| Macro-sector: Commodities | Band: 20 | High52 Price: 1,612.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 1,360.5; Drift%: 5.65 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,246.27 | Low52 Price: 1,015.0 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 545,164,538 | Low52 Date: 07-Apr-2025 | SHP: 63.63 / 1.86 / 1.86 / 32.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 1,478.0 / 942.15 | Month: 1,395.0 / 1,185.7 | Week: 1,304.0 / 1,123.1 | Day: 1,459.0 / 1,423.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,438.00 | 1,459.00 | 1,423.00 | 1,441.90 | 1,443.98 | 0.36 | 78,607.27 | 561,787 | 4.40 | 241,452 | 3.89 | 34.87 | 14 |
| 2 | 06-Apr | 1,383.60 | 1,440.00 | 1,360.50 | 1,436.70 | 1,414.67 | 3.49 | 78,323.79 | 868,342 | 6.79 | 378,034 | 6.09 | 53.48 | 21 |
| 3 | 02-Apr | 1,328.00 | 1,398.00 | 1,290.00 | 1,388.30 | 1,351.30 | 3.02 | 75,685.19 | 1,007,135 | 7.88 | 466,107 | 7.50 | 62.99 | 26 |
| 4 | 01-Apr | 1,315.10 | 1,357.20 | 1,302.20 | 1,347.60 | 1,333.15 | 5.97 | 73,466.37 | 1,162,711 | 9.10 | 594,641 | 9.57 | 79.27 | 34 |
| 5 | 30-Mar | 1,260.00 | 1,296.00 | 1,234.40 | 1,271.70 | 1,270.41 | -0.52 | 69,328.57 | 473,290 | 3.70 | 191,433 | 3.08 | 24.32 | 11 |
| 6 | 27-Mar | 1,300.00 | 1,310.00 | 1,270.60 | 1,278.30 | 1,287.72 | -2.25 | 69,688.38 | 524,573 | 4.10 | 262,176 | 4.22 | 33.76 | 15 |
| 7 | 25-Mar | 1,272.20 | 1,340.50 | 1,270.40 | 1,307.70 | 1,318.48 | 3.88 | 71,291.17 | 985,456 | 7.71 | 453,997 | 7.31 | 59.86 | 26 |
| 8 | 24-Mar | 1,245.00 | 1,267.00 | 1,221.00 | 1,258.80 | 1,245.69 | 4.07 | 68,625.31 | 675,841 | 5.29 | 353,471 | 5.69 | 44.03 | 21 |
| 9 | 23-Mar | 1,230.00 | 1,234.00 | 1,186.40 | 1,209.60 | 1,202.53 | -2.91 | 65,943.10 | 1,480,245 | 11.58 | 1,147,461 | 18.47 | 137.99 | 67 |
| 10 | 20-Mar | 1,201.00 | 1,275.00 | 1,201.00 | 1,245.80 | 1,254.07 | 5.10 | 67,916.60 | 1,463,549 | 11.45 | 515,715 | 8.30 | 64.67 | 30 |
| 11 | 19-Mar | 1,228.10 | 1,228.10 | 1,177.20 | 1,185.40 | 1,193.20 | -4.94 | 64,623.80 | 605,940 | 4.74 | 304,453 | 4.90 | 36.33 | 18 |
| 12 | 18-Mar | 1,233.60 | 1,261.20 | 1,222.00 | 1,247.00 | 1,247.98 | 0.87 | 67,982.00 | 556,655 | 4.36 | 237,552 | 3.82 | 29.65 | 14 |
| 13 | 17-Mar | 1,153.10 | 1,242.00 | 1,151.20 | 1,236.30 | 1,215.97 | 7.77 | 67,398.69 | 1,493,749 | 11.69 | 498,334 | 8.02 | 60.60 | 29 |
| 14 | 16-Mar | 1,149.00 | 1,157.00 | 1,119.90 | 1,147.20 | 1,139.59 | 0.56 | 62,541.28 | 522,472 | 4.09 | 229,831 | 3.70 | 26.19 | 13 |
