| 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: 428.45; Drift%: -8.66 |
| Basic Industry: Sponge Iron | Total Equity: 607,751,096 | Low52 Date: 07-Apr-2025 | SHP: 99.03 / 0.01 / 0.03 / 0.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 453.7 / 216.22 | Month: 495.0 / 406.5 | Week: 456.7 / 419.0 | Day: 405.0 / 385.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 395.95 | 405.00 | 385.05 | 394.30 | 397.10 | 0.38 | 23,963.63 | 35,511 | 1.21 | 0 | 0.00 | 0.00 | 64 |
| 2 | 11-Nov | 389.60 | 406.40 | 385.05 | 392.80 | 396.78 | 1.29 | 23,872.46 | 185,071 | 6.30 | 65,283 | 65,283.00 | 2.59 | 122 |
| 3 | 10-Nov | 392.40 | 404.90 | 385.00 | 387.80 | 393.55 | -3.75 | 23,568.59 | 157,896 | 5.37 | 80,967 | 80,967.00 | 3.19 | 151 |
| 4 | 07-Nov | 397.90 | 411.85 | 383.00 | 402.90 | 399.20 | -0.06 | 24,486.29 | 285,941 | 9.73 | 84,107 | 84,107.00 | 3.36 | 157 |
| 5 | 06-Nov | 424.00 | 428.45 | 403.15 | 403.15 | 410.22 | -5.00 | 24,501.49 | 135,359 | 4.60 | 79,040 | 79,040.00 | 3.24 | 148 |
| 6 | 04-Nov | 432.80 | 438.60 | 423.00 | 424.35 | 429.61 | -1.61 | 25,789.92 | 82,162 | 2.80 | 49,124 | 49,124.00 | 2.11 | 92 |
| 7 | 03-Nov | 427.05 | 438.00 | 427.05 | 431.30 | 433.28 | 0.13 | 26,212.30 | 92,350 | 3.14 | 39,921 | 39,921.00 | 1.73 | 75 |
| 8 | 31-Oct | 428.00 | 441.95 | 428.00 | 430.75 | 433.54 | -0.85 | 26,178.88 | 74,701 | 2.54 | 34,865 | 34,865.00 | 1.51 | 65 |
| 9 | 30-Oct | 428.40 | 439.75 | 423.05 | 434.45 | 433.23 | -0.10 | 26,403.75 | 93,904 | 3.19 | 43,323 | 43,323.00 | 1.88 | 81 |
| 10 | 29-Oct | 442.90 | 448.85 | 419.00 | 434.90 | 442.15 | -1.29 | 26,431.10 | 150,298 | 5.11 | 68,933 | 68,933.00 | 3.05 | 129 |
| 11 | 28-Oct | 440.90 | 445.30 | 437.15 | 440.60 | 442.36 | 0.49 | 26,777.51 | 93,146 | 3.17 | 46,381 | 46,381.00 | 2.05 | 87 |
| 12 | 27-Oct | 447.00 | 456.70 | 436.05 | 438.45 | 445.12 | -2.44 | 26,646.85 | 141,405 | 4.81 | 91,518 | 91,518.00 | 4.07 | 171 |
| 13 | 24-Oct | 456.00 | 459.95 | 445.00 | 449.40 | 451.93 | -1.07 | 27,312.33 | 55,814 | 1.90 | 0 | 0.00 | 0.00 | 104 |
| 14 | 23-Oct | 440.00 | 462.65 | 439.75 | 454.25 | 455.49 | 2.76 | 27,607.09 | 97,348 | 3.31 | 0 | 0.00 | 0.00 | 182 |
| 15 | 21-Oct | 439.00 | 444.35 | 436.55 | 442.05 | 442.01 | 1.26 | 26,865.64 | 29,394 | 1.00 | 0 | 0.00 | 0.00 | 55 |
