| 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: 1,562.0; Drift%: -4.91 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,520.12 | Low52 Price: 674.8 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 523,241,945 | Low52 Date: 23-Jul-2024 | SHP: 63.44 / 2.1 / 1.93 / 32.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 1,478.0 / 942.15 | Month: 1,432.2 / 1,145.1 | Week: 1,612.0 / 1,518.0 | Day: 1,522.0 / 1,485.0 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,521.00 | 1,522.00 | 1,485.00 | 1,488.90 | 1,500.54 | -2.21 | 77,905.49 | 269,210 | 1.39 | 121,963 | 1.26 | 18.30 | 7 |
| 2 | 10-Jul | 1,486.80 | 1,543.00 | 1,480.20 | 1,522.50 | 1,519.86 | 2.86 | 79,663.59 | 540,305 | 2.79 | 207,405 | 2.14 | 31.52 | 12 |
| 3 | 09-Jul | 1,486.00 | 1,496.70 | 1,466.00 | 1,480.20 | 1,479.34 | -0.54 | 77,450.27 | 507,499 | 2.62 | 263,141 | 2.72 | 38.93 | 15 |
| 4 | 08-Jul | 1,527.20 | 1,535.00 | 1,480.00 | 1,488.30 | 1,503.01 | -2.64 | 77,874.10 | 469,215 | 2.42 | 259,142 | 2.68 | 38.95 | 15 |
| 5 | 07-Jul | 1,553.00 | 1,562.20 | 1,522.30 | 1,528.70 | 1,538.69 | -1.61 | 79,988.00 | 212,031 | 1.10 | 101,318 | 1.05 | 15.59 | 6 |
| 6 | 04-Jul | 1,540.70 | 1,564.70 | 1,530.80 | 1,553.70 | 1,552.34 | 1.47 | 81,296.10 | 337,045 | 1.74 | 152,595 | 1.58 | 23.69 | 9 |
| 7 | 03-Jul | 1,526.10 | 1,545.20 | 1,518.00 | 1,531.20 | 1,531.88 | 0.40 | 80,118.81 | 319,017 | 1.65 | 147,885 | 1.53 | 22.65 | 9 |
| 8 | 02-Jul | 1,581.00 | 1,589.60 | 1,519.00 | 1,525.10 | 1,542.14 | -3.50 | 79,799.63 | 578,428 | 2.99 | 262,900 | 2.71 | 40.54 | 15 |
| 9 | 01-Jul | 1,598.00 | 1,612.00 | 1,562.00 | 1,580.40 | 1,585.66 | -0.53 | 82,693.16 | 487,846 | 2.52 | 222,577 | 2.30 | 35.29 | 13 |
| 10 | 30-Jun | 1,560.00 | 1,590.00 | 1,551.70 | 1,588.90 | 1,575.91 | 2.62 | 83,137.91 | 975,439 | 5.04 | 633,403 | 6.54 | 99.82 | 37 |
| 11 | 27-Jun | 1,555.00 | 1,560.00 | 1,510.00 | 1,548.40 | 1,538.49 | 0.03 | 81,018.78 | 896,829 | 4.63 | 426,430 | 4.40 | 65.61 | 25 |
| 12 | 26-Jun | 1,540.10 | 1,558.00 | 1,497.00 | 1,548.00 | 1,536.45 | 1.69 | 80,997.00 | 1,464,195 | 7.56 | 601,836 | 6.21 | 92.47 | 35 |
| 13 | 25-Jun | 1,539.50 | 1,545.50 | 1,500.00 | 1,522.20 | 1,518.57 | -0.28 | 79,647.89 | 381,990 | 1.97 | 192,625 | 1.99 | 29.25 | 11 |
| 14 | 24-Jun | 1,521.00 | 1,547.80 | 1,520.10 | 1,526.40 | 1,533.74 | 1.61 | 79,867.65 | 653,922 | 3.38 | 320,289 | 3.31 | 49.12 | 19 |
