| Macro-sector: Commodities | Band: 20 | High52 Price: 1,478.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1 | Low52 Price: 592.0 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 523,241,945 | Low52 Date: 04-Jun-2024 | SHP: 63.44 / 2.1 / 1.93 / 32.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.12 | ||||
| High/Low Price | Quarter: 1,478.0 / 942.15 | Month: 1,346.45 / 942.15 | Week: 1,341.0 / 1,221.9 | Day: 1,335.0 / 1,305.5 | Float67: 0.13 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.07 |
| 2 | 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 | 0.07 |
| 3 | 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 | 0.17 |
| 4 | 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 | 0.22 |
| 5 | 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 | 0.14 |
| 6 | 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 | 0.15 |
| 7 | 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 | 0.20 |
| 8 | 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 | 0.10 |
| 9 | 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 | 0.15 |
| 10 | 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 | 0.08 |
| 11 | 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 | 0.06 |
| 12 | 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 | 0.15 |
| 13 | 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 | 0.06 |
| 14 | 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 | 0.11 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.08 |
| 17 | 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 | 0.12 |
| 18 | 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 | 0.19 |
| 19 | 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 | 0.11 |
| 20 | 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 | 0.16 |
| 21 | 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 | 0.10 |
| 22 | 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 | 0.17 |
| 23 | 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 | 0.10 |
| 24 | 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 | 0.07 |
| 25 | 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 | 0.09 |
| 26 | 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 | 0.12 |
| 27 | 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 | 0.12 |
| 28 | 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 | 0.09 |
| 29 | 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 | 0.11 |
| 30 | 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 | 0.31 |
| 31 | 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 | 0.17 |
| 32 | 03-Apr | 1,326.00 | 1,349.00 | 1,299.25 | 1,320.45 | 1,322.48 | -0.70 | 69,091.48 | 383,976 | 1.98 | 150,912 | 1.56 | 19.96 | 0.09 |
| 33 | 02-Apr | 1,278.80 | 1,352.00 | 1,278.10 | 1,329.80 | 1,329.69 | 4.15 | 69,580.71 | 834,285 | 4.31 | 234,985 | 2.43 | 31.25 | 0.14 |
| 34 | 01-Apr | 1,256.00 | 1,296.00 | 1,236.00 | 1,276.85 | 1,269.54 | -0.81 | 66,810.15 | 414,916 | 2.14 | 168,639 | 1.74 | 21.41 | 0.10 |
| 35 | 28-Mar | 1,300.00 | 1,326.45 | 1,281.05 | 1,287.25 | 1,303.97 | -0.07 | 67,354.32 | 400,297 | 2.07 | 200,875 | 2.07 | 26.19 | 0.12 |
| 36 | 27-Mar | 1,263.20 | 1,294.00 | 1,254.60 | 1,288.15 | 1,281.12 | 1.73 | 67,401.41 | 326,691 | 1.69 | 136,018 | 1.40 | 17.43 | 0.08 |
| 37 | 26-Mar | 1,297.70 | 1,299.40 | 1,260.00 | 1,266.20 | 1,280.12 | -1.02 | 66,252.90 | 268,809 | 1.39 | 101,418 | 1.05 | 12.98 | 0.06 |
| 38 | 25-Mar | 1,315.10 | 1,321.70 | 1,270.00 | 1,279.20 | 1,294.98 | -2.04 | 66,933.11 | 378,511 | 1.96 | 164,122 | 1.69 | 21.25 | 0.10 |
| 39 | 24-Mar | 1,336.00 | 1,346.45 | 1,300.00 | 1,305.80 | 1,316.81 | -0.48 | 68,324.93 | 476,943 | 2.46 | 215,694 | 2.23 | 28.40 | 0.13 |
| 40 | 21-Mar | 1,278.00 | 1,317.00 | 1,257.80 | 1,312.15 | 1,295.81 | 4.40 | 68,657.19 | 1,024,910 | 5.29 | 531,899 | 5.49 | 68.92 | 0.31 |
