| 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: 1,416.31 | Low52 Price: 732.75 | Barrier: 1,500.8; Drift%: -14.87 |
| Basic Industry: Sponge Iron | Total Equity: 523,241,945 | Low52 Date: 11-Sep-2024 | SHP: 63.44 / 2.4 / 2.06 / 32.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 1,478.0 / 942.15 | Month: 1,612.0 / 1,451.0 | Week: 1,477.0 / 1,357.0 | Day: 1,320.0 / 1,292.0 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,300.10 | 1,320.00 | 1,292.00 | 1,306.50 | 1,304.74 | -0.15 | 68,361.56 | 303,741 | 2.47 | 160,085 | 3.01 | 20.89 | 9 |
| 2 | 26-Aug | 1,341.00 | 1,352.90 | 1,305.00 | 1,308.50 | 1,321.60 | -2.42 | 68,466.21 | 227,384 | 1.85 | 132,185 | 2.48 | 17.47 | 8 |
| 3 | 25-Aug | 1,360.10 | 1,379.00 | 1,336.10 | 1,340.90 | 1,357.34 | -0.95 | 70,161.51 | 283,934 | 2.31 | 154,249 | 2.90 | 20.94 | 9 |
| 4 | 22-Aug | 1,388.10 | 1,394.70 | 1,350.00 | 1,353.70 | 1,366.82 | -2.79 | 70,831.26 | 292,744 | 2.38 | 169,788 | 3.19 | 23.21 | 10 |
| 5 | 21-Aug | 1,418.10 | 1,421.80 | 1,378.00 | 1,392.60 | 1,398.17 | -1.72 | 72,866.67 | 306,819 | 2.49 | 155,128 | 2.91 | 21.69 | 9 |
| 6 | 20-Aug | 1,421.00 | 1,446.20 | 1,404.20 | 1,417.00 | 1,419.96 | 1.42 | 74,143.00 | 659,045 | 5.35 | 255,896 | 4.81 | 36.34 | 15 |
| 7 | 19-Aug | 1,379.30 | 1,407.80 | 1,373.80 | 1,397.20 | 1,383.89 | 1.30 | 73,107.36 | 295,348 | 2.40 | 183,023 | 3.44 | 25.33 | 11 |
| 8 | 18-Aug | 1,415.10 | 1,420.00 | 1,353.00 | 1,379.30 | 1,381.80 | -1.39 | 72,170.76 | 398,571 | 3.24 | 208,534 | 3.92 | 28.82 | 12 |
| 9 | 14-Aug | 1,421.00 | 1,421.00 | 1,386.70 | 1,398.70 | 1,401.02 | -0.99 | 73,185.85 | 254,882 | 2.07 | 128,172 | 2.41 | 17.96 | 8 |
| 10 | 13-Aug | 1,400.00 | 1,477.00 | 1,398.60 | 1,412.70 | 1,437.57 | 2.31 | 73,918.39 | 756,107 | 6.14 | 252,842 | 4.75 | 36.35 | 15 |
| 11 | 12-Aug | 1,392.00 | 1,421.00 | 1,375.10 | 1,380.80 | 1,400.30 | -0.65 | 72,249.25 | 196,482 | 1.60 | 93,783 | 1.76 | 13.13 | 6 |
| 12 | 11-Aug | 1,394.20 | 1,414.00 | 1,357.00 | 1,389.90 | 1,382.75 | -0.74 | 72,725.40 | 348,587 | 2.83 | 167,425 | 3.14 | 23.15 | 10 |
| 13 | 08-Aug | 1,432.90 | 1,440.00 | 1,386.00 | 1,400.30 | 1,416.30 | -2.12 | 73,269.57 | 190,207 | 1.54 | 94,943 | 1.78 | 13.45 | 6 |
| 14 | 07-Aug | 1,450.10 | 1,451.40 | 1,409.40 | 1,430.70 | 1,430.70 | -1.73 | 74,860.23 | 202,441 | 1.64 | 88,871 | 1.67 | 12.71 | 5 |