| 15 | 13-Mar | 1,195.00 | 1,203.20 | 1,136.00 | 1,140.80 | 1,154.08 | -5.33 | 62,192.37 | 398,683 | 3.12 | 256,129 | 4.12 | 29.56 | 15 |
| 16 | 12-Mar | 1,178.00 | 1,214.90 | 1,155.10 | 1,205.00 | 1,193.52 | 1.64 | 65,692.00 | 285,346 | 2.23 | 112,785 | 1.82 | 13.46 | 7 |
| 17 | 11-Mar | 1,182.00 | 1,223.80 | 1,176.00 | 1,185.60 | 1,203.04 | 1.26 | 64,634.71 | 381,855 | 2.99 | 155,443 | 2.50 | 18.70 | 9 |
| 18 | 10-Mar | 1,178.20 | 1,199.80 | 1,159.30 | 1,170.80 | 1,176.84 | 0.73 | 63,827.86 | 375,500 | 2.94 | 159,816 | 2.57 | 18.81 | 9 |
| 19 | 09-Mar | 1,161.80 | 1,169.80 | 1,128.50 | 1,162.30 | 1,152.82 | -1.83 | 63,364.47 | 309,024 | 2.42 | 134,827 | 2.17 | 15.54 | 8 |
| 20 | 06-Mar | 1,199.60 | 1,216.90 | 1,179.10 | 1,184.00 | 1,195.84 | -1.79 | 64,547.00 | 277,470 | 2.17 | 154,679 | 2.49 | 18.50 | 9 |
| 21 | 05-Mar | 1,177.60 | 1,212.00 | 1,150.00 | 1,205.60 | 1,176.86 | 3.41 | 65,725.04 | 2,440,760 | 19.10 | 1,924,550 | 30.99 | 226.49 | 112 |
| 22 | 04-Mar | 1,185.00 | 1,198.40 | 1,147.60 | 1,165.80 | 1,167.14 | -3.69 | 63,555.28 | 368,790 | 2.89 | 178,806 | 2.88 | 20.87 | 10 |
| 23 | 02-Mar | 1,182.00 | 1,248.00 | 1,182.00 | 1,210.50 | 1,215.67 | -1.82 | 65,992.17 | 455,339 | 3.56 | 223,141 | 3.59 | 27.13 | 13 |
| 24 | 27-Feb | 1,264.00 | 1,268.70 | 1,228.20 | 1,233.00 | 1,244.76 | -2.48 | 67,218.00 | 318,862 | 2.49 | 130,941 | 2.11 | 16.30 | 8 |
| 25 | 26-Feb | 1,250.00 | 1,304.00 | 1,245.10 | 1,264.40 | 1,278.85 | 1.01 | 68,930.60 | 736,627 | 5.76 | 257,116 | 4.14 | 32.88 | 15 |
| 26 | 25-Feb | 1,182.60 | 1,258.00 | 1,178.30 | 1,251.80 | 1,227.13 | 7.53 | 68,243.70 | 1,388,532 | 10.86 | 393,993 | 6.34 | 48.35 | 23 |
| 27 | 24-Feb | 1,123.20 | 1,168.70 | 1,123.10 | 1,164.10 | 1,149.49 | 2.20 | 63,462.60 | 289,945 | 2.27 | 156,592 | 2.52 | 18.00 | 9 |
| 28 | 23-Feb | 1,158.00 | 1,159.00 | 1,131.00 | 1,139.00 | 1,143.85 | -0.35 | 62,094.00 | 178,885 | 1.40 | 73,175 | 1.18 | 8.37 | 4 |
| 29 | 20-Feb | 1,122.00 | 1,148.00 | 1,122.00 | 1,143.00 | 1,137.66 | 1.38 | 62,312.00 | 416,064 | 3.26 | 184,400 | 2.97 | 20.98 | 11 |
| 30 | 19-Feb | 1,223.60 | 1,223.60 | 1,125.00 | 1,127.40 | 1,165.40 | -6.93 | 61,461.85 | 1,509,019 | 11.81 | 965,543 | 15.55 | 112.52 | 56 |
| 31 | 18-Feb | 1,176.00 | 1,227.70 | 1,170.00 | 1,211.40 | 1,209.87 | 3.04 | 66,041.23 | 352,554 | 2.76 | 160,703 | 2.59 | 19.44 | 9 |
| 32 | 17-Feb | 1,187.90 | 1,205.90 | 1,169.10 | 1,175.70 | 1,191.78 | -1.04 | 64,094.99 | 346,740 | 2.71 | 231,724 | 3.73 | 27.62 | 13 |
