| Macro-sector: Commodities | Band: 20 | High52 Price: 77.14 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: | Low52 Price: 43.05 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 65,534,050 | Low52 Date: 27-Mar-2025 | SHP: 74.75 / 0.0 / 0.0 / 24.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 64.45 / 43.05 | Month: 68.77 / 56.52 | Week: 67.95 / 62.2 | Day: 67.56 / 64.39 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 66.80 | 67.56 | 64.39 | 64.40 | 65.55 | -4.99 | 422.04 | 121,354 | 40.67 | 68,452 | 68,452.00 | 0.45 | 42 |
| 2 | 10-Jul | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 4.99 | 444.19 | 100,392 | 33.64 | 61,436 | 61,436.00 | 0.42 | 38 |
| 3 | 09-Jul | 61.44 | 64.56 | 61.44 | 64.56 | 63.89 | 4.99 | 423.09 | 46,989 | 15.75 | 35,196 | 35,196.00 | 0.22 | 22 |
| 4 | 08-Jul | 61.00 | 62.67 | 61.00 | 61.49 | 61.91 | 0.44 | 402.97 | 17,587 | 5.89 | 5,781 | 5,781.00 | 0.04 | 4 |
| 5 | 07-Jul | 61.55 | 63.59 | 61.00 | 61.22 | 61.81 | -2.55 | 401.20 | 30,870 | 10.35 | 19,732 | 19,732.00 | 0.12 | 12 |
| 6 | 04-Jul | 63.10 | 64.92 | 62.20 | 62.82 | 63.14 | -2.07 | 411.68 | 15,374 | 5.15 | 10,207 | 10,207.00 | 0.06 | 6 |
| 7 | 03-Jul | 66.29 | 66.76 | 63.25 | 64.15 | 64.86 | -3.23 | 420.40 | 29,179 | 9.78 | 17,829 | 17,829.00 | 0.12 | 11 |
| 8 | 02-Jul | 67.95 | 67.95 | 65.42 | 66.29 | 66.43 | 1.44 | 434.43 | 51,051 | 17.11 | 30,622 | 30,622.00 | 0.20 | 19 |
| 9 | 01-Jul | 63.58 | 66.58 | 63.58 | 65.35 | 66.04 | 3.06 | 428.27 | 79,265 | 26.56 | 55,889 | 55,889.00 | 0.37 | 35 |
| 10 | 30-Jun | 66.99 | 66.99 | 62.75 | 63.41 | 64.83 | -1.06 | 415.55 | 49,087 | 16.45 | 26,018 | 26,018.00 | 0.17 | 16 |
| 11 | 27-Jun | 61.90 | 64.09 | 61.39 | 64.09 | 63.57 | 5.00 | 420.01 | 75,166 | 25.19 | 55,444 | 55,444.00 | 0.35 | 34 |
| 12 | 26-Jun | 64.49 | 64.49 | 60.40 | 61.04 | 62.06 | -3.99 | 400.02 | 38,270 | 12.83 | 22,091 | 22,091.00 | 0.14 | 14 |
| 13 | 25-Jun | 59.70 | 63.58 | 59.01 | 63.58 | 63.11 | 4.99 | 416.67 | 44,144 | 14.79 | 34,184 | 34,184.00 | 0.22 | 21 |
| 14 | 24-Jun | 58.05 | 60.56 | 58.05 | 60.56 | 59.98 | 4.99 | 396.87 | 23,661 | 7.93 | 17,144 | 17,144.00 | 0.10 | 11 |
| 15 | 23-Jun | 57.51 | 58.86 | 57.21 | 57.68 | 57.95 | -1.22 | 378.00 | 11,707 | 3.92 | 8,210 | 8,210.00 | 0.05 | 5 |
| 16 | 20-Jun | 58.55 | 60.32 | 58.01 | 58.39 | 58.95 | -0.80 | 382.65 | 21,616 | 7.24 | 15,046 | 15,046.00 | 0.09 | 9 |
| 17 | 19-Jun | 60.24 | 60.25 | 58.10 | 58.86 | 59.55 | -2.94 | 385.73 | 7,779 | 2.61 | 5,823 | 5,823.00 | 0.03 | 4 |
| 18 | 18-Jun | 59.50 | 61.48 | 59.43 | 60.64 | 60.43 | 0.00 | 397.40 | 22,726 | 7.62 | 12,697 | 12,697.00 | 0.08 | 8 |
| 19 | 17-Jun | 63.00 | 63.95 | 60.00 | 60.64 | 61.07 | -3.65 | 397.40 | 28,616 | 9.59 | 17,485 | 17,485.00 | 0.11 | 11 |