| 15 | 23-Jun | 1,470.00 | 1,511.00 | 1,469.20 | 1,502.20 | 1,495.16 | 2.34 | 78,601.40 | 269,578 | 1.39 | 99,122 | 1.02 | 14.82 | 6 |
| 16 | 20-Jun | 1,470.30 | 1,502.00 | 1,458.20 | 1,467.90 | 1,471.31 | 0.02 | 76,806.69 | 1,217,758 | 6.29 | 727,682 | 7.51 | 107.06 | 43 |
| 17 | 19-Jun | 1,501.50 | 1,513.70 | 1,460.00 | 1,467.60 | 1,482.81 | -2.36 | 76,790.99 | 297,489 | 1.54 | 123,428 | 1.27 | 18.30 | 7 |
| 18 | 18-Jun | 1,524.60 | 1,529.90 | 1,493.00 | 1,503.10 | 1,510.43 | -1.41 | 78,648.50 | 267,660 | 1.38 | 100,928 | 1.04 | 15.24 | 6 |
| 19 | 17-Jun | 1,522.90 | 1,545.50 | 1,514.00 | 1,524.60 | 1,529.38 | 0.41 | 79,773.47 | 742,966 | 3.84 | 384,434 | 3.97 | 58.79 | 23 |
| 20 | 16-Jun | 1,488.00 | 1,524.00 | 1,457.10 | 1,518.40 | 1,496.47 | 2.12 | 79,449.06 | 497,919 | 2.57 | 212,136 | 2.19 | 31.75 | 12 |
| 21 | 13-Jun | 1,460.00 | 1,499.70 | 1,444.30 | 1,486.90 | 1,480.28 | -0.61 | 77,800.84 | 360,216 | 1.86 | 166,503 | 1.72 | 24.65 | 10 |
| 22 | 12-Jun | 1,508.00 | 1,529.50 | 1,478.00 | 1,496.10 | 1,503.18 | -0.75 | 78,282.23 | 362,272 | 1.87 | 143,205 | 1.48 | 21.53 | 8 |
| 23 | 11-Jun | 1,506.00 | 1,537.50 | 1,494.50 | 1,507.40 | 1,520.17 | -0.03 | 78,873.49 | 388,033 | 2.00 | 178,969 | 1.85 | 27.21 | 11 |
| 24 | 10-Jun | 1,500.10 | 1,524.00 | 1,494.00 | 1,507.90 | 1,505.39 | 1.04 | 78,899.65 | 385,704 | 1.99 | 175,309 | 1.81 | 26.39 | 10 |
| 25 | 09-Jun | 1,477.70 | 1,511.90 | 1,459.30 | 1,492.40 | 1,490.83 | 2.30 | 78,088.63 | 484,360 | 2.50 | 189,791 | 1.96 | 28.29 | 11 |
| 26 | 06-Jun | 1,539.00 | 1,539.80 | 1,448.10 | 1,458.90 | 1,492.65 | -4.50 | 76,335.77 | 610,972 | 3.16 | 286,510 | 2.96 | 42.77 | 17 |
| 27 | 05-Jun | 1,505.00 | 1,533.50 | 1,503.10 | 1,527.60 | 1,524.91 | 1.84 | 79,930.44 | 593,689 | 3.07 | 307,801 | 3.18 | 46.94 | 18 |
| 28 | 04-Jun | 1,450.10 | 1,515.00 | 1,450.10 | 1,500.00 | 1,488.20 | 4.01 | 78,486.00 | 1,372,822 | 7.09 | 514,714 | 5.31 | 76.60 | 30 |
| 29 | 03-Jun | 1,354.50 | 1,459.00 | 1,354.50 | 1,442.10 | 1,427.48 | 6.55 | 75,456.72 | 1,346,644 | 6.96 | 467,120 | 4.82 | 66.68 | 27 |
| 30 | 02-Jun | 1,380.00 | 1,383.30 | 1,330.00 | 1,353.50 | 1,356.36 | -2.84 | 70,820.80 | 530,875 | 2.74 | 272,976 | 2.82 | 37.03 | 16 |
| 31 | 30-May | 1,417.10 | 1,432.20 | 1,380.00 | 1,393.10 | 1,401.17 | -1.44 | 72,892.84 | 440,723 | 2.28 | 235,857 | 2.43 | 33.05 | 14 |
| 32 | 29-May | 1,364.00 | 1,422.00 | 1,359.50 | 1,413.50 | 1,402.41 | 4.23 | 73,960.25 | 909,796 | 4.70 | 433,070 | 4.47 | 60.73 | 25 |
