| 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: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 1,322.65 | Low52 Price: 907.95 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 526,448,232 | Low52 Date: 22-Nov-2024 | SHP: 63.05 / 2.06 / 2.1 / 33.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 1,478.0 / 942.15 | Month: 1,365.0 / 1,201.3 | Week: 1,336.5 / 1,301.1 | Day: 1,322.0 / 1,301.0 | Sis67: 9 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,320.10 | 1,322.00 | 1,301.00 | 1,316.90 | 1,313.54 | -0.20 | 69,327.97 | 233,975 | 1.80 | 125,318 | 2.03 | 16.46 | 7 |
| 2 | 11-Nov | 1,320.00 | 1,328.10 | 1,307.20 | 1,319.50 | 1,319.20 | -0.01 | 69,464.84 | 210,860 | 1.62 | 125,225 | 2.03 | 16.52 | 7 |
| 3 | 10-Nov | 1,321.00 | 1,327.80 | 1,312.10 | 1,319.60 | 1,319.17 | 0.30 | 69,470.11 | 154,383 | 1.19 | 95,912 | 1.55 | 12.65 | 6 |
| 4 | 07-Nov | 1,307.10 | 1,324.60 | 1,287.00 | 1,315.60 | 1,308.74 | 0.08 | 69,259.53 | 213,885 | 1.65 | 93,810 | 1.52 | 12.28 | 5 |
| 5 | 06-Nov | 1,318.00 | 1,319.00 | 1,293.10 | 1,314.50 | 1,305.03 | -0.27 | 69,201.62 | 277,375 | 2.14 | 172,914 | 2.80 | 22.57 | 10 |
| 6 | 04-Nov | 1,320.90 | 1,323.00 | 1,301.00 | 1,318.00 | 1,313.73 | -0.21 | 69,385.00 | 262,761 | 2.02 | 166,131 | 2.69 | 21.83 | 10 |
| 7 | 03-Nov | 1,300.00 | 1,330.00 | 1,297.60 | 1,320.80 | 1,318.74 | 1.23 | 69,533.28 | 330,923 | 2.55 | 184,844 | 3.00 | 24.38 | 11 |
| 8 | 31-Oct | 1,319.90 | 1,325.00 | 1,301.10 | 1,304.80 | 1,309.08 | -1.14 | 68,690.97 | 200,921 | 1.55 | 107,509 | 1.74 | 14.07 | 6 |
| 9 | 30-Oct | 1,313.00 | 1,324.40 | 1,302.00 | 1,319.90 | 1,314.14 | 0.57 | 69,485.90 | 263,242 | 2.03 | 148,520 | 2.41 | 19.52 | 9 |
| 10 | 29-Oct | 1,322.00 | 1,334.60 | 1,305.90 | 1,312.40 | 1,320.92 | -0.50 | 69,091.07 | 259,610 | 2.00 | 132,737 | 2.15 | 17.53 | 8 |
| 11 | 28-Oct | 1,327.00 | 1,329.20 | 1,310.00 | 1,319.00 | 1,318.70 | -0.66 | 69,438.00 | 150,911 | 1.16 | 92,276 | 1.50 | 12.17 | 5 |
| 12 | 27-Oct | 1,336.00 | 1,336.50 | 1,315.30 | 1,327.70 | 1,323.80 | -0.64 | 69,896.53 | 159,568 | 1.23 | 84,888 | 1.38 | 11.24 | 5 |
| 13 | 24-Oct | 1,326.10 | 1,350.00 | 1,320.00 | 1,336.30 | 1,335.32 | 0.91 | 70,349.28 | 221,262 | 1.70 | 114,185 | 1.85 | 15.25 | 7 |
| 14 | 23-Oct | 1,356.40 | 1,361.00 | 1,321.00 | 1,324.20 | 1,333.62 | -1.95 | 69,712.27 | 217,835 | 1.68 | 125,155 | 2.03 | 16.69 | 7 |