| 20 | 16-Jun | 60.82 | 63.50 | 59.11 | 62.94 | 60.76 | 3.49 | 412.47 | 41,894 | 14.04 | 0 | 0.00 | 0.00 | 26 |
| 21 | 13-Jun | 60.60 | 62.00 | 58.25 | 60.82 | 61.07 | 0.28 | 398.58 | 24,804 | 8.31 | 0 | 0.00 | 0.00 | 15 |
| 22 | 12-Jun | 61.20 | 62.00 | 60.15 | 60.65 | 61.43 | -0.96 | 397.46 | 20,423 | 6.84 | 0 | 0.00 | 0.00 | 13 |
| 23 | 11-Jun | 60.97 | 61.24 | 59.25 | 61.24 | 60.40 | 1.98 | 401.33 | 8,971 | 3.01 | 0 | 0.00 | 0.00 | 6 |
| 24 | 10-Jun | 61.49 | 61.49 | 59.35 | 60.05 | 60.25 | -0.15 | 393.53 | 17,034 | 5.71 | 0 | 0.00 | 0.00 | 11 |
| 25 | 09-Jun | 60.01 | 62.48 | 58.80 | 60.14 | 60.38 | -1.02 | 394.12 | 19,191 | 6.43 | 0 | 0.00 | 0.00 | 12 |
| 26 | 06-Jun | 62.49 | 62.49 | 60.00 | 60.76 | 61.09 | -1.44 | 398.18 | 14,436 | 4.84 | 0 | 0.00 | 0.00 | 9 |
| 27 | 05-Jun | 61.60 | 62.00 | 59.02 | 61.65 | 60.65 | 1.90 | 404.02 | 21,447 | 7.19 | 0 | 0.00 | 0.00 | 13 |
| 28 | 04-Jun | 61.00 | 62.20 | 59.15 | 60.50 | 60.33 | -1.01 | 396.48 | 7,741 | 2.59 | 0 | 0.00 | 0.00 | 5 |
| 29 | 03-Jun | 61.55 | 63.77 | 61.00 | 61.12 | 61.84 | -1.31 | 400.54 | 20,558 | 6.89 | 0 | 0.00 | 0.00 | 13 |
| 30 | 02-Jun | 62.03 | 64.44 | 61.56 | 61.93 | 62.26 | -3.90 | 405.85 | 20,880 | 7.00 | 0 | 0.00 | 0.00 | 13 |
| 31 | 30-May | 66.80 | 66.80 | 64.44 | 64.44 | 64.52 | -5.01 | 422.30 | 26,834 | 8.99 | 0 | 0.00 | 0.00 | 17 |
| 32 | 29-May | 68.76 | 68.77 | 64.00 | 67.84 | 67.40 | 3.57 | 444.58 | 56,703 | 19.00 | 0 | 0.00 | 0.00 | 35 |
| 33 | 28-May | 62.01 | 65.50 | 60.65 | 65.50 | 64.68 | 4.98 | 429.25 | 64,398 | 21.58 | 0 | 0.00 | 0.00 | 40 |
| 34 | 27-May | 61.69 | 62.80 | 60.55 | 62.39 | 61.56 | 1.13 | 408.87 | 3,118 | 1.04 | 0 | 0.00 | 0.00 | 2 |
| 35 | 26-May | 62.89 | 62.89 | 61.50 | 61.69 | 62.04 | -0.21 | 404.28 | 5,681 | 1.90 | 0 | 0.00 | 0.00 | 4 |
| 36 | 23-May | 62.49 | 62.99 | 61.10 | 61.82 | 61.83 | -1.80 | 405.13 | 2,983 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 37 | 22-May | 64.80 | 64.80 | 61.61 | 62.95 | 62.51 | 0.62 | 412.54 | 8,148 | 2.73 | 0 | 0.00 | 0.00 | 5 |
| 38 | 21-May | 63.99 | 63.99 | 62.00 | 62.56 | 62.58 | -1.85 | 409.98 | 10,041 | 3.36 | 0 | 0.00 | 0.00 | 6 |
| 39 | 20-May | 64.42 | 64.48 | 61.70 | 63.74 | 63.75 | -1.06 | 417.71 | 10,376 | 3.48 | 0 | 0.00 | 0.00 | 6 |
| 40 | 19-May | 64.00 | 65.00 | 63.51 | 64.42 | 64.40 | 2.29 | 422.17 | 26,591 | 8.91 | 0 | 0.00 | 0.00 | 16 |
| 41 | 16-May | 59.99 | 62.98 | 59.01 | 62.98 | 62.44 | 4.98 | 412.73 | 75,815 | 25.41 | 0 | 0.00 | 0.00 | 47 |
| 42 | 15-May | 60.79 | 61.78 | 59.60 | 59.99 | 60.55 | -1.45 | 393.14 | 21,667 | 7.26 | 0 | 0.00 | 0.00 | 13 |
| 43 | 14-May | 64.70 | 64.70 | 59.10 | 60.87 | 61.07 | -1.49 | 398.91 | 43,798 | 14.68 | 0 | 0.00 | 0.00 | 27 |
| 44 | 13-May | 62.49 | 62.99 | 60.93 | 61.79 | 62.02 | 2.83 | 404.93 | 17,504 | 5.87 | 0 | 0.00 | 0.00 | 11 |