| 33 | 16-Feb | 1,180.10 | 1,190.00 | 1,173.00 | 1,188.00 | 1,184.39 | -0.20 | 64,765.00 | 164,059 | 1.28 | 78,780 | 1.27 | 9.33 | 5 |
| 34 | 13-Feb | 1,220.10 | 1,220.10 | 1,181.10 | 1,190.40 | 1,192.47 | -2.87 | 64,896.39 | 316,311 | 2.47 | 141,189 | 2.27 | 16.84 | 8 |
| 35 | 12-Feb | 1,220.00 | 1,249.00 | 1,208.10 | 1,225.60 | 1,232.98 | 0.25 | 66,815.37 | 257,813 | 2.02 | 120,894 | 1.95 | 14.91 | 7 |
| 36 | 11-Feb | 1,252.00 | 1,252.00 | 1,215.10 | 1,222.60 | 1,230.31 | -2.17 | 66,651.82 | 1,488,384 | 11.64 | 1,260,620 | 20.30 | 155.10 | 73 |
| 37 | 10-Feb | 1,261.00 | 1,269.90 | 1,242.50 | 1,249.70 | 1,257.75 | -0.68 | 68,129.21 | 287,764 | 2.25 | 121,765 | 1.96 | 15.31 | 7 |
| 38 | 09-Feb | 1,270.90 | 1,284.90 | 1,252.20 | 1,258.20 | 1,267.63 | -0.25 | 68,592.60 | 277,312 | 2.17 | 141,114 | 2.27 | 17.89 | 8 |
| 39 | 06-Feb | 1,260.00 | 1,265.00 | 1,222.90 | 1,261.30 | 1,249.19 | -0.38 | 68,761.60 | 301,931 | 2.36 | 119,040 | 1.92 | 14.87 | 7 |
| 40 | 05-Feb | 1,286.00 | 1,288.60 | 1,255.20 | 1,266.10 | 1,268.17 | -1.51 | 69,023.28 | 403,513 | 3.16 | 160,121 | 2.58 | 20.31 | 9 |
| 41 | 04-Feb | 1,255.00 | 1,328.00 | 1,255.00 | 1,285.50 | 1,294.95 | 9.99 | 70,080.90 | 5,236,292 | 40.97 | 1,050,519 | 16.91 | 136.04 | 60 |
| 42 | 03-Feb | 1,150.00 | 1,181.70 | 1,125.00 | 1,168.70 | 1,155.90 | 6.42 | 63,713.38 | 417,616 | 3.27 | 230,384 | 3.71 | 26.63 | 13 |
| 43 | 02-Feb | 1,073.00 | 1,107.00 | 1,042.90 | 1,098.20 | 1,073.99 | 2.29 | 59,869.97 | 291,738 | 2.28 | 121,274 | 1.95 | 13.02 | 7 |
| 44 | 01-Feb | 1,100.00 | 1,118.20 | 1,050.00 | 1,073.60 | 1,080.80 | -2.74 | 58,528.86 | 270,875 | 2.12 | 110,738 | 1.78 | 11.97 | 6 |
| 45 | 30-Jan | 1,134.80 | 1,134.80 | 1,084.00 | 1,103.80 | 1,101.42 | -2.61 | 60,175.26 | 373,797 | 2.92 | 154,862 | 2.49 | 17.06 | 9 |
| 46 | 29-Jan | 1,150.00 | 1,163.00 | 1,124.50 | 1,133.40 | 1,141.00 | -0.75 | 61,788.95 | 398,141 | 3.12 | 251,007 | 4.04 | 28.00 | 14 |
| 47 | 28-Jan | 1,100.70 | 1,147.90 | 1,096.20 | 1,142.00 | 1,125.43 | 3.75 | 62,257.00 | 560,080 | 4.38 | 270,395 | 4.35 | 30.43 | 15 |
| 48 | 27-Jan | 1,121.20 | 1,130.50 | 1,096.90 | 1,100.70 | 1,114.52 | -1.33 | 60,006.26 | 645,916 | 5.05 | 309,949 | 4.99 | 34.54 | 18 |
| 49 | 23-Jan | 1,157.90 | 1,158.00 | 1,111.00 | 1,115.50 | 1,134.54 | -3.18 | 60,813.10 | 277,168 | 2.17 | 144,285 | 2.32 | 16.37 | 8 |