| 41 | 20-Mar | 1,260.00 | 1,297.00 | 1,250.00 | 1,256.90 | 1,278.06 | 0.60 | 65,766.28 | 702,817 | 3.63 | 268,354 | 2.77 | 34.30 | 0.16 |
| 42 | 19-Mar | 1,213.00 | 1,258.40 | 1,199.00 | 1,249.45 | 1,231.94 | 4.46 | 65,376.46 | 575,227 | 2.97 | 236,786 | 2.44 | 29.17 | 0.14 |
| 43 | 18-Mar | 1,130.00 | 1,201.00 | 1,121.60 | 1,196.10 | 1,174.61 | 6.42 | 62,584.97 | 552,100 | 2.85 | 222,115 | 2.29 | 26.09 | 0.13 |
| 44 | 17-Mar | 1,135.05 | 1,138.10 | 1,114.00 | 1,123.95 | 1,125.67 | 0.19 | 58,809.78 | 188,164 | 0.97 | 71,127 | 0.73 | 8.01 | 0.04 |
| 45 | 13-Mar | 1,130.00 | 1,141.85 | 1,113.65 | 1,121.80 | 1,127.77 | 0.68 | 58,697.28 | 200,283 | 1.03 | 69,493 | 0.72 | 7.84 | 0.04 |
| 46 | 12-Mar | 1,147.95 | 1,161.90 | 1,107.70 | 1,114.25 | 1,126.50 | -2.55 | 58,302.23 | 246,949 | 1.28 | 89,149 | 0.92 | 10.04 | 0.05 |
| 47 | 11-Mar | 1,140.50 | 1,152.00 | 1,113.45 | 1,143.45 | 1,134.11 | -1.06 | 59,830.10 | 411,028 | 2.12 | 154,547 | 1.60 | 17.53 | 0.09 |
| 48 | 10-Mar | 1,155.00 | 1,176.70 | 1,145.00 | 1,155.65 | 1,163.37 | 0.34 | 60,468.46 | 569,950 | 2.94 | 260,751 | 2.69 | 30.33 | 0.15 |
| 49 | 07-Mar | 1,110.15 | 1,156.00 | 1,110.15 | 1,151.70 | 1,145.71 | 4.36 | 60,261.77 | 814,016 | 4.20 | 362,695 | 3.74 | 41.55 | 0.21 |
| 50 | 06-Mar | 1,047.70 | 1,120.00 | 1,025.15 | 1,103.60 | 1,078.10 | 7.37 | 57,744.98 | 1,029,440 | 5.32 | 476,939 | 4.92 | 51.42 | 0.28 |
| 51 | 05-Mar | 979.70 | 1,038.40 | 959.20 | 1,027.80 | 994.28 | 5.89 | 53,778.81 | 748,721 | 3.87 | 347,228 | 3.58 | 34.52 | 0.20 |
| 52 | 04-Mar | 979.75 | 1,008.45 | 957.10 | 970.60 | 984.78 | -1.27 | 50,785.86 | 555,851 | 2.87 | 252,949 | 2.61 | 24.91 | 0.15 |
| 53 | 03-Mar | 1,030.35 | 1,037.40 | 942.15 | 983.10 | 981.41 | -3.72 | 51,439.92 | 607,934 | 3.14 | 277,292 | 2.86 | 27.21 | 0.16 |
| 54 | 28-Feb | 1,037.95 | 1,076.95 | 999.50 | 1,021.10 | 1,023.82 | -3.49 | 53,428.24 | 641,511 | 3.31 | 282,630 | 2.92 | 28.94 | 0.16 |
| 55 | 27-Feb | 1,123.95 | 1,129.75 | 1,049.35 | 1,058.00 | 1,072.74 | -5.87 | 55,358.00 | 516,228 | 2.67 | 276,083 | 2.85 | 29.62 | 0.16 |
| 56 | 25-Feb | 1,142.00 | 1,157.30 | 1,116.50 | 1,123.95 | 1,136.08 | -1.98 | 58,809.78 | 317,181 | 1.64 | 152,016 | 1.57 | 17.27 | 0.09 |
| 57 | 24-Feb | 1,179.45 | 1,181.90 | 1,145.00 | 1,146.65 | 1,156.95 | -3.93 | 59,997.54 | 340,681 | 1.76 | 178,598 | 1.84 | 20.66 | 0.10 |
| 58 | 21-Feb | 1,191.65 | 1,202.00 | 1,170.45 | 1,193.55 | 1,188.24 | 0.04 | 62,451.54 | 271,500 | 1.40 | 126,900 | 1.31 | 15.08 | 0.07 |
| 59 | 20-Feb | 1,176.75 | 1,218.80 | 1,164.60 | 1,193.10 | 1,191.93 | 1.81 | 62,428.00 | 341,203 | 1.76 | 156,839 | 1.62 | 18.69 | 0.09 |
| 60 | 19-Feb | 1,116.05 | 1,179.20 | 1,110.80 | 1,171.90 | 1,160.62 | 2.98 | 61,318.72 | 266,946 | 1.38 | 104,216 | 1.08 | 12.10 | 0.06 |
| 61 | 18-Feb | 1,129.95 | 1,144.50 | 1,095.00 | 1,138.00 | 1,116.48 | 0.73 | 59,544.00 | 407,723 | 2.11 | 175,558 | 1.81 | 19.60 | 0.10 |
| 62 | 17-Feb | 1,129.05 | 1,149.90 | 1,092.65 | 1,129.75 | 1,118.48 | -0.59 | 59,113.26 | 392,863 | 2.03 | 146,666 | 1.51 | 16.40 | 0.09 |
| 63 | 14-Feb | 1,196.10 | 1,198.40 | 1,117.00 | 1,136.50 | 1,155.40 | -4.67 | 59,466.45 | 597,064 | 3.08 | 253,456 | 2.62 | 29.28 | 0.15 |
| 64 | 13-Feb | 1,181.05 | 1,217.00 | 1,176.10 | 1,192.20 | 1,201.31 | 0.94 | 62,380.90 | 433,864 | 2.24 | 209,854 | 2.17 | 25.21 | 0.12 |
| 65 | 12-Feb | 1,101.05 | 1,196.20 | 1,101.05 | 1,181.05 | 1,159.99 | 3.79 | 61,797.49 | 656,972 | 3.39 | 228,572 | 2.36 | 26.51 | 0.13 |
| 66 | 11-Feb | 1,163.00 | 1,173.95 | 1,105.70 | 1,137.90 | 1,134.48 | -3.17 | 59,539.70 | 531,073 | 2.74 | 248,701 | 2.57 | 28.21 | 0.15 |
| 67 | 10-Feb | 1,221.00 | 1,221.95 | 1,156.10 | 1,175.20 | 1,188.54 | -3.90 | 61,491.39 | 247,839 | 1.28 | 105,955 | 1.09 | 12.59 | 0.06 |