| 15 | 21-Oct | 1,325.10 | 1,355.00 | 1,322.40 | 1,350.60 | 1,347.77 | 2.26 | 71,102.10 | 222,609 | 1.71 | 149,331 | 2.42 | 20.13 | 9 |
| 16 | 20-Oct | 1,337.00 | 1,343.10 | 1,315.10 | 1,320.70 | 1,326.47 | -0.20 | 69,528.02 | 161,102 | 1.24 | 82,486 | 1.34 | 10.94 | 5 |
| 17 | 17-Oct | 1,324.00 | 1,336.50 | 1,313.70 | 1,323.40 | 1,324.12 | 0.06 | 69,670.16 | 185,224 | 1.43 | 114,302 | 1.85 | 15.13 | 7 |
| 18 | 16-Oct | 1,347.60 | 1,352.30 | 1,315.00 | 1,322.60 | 1,333.59 | -1.49 | 69,628.04 | 423,328 | 3.26 | 299,636 | 4.86 | 39.96 | 18 |
| 19 | 15-Oct | 1,324.00 | 1,348.30 | 1,324.00 | 1,342.60 | 1,342.60 | 1.45 | 70,680.94 | 220,932 | 1.70 | 125,886 | 2.04 | 16.90 | 7 |
| 20 | 14-Oct | 1,324.00 | 1,331.90 | 1,306.60 | 1,323.40 | 1,317.70 | 0.46 | 69,670.16 | 289,799 | 2.23 | 141,404 | 2.29 | 18.63 | 8 |
| 21 | 13-Oct | 1,340.10 | 1,346.10 | 1,314.00 | 1,317.30 | 1,329.59 | -2.00 | 69,349.03 | 225,041 | 1.73 | 110,507 | 1.79 | 14.69 | 6 |
| 22 | 10-Oct | 1,351.40 | 1,361.50 | 1,336.00 | 1,344.20 | 1,345.31 | -0.44 | 70,765.17 | 285,977 | 2.20 | 148,456 | 2.41 | 19.97 | 9 |
| 23 | 09-Oct | 1,296.00 | 1,354.50 | 1,296.00 | 1,350.10 | 1,341.73 | 4.18 | 71,075.78 | 1,070,229 | 8.24 | 612,960 | 9.94 | 82.24 | 36 |
| 24 | 08-Oct | 1,318.80 | 1,318.80 | 1,290.00 | 1,295.90 | 1,301.39 | -1.18 | 68,222.43 | 385,021 | 2.96 | 232,444 | 3.77 | 30.25 | 14 |
| 25 | 07-Oct | 1,310.00 | 1,315.00 | 1,295.00 | 1,311.40 | 1,306.58 | -0.02 | 69,038.42 | 185,821 | 1.43 | 103,160 | 1.67 | 13.48 | 6 |
| 26 | 06-Oct | 1,320.00 | 1,332.60 | 1,303.00 | 1,311.60 | 1,316.22 | -0.05 | 69,048.95 | 404,945 | 3.12 | 236,296 | 3.83 | 31.10 | 14 |
| 27 | 03-Oct | 1,241.50 | 1,325.00 | 1,237.40 | 1,312.30 | 1,296.56 | 6.18 | 69,085.80 | 708,970 | 5.46 | 282,632 | 4.58 | 36.64 | 17 |
| 28 | 01-Oct | 1,221.00 | 1,247.10 | 1,210.00 | 1,235.90 | 1,228.60 | 0.89 | 65,063.74 | 237,883 | 1.83 | 122,704 | 1.99 | 15.08 | 7 |
| 29 | 30-Sep | 1,258.00 | 1,284.00 | 1,201.30 | 1,225.00 | 1,226.39 | -2.47 | 64,489.00 | 647,096 | 4.98 | 381,423 | 6.18 | 46.78 | 22 |
| 30 | 29-Sep | 1,231.20 | 1,269.00 | 1,231.20 | 1,256.00 | 1,255.03 | 0.80 | 66,121.00 | 202,658 | 1.56 | 99,971 | 1.62 | 12.55 | 6 |
| 31 | 26-Sep | 1,275.10 | 1,276.60 | 1,235.00 | 1,246.00 | 1,251.86 | -2.40 | 65,595.00 | 237,409 | 1.83 | 138,858 | 2.25 | 17.38 | 8 |
| 32 | 25-Sep | 1,305.00 | 1,343.20 | 1,270.00 | 1,276.60 | 1,299.89 | -2.01 | 67,206.38 | 259,873 | 2.00 | 106,915 | 1.73 | 13.90 | 6 |