| 15 | 06-Aug | 1,460.00 | 1,464.50 | 1,427.60 | 1,455.90 | 1,447.66 | 0.33 | 76,178.79 | 212,448 | 1.72 | 120,422 | 2.26 | 17.43 | 7 |
| 16 | 05-Aug | 1,474.10 | 1,486.90 | 1,432.90 | 1,451.10 | 1,454.39 | -1.59 | 75,927.64 | 202,814 | 1.65 | 95,992 | 1.80 | 13.96 | 6 |
| 17 | 04-Aug | 1,450.40 | 1,480.00 | 1,450.40 | 1,474.60 | 1,471.14 | 2.01 | 77,157.26 | 123,177 | 1.00 | 59,036 | 1.11 | 8.69 | 3 |
| 18 | 01-Aug | 1,497.00 | 1,500.80 | 1,423.60 | 1,445.60 | 1,462.69 | -3.93 | 75,639.86 | 297,168 | 2.41 | 166,464 | 3.13 | 24.35 | 10 |
| 19 | 31-Jul | 1,500.00 | 1,529.90 | 1,474.60 | 1,504.70 | 1,508.57 | -0.89 | 78,732.22 | 448,451 | 3.64 | 256,124 | 4.81 | 38.64 | 15 |
| 20 | 30-Jul | 1,490.80 | 1,525.00 | 1,486.00 | 1,518.20 | 1,514.12 | 2.30 | 79,438.59 | 273,783 | 2.22 | 143,826 | 2.70 | 21.78 | 8 |
| 21 | 29-Jul | 1,468.20 | 1,496.60 | 1,451.00 | 1,484.10 | 1,481.08 | 0.92 | 77,654.34 | 354,952 | 2.88 | 213,721 | 4.01 | 31.65 | 13 |
| 22 | 28-Jul | 1,504.20 | 1,511.40 | 1,466.30 | 1,470.50 | 1,482.93 | -2.25 | 76,942.73 | 214,846 | 1.74 | 102,309 | 1.92 | 15.17 | 6 |
| 23 | 25-Jul | 1,533.40 | 1,541.90 | 1,502.00 | 1,504.30 | 1,518.38 | -1.90 | 78,711.29 | 304,148 | 2.47 | 150,988 | 2.84 | 22.93 | 9 |
| 24 | 24-Jul | 1,530.00 | 1,546.00 | 1,502.00 | 1,533.40 | 1,529.37 | 0.43 | 80,233.92 | 222,732 | 1.81 | 92,334 | 1.73 | 14.12 | 5 |
| 25 | 23-Jul | 1,537.00 | 1,544.00 | 1,521.00 | 1,526.80 | 1,529.04 | -0.26 | 79,888.58 | 126,817 | 1.03 | 53,254 | 1.00 | 8.14 | 3 |
| 26 | 22-Jul | 1,535.40 | 1,555.00 | 1,521.90 | 1,530.80 | 1,540.02 | 0.09 | 80,097.88 | 433,389 | 3.52 | 212,733 | 3.99 | 32.76 | 13 |
| 27 | 21-Jul | 1,473.20 | 1,535.00 | 1,473.00 | 1,529.40 | 1,512.52 | 3.86 | 80,024.62 | 591,567 | 4.80 | 289,042 | 5.43 | 43.72 | 17 |
| 28 | 18-Jul | 1,473.90 | 1,484.90 | 1,463.00 | 1,472.60 | 1,472.90 | 0.03 | 77,052.61 | 190,838 | 1.55 | 96,144 | 1.81 | 14.16 | 6 |
| 29 | 17-Jul | 1,490.90 | 1,493.90 | 1,461.50 | 1,472.10 | 1,476.37 | -1.10 | 77,026.45 | 162,867 | 1.32 | 81,587 | 1.53 | 12.05 | 5 |
| 30 | 16-Jul | 1,480.40 | 1,498.50 | 1,475.00 | 1,488.40 | 1,487.05 | 0.67 | 77,879.33 | 158,372 | 1.29 | 74,298 | 1.40 | 11.05 | 4 |
| 31 | 15-Jul | 1,490.00 | 1,500.00 | 1,475.00 | 1,478.50 | 1,485.78 | 0.01 | 77,361.32 | 194,929 | 1.58 | 88,715 | 1.67 | 13.18 | 5 |
| 32 | 14-Jul | 1,488.90 | 1,497.50 | 1,464.40 | 1,478.30 | 1,484.02 | -0.71 | 77,350.86 | 255,173 | 2.07 | 118,583 | 2.23 | 17.60 | 7 |