| 50 | 22-Jan | 1,153.10 | 1,177.80 | 1,145.70 | 1,152.10 | 1,158.32 | 0.87 | 62,808.41 | 222,480 | 1.74 | 115,098 | 1.85 | 13.33 | 7 |
| 51 | 21-Jan | 1,165.50 | 1,174.10 | 1,125.00 | 1,142.20 | 1,144.56 | -2.11 | 62,268.69 | 464,686 | 3.64 | 227,921 | 3.67 | 26.09 | 13 |
| 52 | 20-Jan | 1,204.50 | 1,207.70 | 1,155.00 | 1,166.80 | 1,182.86 | -3.24 | 63,609.80 | 497,222 | 3.89 | 305,652 | 4.92 | 36.15 | 18 |
| 53 | 19-Jan | 1,218.00 | 1,226.60 | 1,200.00 | 1,205.90 | 1,214.31 | -1.88 | 65,741.39 | 127,813 | 1.00 | 62,108 | 1.00 | 7.54 | 4 |
| 54 | 16-Jan | 1,243.90 | 1,245.40 | 1,221.10 | 1,229.00 | 1,231.24 | -0.78 | 67,000.00 | 234,967 | 1.84 | 148,498 | 2.39 | 18.28 | 9 |
| 55 | 14-Jan | 1,231.00 | 1,247.60 | 1,226.00 | 1,238.70 | 1,234.42 | 0.24 | 67,529.53 | 246,035 | 1.92 | 134,797 | 2.17 | 16.64 | 8 |
| 56 | 13-Jan | 1,260.50 | 1,273.50 | 1,232.00 | 1,235.70 | 1,242.83 | -1.31 | 67,365.98 | 231,342 | 1.81 | 125,698 | 2.02 | 15.62 | 7 |
| 57 | 12-Jan | 1,265.00 | 1,270.10 | 1,224.80 | 1,252.10 | 1,245.91 | -1.04 | 68,260.05 | 317,515 | 2.48 | 158,318 | 2.55 | 19.72 | 9 |
| 58 | 09-Jan | 1,286.70 | 1,295.30 | 1,261.00 | 1,265.20 | 1,277.29 | -1.68 | 68,974.22 | 185,361 | 1.45 | 88,832 | 1.43 | 11.35 | 5 |
| 59 | 08-Jan | 1,337.00 | 1,340.70 | 1,273.60 | 1,286.80 | 1,294.97 | -3.80 | 70,151.77 | 312,867 | 2.45 | 148,480 | 2.39 | 19.23 | 9 |
| 60 | 07-Jan | 1,316.00 | 1,348.50 | 1,310.00 | 1,337.60 | 1,330.42 | 1.45 | 72,921.21 | 219,178 | 1.71 | 91,936 | 1.48 | 12.23 | 5 |
| 61 | 06-Jan | 1,335.00 | 1,339.80 | 1,315.00 | 1,318.50 | 1,325.50 | -1.32 | 71,879.94 | 206,195 | 1.61 | 114,354 | 1.84 | 15.16 | 7 |
| 62 | 05-Jan | 1,351.90 | 1,351.90 | 1,331.00 | 1,336.20 | 1,339.40 | -0.93 | 72,844.89 | 225,432 | 1.76 | 107,587 | 1.73 | 14.41 | 6 |
| 63 | 02-Jan | 1,358.00 | 1,374.00 | 1,345.00 | 1,348.80 | 1,357.33 | -0.27 | 73,531.79 | 360,426 | 2.82 | 160,248 | 2.58 | 21.75 | 9 |
| 64 | 01-Jan | 1,322.50 | 1,369.80 | 1,315.40 | 1,352.40 | 1,348.29 | 2.35 | 73,728.05 | 601,297 | 4.70 | 332,450 | 5.35 | 44.82 | 19 |
| 65 | 31-Dec | 1,308.00 | 1,338.00 | 1,303.80 | 1,321.30 | 1,324.32 | 2.09 | 72,032.59 | 562,156 | 4.40 | 255,107 | 4.11 | 33.78 | 15 |
| 66 | 30-Dec | 1,386.50 | 1,390.00 | 1,275.50 | 1,294.30 | 1,312.35 | -6.71 | 70,560.65 | 2,259,195 | 17.68 | 1,315,496 | 21.18 | 172.64 | 76 |
| 67 | 29-Dec | 1,369.90 | 1,395.00 | 1,366.00 | 1,387.40 | 1,383.94 | 1.28 | 75,636.13 | 368,834 | 2.89 | 177,197 | 2.85 | 24.52 | 10 |