| 16 | 20-Oct | 443.00 | 445.00 | 430.00 | 436.55 | 437.28 | -1.69 | 26,531.37 | 86,192 | 2.93 | 0 | 0.00 | 0.00 | 161 |
| 17 | 17-Oct | 455.00 | 459.95 | 440.05 | 444.05 | 448.34 | -2.36 | 26,987.19 | 78,326 | 2.66 | 0 | 0.00 | 0.00 | 146 |
| 18 | 16-Oct | 474.00 | 474.00 | 452.25 | 454.80 | 461.06 | -4.35 | 27,640.52 | 102,646 | 3.49 | 0 | 0.00 | 0.00 | 192 |
| 19 | 15-Oct | 455.00 | 479.95 | 442.60 | 475.50 | 466.79 | 3.71 | 28,898.56 | 182,952 | 6.22 | 0 | 0.00 | 0.00 | 342 |
| 20 | 14-Oct | 465.00 | 479.00 | 458.50 | 458.50 | 463.58 | -4.99 | 27,865.39 | 150,353 | 5.11 | 0 | 0.00 | 0.00 | 281 |
| 21 | 13-Oct | 495.00 | 504.40 | 482.60 | 482.60 | 485.38 | -5.00 | 29,330.07 | 211,217 | 7.19 | 0 | 0.00 | 0.00 | 395 |
| 22 | 10-Oct | 514.00 | 534.00 | 505.00 | 508.00 | 517.54 | -0.87 | 30,873.00 | 1,480,569 | 50.37 | 386,871 | 386,871.00 | 20.02 | 723 |
| 23 | 09-Oct | 514.00 | 533.65 | 504.65 | 512.45 | 516.88 | -1.23 | 31,144.20 | 2,498,498 | 85.00 | 423,987 | 423,987.00 | 21.92 | 793 |
| 24 | 08-Oct | 555.30 | 555.30 | 511.35 | 518.85 | 531.58 | -8.26 | 31,533.17 | 5,166,136 | 175.75 | 807,517 | 807,517.00 | 42.93 | 1,510 |
| 25 | 07-Oct | 625.00 | 630.00 | 564.85 | 565.55 | 580.19 | -9.89 | 34,371.36 | 5,793,578 | 197.09 | 1,124,247 | 1,124,247.00 | 65.23 | 2,102 |
| 26 | 06-Oct | 547.05 | 634.55 | 531.20 | 627.60 | 592.24 | 18.68 | 38,142.46 | 26,322,859 | 895.49 | 1,693,924 | 1,693,924.00 | 100.32 | 3,167 |
| 27 | 03-Oct | 440.70 | 528.80 | 438.35 | 528.80 | 508.56 | 19.99 | 32,137.88 | 9,841,658 | 334.81 | 1,866,479 | 1,866,479.00 | 94.92 | 3,490 |
| 28 | 01-Oct | 427.50 | 444.70 | 425.00 | 440.70 | 434.90 | 3.83 | 26,783.59 | 492,397 | 16.75 | 103,587 | 103,587.00 | 4.50 | 194 |
| 29 | 30-Sep | 435.00 | 445.85 | 419.20 | 424.45 | 431.77 | -2.00 | 25,796.00 | 646,988 | 22.01 | 110,454 | 110,454.00 | 4.77 | 207 |
| 30 | 29-Sep | 440.00 | 447.40 | 430.25 | 433.10 | 438.08 | -1.16 | 26,321.70 | 591,564 | 20.12 | 112,598 | 112,598.00 | 4.93 | 211 |
| 31 | 26-Sep | 459.30 | 463.45 | 431.10 | 438.20 | 445.47 | -4.19 | 26,631.65 | 949,948 | 32.32 | 191,916 | 191,916.00 | 8.55 | 359 |
| 32 | 25-Sep | 443.80 | 473.40 | 437.00 | 457.35 | 462.65 | 3.03 | 27,795.50 | 3,394,112 | 115.47 | 440,212 | 440,212.00 | 20.37 | 823 |
| 33 | 24-Sep | 441.95 | 450.00 | 435.60 | 443.90 | 442.53 | -0.19 | 26,978.07 | 574,178 | 19.53 | 115,098 | 115,098.00 | 5.09 | 215 |