| 33 | 11-Jul | 1,521.00 | 1,522.00 | 1,485.00 | 1,488.90 | 1,500.54 | -2.21 | 77,905.49 | 269,210 | 2.19 | 121,963 | 2.29 | 18.30 | 7 |
| 34 | 10-Jul | 1,486.80 | 1,543.00 | 1,480.20 | 1,522.50 | 1,519.86 | 2.86 | 79,663.59 | 540,305 | 4.39 | 207,405 | 3.89 | 31.52 | 12 |
| 35 | 09-Jul | 1,486.00 | 1,496.70 | 1,466.00 | 1,480.20 | 1,479.34 | -0.54 | 77,450.27 | 507,499 | 4.12 | 263,141 | 4.94 | 38.93 | 15 |
| 36 | 08-Jul | 1,527.20 | 1,535.00 | 1,480.00 | 1,488.30 | 1,503.01 | -2.64 | 77,874.10 | 469,215 | 3.81 | 259,142 | 4.87 | 38.95 | 15 |
| 37 | 07-Jul | 1,553.00 | 1,562.20 | 1,522.30 | 1,528.70 | 1,538.69 | -1.61 | 79,988.00 | 212,031 | 1.72 | 101,318 | 1.90 | 15.59 | 6 |
| 38 | 04-Jul | 1,540.70 | 1,564.70 | 1,530.80 | 1,553.70 | 1,552.34 | 1.47 | 81,296.10 | 337,045 | 2.74 | 152,595 | 2.87 | 23.69 | 9 |
| 39 | 03-Jul | 1,526.10 | 1,545.20 | 1,518.00 | 1,531.20 | 1,531.88 | 0.40 | 80,118.81 | 319,017 | 2.59 | 147,885 | 2.78 | 22.65 | 9 |
| 40 | 02-Jul | 1,581.00 | 1,589.60 | 1,519.00 | 1,525.10 | 1,542.14 | -3.50 | 79,799.63 | 578,428 | 4.70 | 262,900 | 4.94 | 40.54 | 15 |
| 41 | 01-Jul | 1,598.00 | 1,612.00 | 1,562.00 | 1,580.40 | 1,585.66 | -0.53 | 82,693.16 | 487,846 | 3.96 | 222,577 | 4.18 | 35.29 | 13 |
| 42 | 30-Jun | 1,560.00 | 1,590.00 | 1,551.70 | 1,588.90 | 1,575.91 | 2.62 | 83,137.91 | 975,439 | 7.92 | 633,403 | 11.89 | 99.82 | 37 |
| 43 | 27-Jun | 1,555.00 | 1,560.00 | 1,510.00 | 1,548.40 | 1,538.49 | 0.03 | 81,018.78 | 896,829 | 7.28 | 426,430 | 8.01 | 65.61 | 25 |
| 44 | 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 | 11.89 | 601,836 | 11.30 | 92.47 | 35 |
| 45 | 25-Jun | 1,539.50 | 1,545.50 | 1,500.00 | 1,522.20 | 1,518.57 | -0.28 | 79,647.89 | 381,990 | 3.10 | 192,625 | 3.62 | 29.25 | 11 |
| 46 | 24-Jun | 1,521.00 | 1,547.80 | 1,520.10 | 1,526.40 | 1,533.74 | 1.61 | 79,867.65 | 653,922 | 5.31 | 320,289 | 6.01 | 49.12 | 19 |
| 47 | 23-Jun | 1,470.00 | 1,511.00 | 1,469.20 | 1,502.20 | 1,495.16 | 2.34 | 78,601.40 | 269,578 | 2.19 | 99,122 | 1.86 | 14.82 | 6 |
| 48 | 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 | 9.89 | 727,682 | 13.66 | 107.06 | 43 |
| 49 | 19-Jun | 1,501.50 | 1,513.70 | 1,460.00 | 1,467.60 | 1,482.81 | -2.36 | 76,790.99 | 297,489 | 2.42 | 123,428 | 2.32 | 18.30 | 7 |