| 33 | 28-May | 1,360.00 | 1,369.50 | 1,350.90 | 1,356.10 | 1,359.14 | -0.10 | 70,956.84 | 272,255 | 1.41 | 146,016 | 1.51 | 19.85 | 9 |
| 34 | 27-May | 1,356.00 | 1,381.10 | 1,325.20 | 1,357.50 | 1,354.85 | 0.63 | 71,030.09 | 582,879 | 3.01 | 214,166 | 2.21 | 29.02 | 13 |
| 35 | 26-May | 1,347.00 | 1,361.00 | 1,341.10 | 1,349.00 | 1,352.50 | 0.73 | 70,585.00 | 389,093 | 2.01 | 189,285 | 1.95 | 25.60 | 11 |
| 36 | 23-May | 1,330.10 | 1,374.60 | 1,320.00 | 1,339.20 | 1,349.88 | 0.74 | 70,072.56 | 780,445 | 4.03 | 295,531 | 3.05 | 39.89 | 17 |
| 37 | 22-May | 1,318.00 | 1,335.00 | 1,305.50 | 1,329.40 | 1,323.40 | 0.64 | 69,559.78 | 286,617 | 1.48 | 126,238 | 1.30 | 16.71 | 7 |
| 38 | 21-May | 1,319.10 | 1,330.00 | 1,302.00 | 1,321.00 | 1,317.56 | -0.36 | 69,120.00 | 279,813 | 1.45 | 124,114 | 1.28 | 16.35 | 7 |
| 39 | 20-May | 1,340.00 | 1,369.00 | 1,318.00 | 1,325.80 | 1,343.27 | -0.38 | 69,371.42 | 710,250 | 3.67 | 295,715 | 3.05 | 39.72 | 17 |
| 40 | 19-May | 1,308.10 | 1,361.00 | 1,302.20 | 1,330.90 | 1,335.24 | 1.86 | 69,638.27 | 943,214 | 4.87 | 366,457 | 3.78 | 48.93 | 22 |
| 41 | 16-May | 1,319.70 | 1,325.00 | 1,296.60 | 1,306.60 | 1,308.88 | -0.59 | 68,366.79 | 395,724 | 2.04 | 241,442 | 2.49 | 31.60 | 14 |
| 42 | 15-May | 1,337.70 | 1,341.00 | 1,296.20 | 1,314.30 | 1,321.61 | -1.24 | 68,769.69 | 518,291 | 2.68 | 256,463 | 2.65 | 33.89 | 15 |
| 43 | 14-May | 1,265.10 | 1,333.00 | 1,264.50 | 1,330.80 | 1,317.80 | 5.04 | 69,633.04 | 661,621 | 3.42 | 336,992 | 3.48 | 44.41 | 20 |
| 44 | 13-May | 1,266.50 | 1,282.60 | 1,255.70 | 1,267.00 | 1,267.75 | 0.32 | 66,294.00 | 366,036 | 1.89 | 176,373 | 1.82 | 22.36 | 10 |
| 45 | 12-May | 1,221.90 | 1,274.90 | 1,221.90 | 1,263.00 | 1,252.12 | 7.44 | 66,085.00 | 473,889 | 2.45 | 257,780 | 2.66 | 32.28 | 15 |
| 46 | 09-May | 1,170.10 | 1,187.00 | 1,145.10 | 1,175.50 | 1,162.27 | -1.82 | 61,507.09 | 343,588 | 1.77 | 144,393 | 1.49 | 16.78 | 8 |
| 47 | 08-May | 1,228.80 | 1,234.70 | 1,186.20 | 1,197.30 | 1,212.60 | -2.26 | 62,647.76 | 193,604 | 1.00 | 96,869 | 1.00 | 11.75 | 6 |
| 48 | 07-May | 1,225.00 | 1,232.60 | 1,183.00 | 1,225.00 | 1,207.40 | 1.32 | 64,097.00 | 529,400 | 2.73 | 249,551 | 2.58 | 30.13 | 15 |
| 49 | 06-May | 1,229.00 | 1,232.70 | 1,198.10 | 1,209.10 | 1,214.81 | -1.68 | 63,265.18 | 201,790 | 1.04 | 102,278 | 1.06 | 12.42 | 6 |