| 34 | 23-Sep | 425.20 | 455.35 | 424.65 | 444.75 | 440.78 | 5.25 | 27,029.73 | 1,621,626 | 55.17 | 267,469 | 267,469.00 | 11.79 | 500 |
| 35 | 22-Sep | 429.75 | 439.00 | 420.10 | 422.55 | 429.82 | -1.86 | 25,680.52 | 525,210 | 17.87 | 117,779 | 117,779.00 | 5.06 | 220 |
| 36 | 19-Sep | 435.70 | 441.80 | 427.00 | 430.55 | 432.98 | -0.86 | 26,166.72 | 521,750 | 17.75 | 137,288 | 137,288.00 | 5.94 | 257 |
| 37 | 18-Sep | 440.00 | 443.95 | 430.10 | 434.30 | 437.37 | -0.42 | 26,394.63 | 515,859 | 17.55 | 112,810 | 112,810.00 | 4.93 | 211 |
| 38 | 17-Sep | 464.70 | 471.70 | 422.65 | 436.15 | 447.23 | -5.13 | 26,507.06 | 1,334,360 | 45.39 | 240,891 | 240,891.00 | 10.77 | 450 |
| 39 | 16-Sep | 459.75 | 467.60 | 456.05 | 459.75 | 461.29 | 0.22 | 27,941.36 | 584,550 | 19.89 | 130,960 | 130,960.00 | 6.04 | 245 |
| 40 | 15-Sep | 471.00 | 484.00 | 452.60 | 458.75 | 473.36 | -1.67 | 27,880.58 | 1,402,272 | 47.70 | 297,698 | 297,698.00 | 14.09 | 557 |
| 41 | 12-Sep | 459.95 | 474.00 | 452.05 | 466.55 | 466.48 | 2.36 | 28,354.63 | 1,548,003 | 52.66 | 234,591 | 234,591.00 | 10.94 | 439 |
| 42 | 11-Sep | 452.00 | 470.60 | 443.45 | 455.80 | 458.85 | 1.57 | 27,701.29 | 1,999,419 | 68.02 | 241,376 | 241,376.00 | 11.08 | 451 |
| 43 | 10-Sep | 450.80 | 464.00 | 437.05 | 448.75 | 450.90 | -0.45 | 27,272.83 | 1,245,327 | 42.37 | 228,444 | 228,444.00 | 10.30 | 427 |
| 44 | 09-Sep | 475.00 | 479.70 | 442.15 | 450.80 | 461.20 | -4.83 | 27,397.42 | 1,047,849 | 35.65 | 275,253 | 275,253.00 | 12.69 | 515 |
| 45 | 08-Sep | 455.00 | 495.00 | 453.10 | 473.70 | 480.81 | 4.88 | 28,789.17 | 5,700,845 | 193.94 | 532,704 | 532,704.00 | 25.61 | 996 |
| 46 | 05-Sep | 440.95 | 457.00 | 430.50 | 451.65 | 447.02 | 3.16 | 27,449.08 | 1,784,445 | 60.71 | 297,236 | 297,236.00 | 13.29 | 556 |
| 47 | 04-Sep | 440.75 | 447.40 | 428.60 | 437.80 | 439.37 | 0.10 | 26,607.34 | 1,699,206 | 57.81 | 211,230 | 211,230.00 | 9.28 | 395 |
| 48 | 03-Sep | 420.00 | 465.50 | 419.85 | 437.35 | 453.10 | 3.54 | 26,579.99 | 8,373,731 | 284.87 | 710,447 | 710,447.00 | 32.19 | 1,328 |
| 49 | 02-Sep | 415.00 | 433.65 | 406.50 | 422.40 | 421.85 | 2.08 | 25,671.41 | 2,045,884 | 69.60 | 249,246 | 249,246.00 | 10.51 | 466 |
| 50 | 01-Sep | 412.00 | 430.80 | 409.40 | 413.80 | 420.16 | 1.57 | 25,148.74 | 1,972,748 | 67.11 | 265,359 | 265,359.00 | 11.15 | 496 |