| 33 | 24-Sep | 1,328.00 | 1,328.00 | 1,301.00 | 1,302.80 | 1,311.03 | -1.15 | 68,585.68 | 133,347 | 1.03 | 75,890 | 1.23 | 9.95 | 4 |
| 34 | 23-Sep | 1,310.00 | 1,325.00 | 1,306.10 | 1,318.00 | 1,316.93 | 0.36 | 69,385.00 | 156,488 | 1.20 | 89,303 | 1.45 | 11.76 | 5 |
| 35 | 22-Sep | 1,335.90 | 1,338.50 | 1,307.00 | 1,313.30 | 1,318.58 | -1.14 | 69,138.45 | 210,063 | 1.62 | 122,421 | 1.98 | 16.14 | 7 |
| 36 | 19-Sep | 1,335.00 | 1,345.00 | 1,316.70 | 1,328.50 | 1,326.63 | -0.37 | 69,938.65 | 216,705 | 1.67 | 139,429 | 2.26 | 18.50 | 8 |
| 37 | 18-Sep | 1,340.10 | 1,352.90 | 1,326.10 | 1,333.50 | 1,339.41 | -0.51 | 70,201.87 | 237,121 | 1.83 | 126,570 | 2.05 | 16.95 | 7 |
| 38 | 17-Sep | 1,319.00 | 1,345.30 | 1,308.50 | 1,340.30 | 1,326.32 | 2.02 | 70,559.86 | 338,815 | 2.61 | 227,488 | 3.69 | 30.17 | 13 |
| 39 | 16-Sep | 1,325.00 | 1,333.90 | 1,305.10 | 1,313.70 | 1,318.87 | -0.66 | 69,159.50 | 152,481 | 1.17 | 69,661 | 1.13 | 9.19 | 4 |
| 40 | 15-Sep | 1,301.00 | 1,326.60 | 1,282.00 | 1,322.40 | 1,302.93 | 2.00 | 69,617.51 | 291,712 | 2.25 | 146,531 | 2.38 | 19.09 | 9 |
| 41 | 12-Sep | 1,305.70 | 1,312.00 | 1,290.00 | 1,296.50 | 1,299.38 | -0.50 | 68,254.01 | 190,354 | 1.47 | 123,217 | 2.00 | 16.01 | 7 |
| 42 | 11-Sep | 1,315.00 | 1,321.40 | 1,301.10 | 1,303.00 | 1,308.46 | -0.89 | 68,596.00 | 129,870 | 1.00 | 69,074 | 1.12 | 9.04 | 4 |
| 43 | 10-Sep | 1,330.00 | 1,335.00 | 1,307.90 | 1,314.70 | 1,316.35 | -0.11 | 69,212.15 | 217,586 | 1.68 | 117,005 | 1.90 | 15.40 | 7 |
| 44 | 09-Sep | 1,297.50 | 1,331.70 | 1,288.00 | 1,316.10 | 1,314.84 | 1.01 | 69,285.85 | 409,516 | 3.15 | 216,270 | 3.51 | 28.44 | 13 |
| 45 | 08-Sep | 1,294.10 | 1,332.80 | 1,293.70 | 1,302.90 | 1,311.76 | 0.73 | 68,590.94 | 231,698 | 1.78 | 89,976 | 1.46 | 11.80 | 5 |
| 46 | 05-Sep | 1,297.00 | 1,308.60 | 1,283.70 | 1,293.40 | 1,293.18 | -0.37 | 68,090.81 | 146,314 | 1.13 | 61,688 | 1.00 | 7.98 | 4 |
| 47 | 04-Sep | 1,343.50 | 1,365.00 | 1,292.50 | 1,298.20 | 1,320.43 | -2.89 | 68,343.51 | 243,083 | 1.87 | 116,132 | 1.88 | 15.33 | 7 |
| 48 | 03-Sep | 1,326.10 | 1,363.00 | 1,326.00 | 1,336.90 | 1,343.88 | 1.43 | 70,380.86 | 298,722 | 2.30 | 117,188 | 1.90 | 15.75 | 7 |
| 49 | 02-Sep | 1,330.00 | 1,338.80 | 1,310.40 | 1,318.00 | 1,325.18 | -0.75 | 69,385.00 | 176,406 | 1.36 | 86,577 | 1.40 | 11.47 | 5 |