| 50 | 05-May | 1,193.50 | 1,240.00 | 1,193.30 | 1,229.70 | 1,224.99 | 3.03 | 64,343.06 | 430,126 | 2.22 | 179,017 | 1.85 | 21.93 | 11 |
| 51 | 02-May | 1,209.90 | 1,230.80 | 1,187.30 | 1,193.50 | 1,206.39 | -0.81 | 62,448.93 | 341,021 | 1.76 | 168,922 | 1.74 | 20.38 | 10 |
| 52 | 30-Apr | 1,200.00 | 1,228.80 | 1,198.30 | 1,203.20 | 1,211.83 | 0.00 | 62,956.47 | 326,410 | 1.69 | 130,709 | 1.35 | 15.84 | 8 |
| 53 | 29-Apr | 1,240.00 | 1,250.00 | 1,200.00 | 1,203.20 | 1,221.34 | -2.95 | 62,956.47 | 419,929 | 2.17 | 195,912 | 2.02 | 23.93 | 12 |
| 54 | 28-Apr | 1,244.00 | 1,258.40 | 1,201.10 | 1,239.80 | 1,228.60 | -3.19 | 64,871.54 | 896,357 | 4.63 | 316,488 | 3.27 | 38.88 | 19 |
| 55 | 25-Apr | 1,324.80 | 1,344.00 | 1,251.00 | 1,280.60 | 1,286.74 | -3.48 | 67,006.36 | 518,754 | 2.68 | 184,123 | 1.90 | 23.69 | 11 |
| 56 | 24-Apr | 1,319.90 | 1,337.00 | 1,297.90 | 1,326.80 | 1,319.09 | 0.69 | 69,423.74 | 435,739 | 2.25 | 271,382 | 2.80 | 35.80 | 16 |
| 57 | 23-Apr | 1,334.00 | 1,339.00 | 1,290.40 | 1,317.70 | 1,313.34 | -0.15 | 68,947.59 | 320,177 | 1.65 | 166,298 | 1.72 | 21.84 | 10 |
| 58 | 22-Apr | 1,304.20 | 1,346.00 | 1,300.00 | 1,319.70 | 1,327.43 | 2.34 | 69,052.24 | 664,596 | 3.43 | 288,506 | 2.98 | 38.30 | 17 |
| 59 | 21-Apr | 1,288.00 | 1,316.00 | 1,285.90 | 1,289.50 | 1,301.98 | 0.26 | 67,472.05 | 372,555 | 1.92 | 172,299 | 1.78 | 22.43 | 10 |
| 60 | 17-Apr | 1,286.00 | 1,296.00 | 1,263.60 | 1,286.20 | 1,282.13 | 0.16 | 67,299.38 | 326,120 | 1.68 | 117,336 | 1.21 | 15.04 | 7 |
| 61 | 16-Apr | 1,240.00 | 1,295.00 | 1,227.70 | 1,284.10 | 1,266.06 | 3.69 | 67,189.50 | 384,294 | 1.98 | 154,143 | 1.59 | 19.52 | 9 |
| 62 | 15-Apr | 1,214.60 | 1,250.00 | 1,214.60 | 1,238.40 | 1,237.99 | 3.43 | 64,798.28 | 406,486 | 2.10 | 202,085 | 2.09 | 25.02 | 12 |
| 63 | 11-Apr | 1,199.95 | 1,240.00 | 1,175.20 | 1,197.35 | 1,207.14 | 3.98 | 62,650.37 | 504,187 | 2.60 | 201,922 | 2.08 | 24.37 | 12 |
| 64 | 09-Apr | 1,182.50 | 1,183.40 | 1,124.00 | 1,151.55 | 1,144.15 | -3.63 | 60,253.93 | 421,485 | 2.18 | 147,868 | 1.53 | 16.92 | 9 |
| 65 | 08-Apr | 1,151.00 | 1,198.10 | 1,144.65 | 1,194.95 | 1,175.73 | 6.85 | 62,524.80 | 533,399 | 2.76 | 196,350 | 2.03 | 23.09 | 11 |
| 66 | 07-Apr | 1,015.00 | 1,151.60 | 1,015.00 | 1,118.30 | 1,096.41 | -9.80 | 58,514.15 | 1,292,327 | 6.68 | 535,430 | 5.53 | 58.71 | 31 |
| 67 | 04-Apr | 1,315.15 | 1,319.45 | 1,220.00 | 1,239.80 | 1,255.58 | -6.11 | 64,871.54 | 538,329 | 2.78 | 288,829 | 2.98 | 36.26 | 17 |