| 51 | 29-Aug | 405.40 | 413.90 | 401.00 | 407.40 | 407.54 | 0.53 | 24,759.78 | 1,210,003 | 41.16 | 156,021 | 156,021.00 | 6.36 | 292 |
| 52 | 28-Aug | 410.00 | 438.30 | 402.30 | 405.25 | 420.18 | -1.52 | 24,629.11 | 3,138,030 | 106.75 | 373,960 | 373,960.00 | 15.71 | 699 |
| 53 | 26-Aug | 424.95 | 427.00 | 406.30 | 411.50 | 417.93 | -2.72 | 25,008.96 | 1,072,046 | 36.47 | 152,257 | 152,257.00 | 6.36 | 285 |
| 54 | 25-Aug | 434.45 | 437.55 | 420.00 | 423.00 | 426.71 | -2.03 | 25,707.00 | 1,091,681 | 37.14 | 223,330 | 223,330.00 | 9.53 | 418 |
| 55 | 22-Aug | 439.90 | 445.70 | 423.85 | 431.75 | 433.05 | -2.81 | 26,239.65 | 3,444,562 | 117.18 | 407,543 | 407,543.00 | 17.65 | 762 |
| 56 | 21-Aug | 399.00 | 482.80 | 390.25 | 444.25 | 450.16 | 10.41 | 26,999.34 | 21,341,753 | 726.03 | 1,303,948 | 1,303,948.00 | 58.70 | 2,438 |
| 57 | 20-Aug | 407.15 | 412.50 | 378.60 | 402.35 | 394.82 | 0.34 | 24,452.87 | 7,116,305 | 242.09 | 561,441 | 561,441.00 | 22.17 | 1,050 |
| 58 | 19-Aug | 337.15 | 401.45 | 332.40 | 401.00 | 385.78 | 19.86 | 24,370.00 | 17,494,819 | 595.16 | 1,386,980 | 1,386,980.00 | 53.51 | 2,593 |
| 59 | 18-Aug | 330.00 | 338.70 | 326.15 | 334.55 | 332.47 | 1.78 | 20,332.31 | 485,991 | 16.53 | 60,322 | 60,322.00 | 2.01 | 113 |
| 60 | 14-Aug | 332.55 | 338.00 | 326.45 | 328.70 | 331.31 | -1.14 | 19,976.78 | 361,293 | 12.29 | 62,517 | 62,517.00 | 2.07 | 117 |
| 61 | 13-Aug | 337.35 | 348.00 | 330.20 | 332.50 | 339.13 | -1.23 | 20,207.72 | 689,799 | 23.47 | 86,049 | 86,049.00 | 2.92 | 161 |
| 62 | 12-Aug | 343.00 | 344.50 | 331.20 | 336.65 | 336.34 | -1.71 | 20,459.94 | 699,796 | 23.81 | 86,378 | 86,378.00 | 2.91 | 162 |
| 63 | 11-Aug | 346.00 | 363.40 | 339.15 | 342.50 | 348.07 | -0.85 | 20,815.48 | 1,001,816 | 34.08 | 102,014 | 102,014.00 | 3.55 | 191 |
| 64 | 08-Aug | 369.60 | 369.60 | 334.00 | 345.45 | 353.57 | -6.47 | 20,994.76 | 844,273 | 28.72 | 122,069 | 122,069.00 | 4.32 | 228 |
| 65 | 07-Aug | 364.60 | 372.35 | 354.35 | 369.35 | 363.31 | 0.85 | 22,447.29 | 1,403,022 | 47.73 | 159,230 | 159,230.00 | 5.78 | 298 |
| 66 | 06-Aug | 386.45 | 386.45 | 361.55 | 366.25 | 373.87 | -7.18 | 22,258.88 | 1,932,721 | 65.75 | 283,494 | 283,494.00 | 10.60 | 530 |
| 67 | 05-Aug | 395.00 | 409.90 | 382.55 | 394.60 | 398.28 | 1.14 | 23,981.86 | 8,764,239 | 298.15 | 1,036,388 | 1,036,388.00 | 41.28 | 1,938 |