| 50 | 01-Sep | 1,292.30 | 1,333.00 | 1,286.30 | 1,328.00 | 1,309.12 | 3.04 | 69,912.00 | 332,566 | 2.56 | 179,360 | 2.91 | 23.48 | 11 |
| 51 | 29-Aug | 1,313.90 | 1,318.00 | 1,284.60 | 1,288.80 | 1,298.70 | -1.35 | 67,848.65 | 243,761 | 1.88 | 123,910 | 2.01 | 16.09 | 7 |
| 52 | 28-Aug | 1,300.10 | 1,320.00 | 1,292.00 | 1,306.50 | 1,304.74 | -0.15 | 68,780.46 | 303,741 | 2.34 | 160,085 | 2.60 | 20.89 | 9 |
| 53 | 26-Aug | 1,341.00 | 1,352.90 | 1,305.00 | 1,308.50 | 1,321.60 | -2.42 | 68,885.75 | 227,384 | 1.75 | 132,185 | 2.14 | 17.47 | 8 |
| 54 | 25-Aug | 1,360.10 | 1,379.00 | 1,336.10 | 1,340.90 | 1,357.34 | -0.95 | 70,591.44 | 283,934 | 2.19 | 154,249 | 2.50 | 20.94 | 9 |
| 55 | 22-Aug | 1,388.10 | 1,394.70 | 1,350.00 | 1,353.70 | 1,366.82 | -2.79 | 71,265.30 | 292,744 | 2.25 | 169,788 | 2.75 | 23.21 | 10 |
| 56 | 21-Aug | 1,418.10 | 1,421.80 | 1,378.00 | 1,392.60 | 1,398.17 | -1.72 | 73,313.18 | 306,819 | 2.36 | 155,128 | 2.51 | 21.69 | 9 |
| 57 | 20-Aug | 1,421.00 | 1,446.20 | 1,404.20 | 1,417.00 | 1,419.96 | 1.42 | 74,597.00 | 659,045 | 5.07 | 255,896 | 4.15 | 36.34 | 15 |
| 58 | 19-Aug | 1,379.30 | 1,407.80 | 1,373.80 | 1,397.20 | 1,383.89 | 1.30 | 73,555.35 | 295,348 | 2.27 | 183,023 | 2.97 | 25.33 | 11 |
| 59 | 18-Aug | 1,415.10 | 1,420.00 | 1,353.00 | 1,379.30 | 1,381.80 | -1.39 | 72,613.00 | 398,571 | 3.07 | 208,534 | 3.38 | 28.82 | 12 |
| 60 | 14-Aug | 1,421.00 | 1,421.00 | 1,386.70 | 1,398.70 | 1,401.02 | -0.99 | 73,634.31 | 254,882 | 1.96 | 128,172 | 2.08 | 17.96 | 8 |
| 61 | 13-Aug | 1,400.00 | 1,477.00 | 1,398.60 | 1,412.70 | 1,437.57 | 2.31 | 74,371.34 | 756,107 | 5.82 | 252,842 | 4.10 | 36.35 | 15 |
| 62 | 12-Aug | 1,392.00 | 1,421.00 | 1,375.10 | 1,380.80 | 1,400.30 | -0.65 | 72,691.97 | 196,482 | 1.51 | 93,783 | 1.52 | 13.13 | 6 |
| 63 | 11-Aug | 1,394.20 | 1,414.00 | 1,357.00 | 1,389.90 | 1,382.75 | -0.74 | 73,171.04 | 348,587 | 2.68 | 167,425 | 2.71 | 23.15 | 10 |
| 64 | 08-Aug | 1,432.90 | 1,440.00 | 1,386.00 | 1,400.30 | 1,416.30 | -2.12 | 73,718.55 | 190,207 | 1.46 | 94,943 | 1.54 | 13.45 | 6 |
| 65 | 07-Aug | 1,450.10 | 1,451.40 | 1,409.40 | 1,430.70 | 1,430.70 | -1.73 | 75,318.95 | 202,441 | 1.56 | 88,871 | 1.44 | 12.71 | 5 |
| 66 | 06-Aug | 1,460.00 | 1,464.50 | 1,427.60 | 1,455.90 | 1,447.66 | 0.33 | 76,645.60 | 212,448 | 1.64 | 120,422 | 1.95 | 17.43 | 7 |
| 67 | 05-Aug | 1,474.10 | 1,486.90 | 1,432.90 | 1,451.10 | 1,454.39 | -1.59 | 76,392.90 | 202,814 | 1.56 | 95,992 | 1.56 | 13.96 | 6 |