115 |
| 38 | 09-Feb | 355.25 | 385.70 | 354.25 | 372.60 | 373.33 | 5.70 | 22,644.81 | 366,541 | 4.58 | 119,840 | 5.70 | 4.47 | 214 |
| 39 | 06-Feb | 359.35 | 359.40 | 347.50 | 352.50 | 352.23 | -2.21 | 21,423.23 | 116,164 | 1.45 | 36,610 | 1.74 | 1.29 | 66 |
| 40 | 05-Feb | 369.00 | 378.90 | 356.00 | 360.45 | 363.85 | -0.74 | 21,906.39 | 221,289 | 2.76 | 70,158 | 3.33 | 2.55 | 127 |
| 41 | 04-Feb | 359.70 | 368.75 | 356.80 | 363.15 | 363.19 | 0.64 | 22,070.48 | 164,780 | 2.06 | 52,133 | 2.48 | 1.89 | 94 |
| 42 | 03-Feb | 360.95 | 369.00 | 349.05 | 360.85 | 358.86 | 3.65 | 21,930.70 | 208,865 | 2.61 | 72,165 | 3.43 | 2.59 | 130 |
| 43 | 02-Feb | 348.80 | 350.90 | 335.00 | 348.15 | 342.36 | -0.91 | 21,158.85 | 198,214 | 2.48 | 49,038 | 2.33 | 1.68 | 89 |
| 44 | 01-Feb | 360.00 | 373.00 | 343.15 | 351.35 | 359.86 | -2.63 | 21,353.33 | 152,934 | 1.91 | 31,722 | 1.51 | 1.14 | 57 |
| 45 | 30-Jan | 375.00 | 375.00 | 357.00 | 360.85 | 365.59 | -4.68 | 21,930.70 | 174,432 | 2.18 | 53,000 | 2.52 | 1.94 | 96 |
| 46 | 29-Jan | 364.25 | 381.85 | 360.65 | 378.55 | 371.97 | 4.26 | 23,006.42 | 347,190 | 4.34 | 92,511 | 4.40 | 3.44 | 167 |
| 47 | 28-Jan | 346.05 | 368.00 | 346.05 | 363.10 | 359.00 | 5.15 | 22,067.44 | 276,769 | 3.46 | 64,107 | 3.05 | 2.00 | 116 |
| 48 | 27-Jan | 340.00 | 349.90 | 331.40 | 345.30 | 341.02 | 1.59 | 20,985.65 | 219,543 | 2.74 | 49,849 | 2.37 | 1.70 | 90 |
| 49 | 23-Jan | 350.50 | 353.50 | 336.00 | 339.90 | 345.36 | -3.18 | 20,657.46 | 133,321 | 1.66 | 40,152 | 1.91 | 1.39 | 73 |
| 50 | 22-Jan | 350.70 | 354.90 | 343.65 | 351.05 | 349.29 | 1.81 | 21,335.10 | 141,699 | 1.77 | 37,693 | 1.79 | 1.32 | 68 |
| 51 | 21-Jan | 343.00 | 354.40 | 338.70 | 344.80 | 346.66 | 0.63 | 20,955.26 | 314,378 | 3.93 | 46,140 | 2.19 | 1.60 | 83 |
| 52 | 20-Jan | 362.50 | 368.00 | 340.25 | 342.65 | 352.33 | -5.29 | 20,824.59 | 240,498 | 3.00 | 69,273 | 3.29 | 2.44 | 125 |
| 53 | 19-Jan | 370.00 | 376.40 | 360.00 | 361.80 | 367.18 | -3.22 | 21,988.43 | 103,703 | 1.30 | 39,386 | 1.87 | 1.45 | 71 |
| 54 | 16-Jan | 382.75 | 385.30 | 370.60 | 373.85 | 378.35 | -1.45 | 22,720.77 | 168,807 | 2.11 | 35,644 | 1.69 | 1.35 | 64 |
| 55 | 14-Jan | 363.95 | 387.00 | 361.15 | 379.35 | 379.33 | 4.79 | 23,055.04 | 844,128 | 10.54 | 87,552 | 4.16 | 3.32 | 158 |
| 56 | 13-Jan | 366.95 | 375.30 | 359.00 | 362.00 | 366.99 | -0.64 | 22,000.00 | 171,225 | 2.14 | 52,270 | 2.48 | 1.92 | 95 |
| 57 | 12-Jan | 367.75 | 373.35 | 354.70 | 364.35 | 363.59 | -0.53 | 22,143.41 | 255,808 | 3.19 | 59,604 | 2.83 | 2.17 | 108 |
| 58 | 09-Jan | 373.95 | 382.70 | 362.00 | 366.30 | 372.11 | -2.01 | 22,261.92 | 218,798 | 2.73 | 52,362 | 2.49 | 1.95 | 95 |
| 59 | 08-Jan | 390.00 | 393.80 | 371.30 | 373.80 | 379.34 | -4.87 | 22,717.74 | 221,132 | 2.76 | 81,964 | 3.90 | 3.11 | 148 |
| 60 | 07-Jan | 403.00 | 404.80 | 388.35 | 392.95 | 394.89 | -2.60 | 23,881.58 | 230,050 | 2.87 | 84,585 | 4.02 | 3.34 | 153 |
| 61 | 06-Jan | 385.05 | 413.55 | 385.05 | 403.45 | 405.31 | 4.40 | 24,519.72 | 765,629 | 9.56 | 134,686 | 6.40 | 5.46 | 244 |
| 62 | 05-Jan | 406.50 | 411.20 | 381.55 | 386.45 | 395.36 | -4.06 | 23,486.54 | 309,600 | 3.87 | 92,424 | 4.39 | 3.65 | 167 |
| 63 | 02-Jan | 407.70 | 411.95 | 400.00 | 402.80 | 405.25 | -0.89 | 24,480.21 | 217,453 | 2.72 | 74,276 | 3.53 | 3.01 | 134 |
| 64 | 01-Jan | 403.00 | 418.40 | 400.60 | 406.40 | 408.26 | 1.21 | 24,699.00 | 338,266 | 4.22 | 74,362 | 3.53 | 3.04 | 134 |
| 65 | 31-Dec | 398.80 | 411.00 | 393.85 | 401.55 | 403.59 | 0.68 | 24,404.25 | 417,956 | 5.22 | 94,107 | 4.47 | 3.80 | 170 |
| 66 | 30-Dec | 380.90 | 412.00 | 380.90 | 398.85 | 403.26 | 5.29 | 24,240.15 | 2,072,014 | 25.88 | 214,384 | 10.19 | 8.65 | 388 |
| 67 | 29-Dec | 400.00 | 410.90 | 375.00 | 378.80 | 395.31 | -3.77 | 23,021.61 | 577,920 | 7.22 | 142,624 | 6.78 | 5.64 | 258 |