| 50 | 18-Jun | 1,524.60 | 1,529.90 | 1,493.00 | 1,503.10 | 1,510.43 | -1.41 | 78,648.50 | 267,660 | 2.17 | 100,928 | 1.90 | 15.24 | 6 |
| 51 | 17-Jun | 1,522.90 | 1,545.50 | 1,514.00 | 1,524.60 | 1,529.38 | 0.41 | 79,773.47 | 742,966 | 6.03 | 384,434 | 7.22 | 58.79 | 23 |
| 52 | 16-Jun | 1,488.00 | 1,524.00 | 1,457.10 | 1,518.40 | 1,496.47 | 2.12 | 79,449.06 | 497,919 | 4.04 | 212,136 | 3.98 | 31.75 | 12 |
| 53 | 13-Jun | 1,460.00 | 1,499.70 | 1,444.30 | 1,486.90 | 1,480.28 | -0.61 | 77,800.84 | 360,216 | 2.92 | 166,503 | 3.13 | 24.65 | 10 |
| 54 | 12-Jun | 1,508.00 | 1,529.50 | 1,478.00 | 1,496.10 | 1,503.18 | -0.75 | 78,282.23 | 362,272 | 2.94 | 143,205 | 2.69 | 21.53 | 8 |
| 55 | 11-Jun | 1,506.00 | 1,537.50 | 1,494.50 | 1,507.40 | 1,520.17 | -0.03 | 78,873.49 | 388,033 | 3.15 | 178,969 | 3.36 | 27.21 | 11 |
| 56 | 10-Jun | 1,500.10 | 1,524.00 | 1,494.00 | 1,507.90 | 1,505.39 | 1.04 | 78,899.65 | 385,704 | 3.13 | 175,309 | 3.29 | 26.39 | 10 |
| 57 | 09-Jun | 1,477.70 | 1,511.90 | 1,459.30 | 1,492.40 | 1,490.83 | 2.30 | 78,088.63 | 484,360 | 3.93 | 189,791 | 3.56 | 28.29 | 11 |
| 58 | 06-Jun | 1,539.00 | 1,539.80 | 1,448.10 | 1,458.90 | 1,492.65 | -4.50 | 76,335.77 | 610,972 | 4.96 | 286,510 | 5.38 | 42.77 | 17 |
| 59 | 05-Jun | 1,505.00 | 1,533.50 | 1,503.10 | 1,527.60 | 1,524.91 | 1.84 | 79,930.44 | 593,689 | 4.82 | 307,801 | 5.78 | 46.94 | 18 |
| 60 | 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 | 11.15 | 514,714 | 9.67 | 76.60 | 30 |
| 61 | 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 | 10.93 | 467,120 | 8.77 | 66.68 | 27 |
| 62 | 02-Jun | 1,380.00 | 1,383.30 | 1,330.00 | 1,353.50 | 1,356.36 | -2.84 | 70,820.80 | 530,875 | 4.31 | 272,976 | 5.13 | 37.03 | 16 |
| 63 | 30-May | 1,417.10 | 1,432.20 | 1,380.00 | 1,393.10 | 1,401.17 | -1.44 | 72,892.84 | 440,723 | 3.58 | 235,857 | 4.43 | 33.05 | 14 |
| 64 | 29-May | 1,364.00 | 1,422.00 | 1,359.50 | 1,413.50 | 1,402.41 | 4.23 | 73,960.25 | 909,796 | 7.39 | 433,070 | 8.13 | 60.73 | 25 |
| 65 | 28-May | 1,360.00 | 1,369.50 | 1,350.90 | 1,356.10 | 1,359.14 | -0.10 | 70,956.84 | 272,255 | 2.21 | 146,016 | 2.74 | 19.85 | 9 |
| 66 | 27-May | 1,356.00 | 1,381.10 | 1,325.20 | 1,357.50 | 1,354.85 | 0.63 | 71,030.09 | 582,879 | 4.73 | 214,166 | 4.02 | 29.02 | 13 |
| 67 | 26-May | 1,347.00 | 1,361.00 | 1,341.10 | 1,349.00 | 1,352.50 | 0.73 | 70,585.00 | 389,093 | 3.16 | 189,285 | 3.55 | 25.60 | 11 |