| 45 | 12-May | 59.90 | 60.09 | 59.70 | 60.09 | 60.03 | 5.00 | 393.79 | 7,387 | 2.48 | 0 | 0.00 | 0.00 | 5 |
| 46 | 09-May | 58.99 | 58.99 | 56.52 | 57.23 | 57.18 | -3.82 | 375.05 | 15,892 | 5.33 | 0 | 0.00 | 0.00 | 10 |
| 47 | 08-May | 58.98 | 61.92 | 57.00 | 59.50 | 60.61 | 0.88 | 389.93 | 23,605 | 7.91 | 0 | 0.00 | 0.00 | 15 |
| 48 | 07-May | 61.01 | 61.01 | 58.98 | 58.98 | 59.13 | -5.01 | 386.52 | 22,231 | 7.45 | 0 | 0.00 | 0.00 | 14 |
| 49 | 06-May | 65.99 | 66.32 | 61.76 | 62.09 | 62.69 | -4.51 | 406.90 | 19,824 | 6.64 | 0 | 0.00 | 0.00 | 12 |
| 50 | 05-May | 64.50 | 66.89 | 64.50 | 65.02 | 65.57 | 0.43 | 426.10 | 10,638 | 3.57 | 0 | 0.00 | 0.00 | 7 |
| 51 | 02-May | 64.51 | 67.49 | 64.50 | 64.74 | 65.23 | -4.63 | 424.27 | 11,946 | 4.00 | 0 | 0.00 | 0.00 | 7 |
| 52 | 30-Apr | 68.45 | 70.00 | 66.80 | 67.88 | 67.97 | -0.37 | 444.85 | 87,421 | 29.30 | 56,463 | 56,463.00 | 0.38 | 35 |
| 53 | 29-Apr | 70.00 | 71.97 | 67.10 | 68.13 | 69.91 | -3.10 | 446.48 | 106,959 | 35.84 | 40,674 | 40,674.00 | 0.28 | 25 |
| 54 | 28-Apr | 73.31 | 73.99 | 69.11 | 70.31 | 71.57 | -4.11 | 460.77 | 204,603 | 68.57 | 76,881 | 76,881.00 | 0.55 | 48 |
| 55 | 25-Apr | 63.50 | 75.68 | 62.75 | 73.32 | 71.97 | 14.98 | 480.50 | 1,020,692 | 342.05 | 481,423 | 481,423.00 | 3.46 | 298 |
| 56 | 24-Apr | 68.51 | 68.88 | 63.60 | 63.77 | 65.21 | -6.28 | 417.91 | 261,588 | 87.66 | 120,493 | 120,493.00 | 0.79 | 75 |
| 57 | 23-Apr | 64.70 | 72.21 | 61.10 | 68.04 | 69.88 | 13.06 | 445.89 | 3,709,939 | 1,243.28 | 1,215,869 | 1,215,869.00 | 8.50 | 754 |
| 58 | 22-Apr | 52.48 | 60.18 | 52.04 | 60.18 | 59.58 | 20.00 | 394.38 | 1,810,616 | 606.77 | 769,569 | 769,569.00 | 4.59 | 477 |
| 59 | 21-Apr | 50.25 | 51.39 | 48.50 | 50.15 | 49.54 | -1.32 | 328.65 | 125,900 | 42.19 | 62,977 | 62,977.00 | 0.31 | 39 |
| 60 | 17-Apr | 51.90 | 51.95 | 50.05 | 50.82 | 51.03 | -0.20 | 333.04 | 18,680 | 6.26 | 7,030 | 7,030.00 | 0.04 | 4 |
| 61 | 16-Apr | 48.86 | 52.52 | 48.86 | 50.92 | 50.73 | 4.22 | 333.70 | 85,292 | 28.58 | 21,334 | 21,334.00 | 0.11 | 13 |
| 62 | 15-Apr | 51.50 | 51.50 | 48.70 | 48.86 | 49.58 | -2.34 | 320.20 | 44,330 | 14.86 | 26,313 | 26,313.00 | 0.13 | 16 |
| 63 | 11-Apr | 46.01 | 51.40 | 46.01 | 50.03 | 49.25 | 11.33 | 327.87 | 108,258 | 36.28 | 66,659 | 66,659.00 | 0.33 | 41 |
| 64 | 09-Apr | 45.74 | 46.19 | 44.71 | 44.94 | 45.35 | -1.75 | 294.51 | 30,585 | 10.25 | 15,957 | 15,957.00 | 0.07 | 10 |
| 65 | 08-Apr | 45.65 | 47.69 | 45.62 | 45.74 | 46.35 | 0.53 | 299.75 | 51,111 | 17.13 | 26,691 | 26,691.00 | 0.12 | 17 |
| 66 | 07-Apr | 45.30 | 46.80 | 44.25 | 45.50 | 45.51 | -6.76 | 298.18 | 93,230 | 31.24 | 42,204 | 42,204.00 | 0.19 | 26 |
| 67 | 04-Apr | 51.20 | 51.76 | 48.00 | 48.80 | 48.93 | -3.73 | 319.81 | 71,742 | 24.04 | 46,348 | 46,348.00 | 0.23 | 29 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP