| 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: 62.48; Drift%: -6.02 |
| 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: 69.05 / 60.45 | Week: 62.78 / 57.28 | Day: 60.0 / 57.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 58.00 | 60.00 | 57.60 | 58.93 | 58.21 | -1.26 | 386.19 | 13,286 | 4.26 | 0 | 0.00 | 0.00 | 8 |
| 2 | 26-Aug | 60.00 | 61.00 | 59.00 | 59.68 | 59.70 | 0.30 | 391.11 | 6,653 | 2.13 | 0 | 0.00 | 0.00 | 4 |
| 3 | 25-Aug | 59.32 | 60.50 | 59.03 | 59.50 | 59.62 | 0.30 | 389.93 | 4,742 | 1.52 | 0 | 0.00 | 0.00 | 3 |
| 4 | 22-Aug | 58.56 | 61.00 | 58.56 | 59.32 | 59.45 | -1.45 | 388.75 | 9,057 | 2.90 | 0 | 0.00 | 0.00 | 6 |
| 5 | 21-Aug | 60.11 | 61.15 | 60.07 | 60.19 | 60.62 | 0.20 | 394.45 | 5,436 | 1.74 | 0 | 0.00 | 0.00 | 3 |
| 6 | 20-Aug | 60.20 | 60.50 | 59.80 | 60.07 | 60.19 | 1.16 | 393.66 | 10,171 | 3.26 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 58.11 | 60.29 | 58.11 | 59.38 | 59.00 | 0.44 | 389.14 | 11,260 | 3.61 | 0 | 0.00 | 0.00 | 7 |
| 8 | 18-Aug | 58.90 | 60.00 | 58.43 | 59.12 | 59.25 | -1.52 | 387.44 | 12,326 | 3.95 | 0 | 0.00 | 0.00 | 8 |
| 9 | 14-Aug | 57.28 | 60.50 | 57.28 | 60.03 | 58.22 | -0.32 | 393.40 | 30,964 | 9.93 | 0 | 0.00 | 0.00 | 19 |
| 10 | 13-Aug | 60.32 | 62.48 | 59.25 | 60.22 | 60.61 | -1.08 | 394.65 | 21,228 | 6.81 | 0 | 0.00 | 0.00 | 13 |
| 11 | 12-Aug | 61.80 | 62.78 | 60.61 | 60.88 | 61.33 | -1.49 | 398.97 | 19,558 | 6.27 | 0 | 0.00 | 0.00 | 12 |
| 12 | 11-Aug | 61.93 | 62.24 | 61.00 | 61.80 | 61.23 | -0.71 | 405.00 | 12,966 | 4.16 | 0 | 0.00 | 0.00 | 8 |
| 13 | 08-Aug | 63.11 | 63.50 | 62.00 | 62.24 | 62.47 | -2.08 | 407.88 | 4,525 | 1.45 | 0 | 0.00 | 0.00 | 3 |
| 14 | 07-Aug | 63.08 | 64.31 | 63.05 | 63.56 | 63.14 | -0.20 | 416.53 | 4,532 | 1.45 | 0 | 0.00 | 0.00 | 3 |
| 15 | 06-Aug | 63.41 | 64.40 | 63.00 | 63.69 | 63.35 | 0.11 | 417.39 | 10,114 | 3.24 | 0 | 0.00 | 0.00 | 6 |
| 16 | 05-Aug | 63.01 | 64.90 | 63.00 | 63.62 | 63.52 | -1.53 | 416.93 | 8,653 | 2.77 | 0 | 0.00 | 0.00 | 5 |
| 17 | 04-Aug | 64.99 | 65.40 | 63.00 | 64.61 | 64.09 | -0.43 | 423.42 | 14,351 | 4.60 | 0 | 0.00 | 0.00 | 9 |
| 18 | 01-Aug | 65.35 | 66.90 | 64.40 | 64.89 | 65.37 | -4.28 | 425.25 | 64,448 | 20.66 | 0 | 0.00 | 0.00 | 40 |
| 19 | 31-Jul | 68.70 | 69.05 | 66.10 | 67.79 | 68.82 | 3.07 | 444.26 | 164,001 | 52.58 | 0 | 0.00 | 0.00 | 102 |
| 20 | 30-Jul | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 5.00 | 431.02 | 40,015 | 12.83 | 0 | 0.00 | 0.00 | 25 |
| 21 | 29-Jul | 62.95 | 63.50 | 61.12 | 62.64 | 62.55 | -0.73 | 410.51 | 12,957 | 4.15 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 61.70 | 64.78 | 60.45 | 63.10 | 62.23 | 2.27 | 413.52 | 18,466 | 5.92 | 0 | 0.00 | 0.00 | 11 |
| 23 | 25-Jul | 63.97 | 63.97 | 61.10 | 61.70 | 61.70 | -1.50 | 404.35 | 11,040 | 3.54 | 0 | 0.00 | 0.00 | 7 |
| 24 | 24-Jul | 64.01 | 65.00 | 62.50 | 62.64 | 63.51 | -1.88 | 410.51 | 15,290 | 4.90 | 0 | 0.00 | 0.00 | 9 |
| 25 | 23-Jul | 60.99 | 63.94 | 60.50 | 63.84 | 63.13 | 4.83 | 418.37 | 31,657 | 10.15 | 0 | 0.00 | 0.00 | 20 |
| 26 | 22-Jul | 61.10 | 63.00 | 60.56 | 60.90 | 60.89 | -1.46 | 399.10 | 16,008 | 5.13 | 0 | 0.00 | 0.00 | 10 |
| 27 | 21-Jul | 61.75 | 62.90 | 60.83 | 61.80 | 61.91 | -1.15 | 405.00 | 7,787 | 2.50 | 0 | 0.00 | 0.00 | 5 |
| 28 | 18-Jul | 63.65 | 63.65 | 61.75 | 62.52 | 62.00 | 0.99 | 409.72 | 8,452 | 2.71 | 0 | 0.00 | 0.00 | 5 |
| 29 | 17-Jul | 61.80 | 63.45 | 61.77 | 61.91 | 62.28 | -0.69 | 405.72 | 5,650 | 1.81 | 0 | 0.00 | 0.00 | 4 |
| 30 | 16-Jul | 63.00 | 63.35 | 61.70 | 62.34 | 62.46 | -0.26 | 408.54 | 16,896 | 5.42 | 0 | 0.00 | 0.00 | 10 |
| 31 | 15-Jul | 63.25 | 64.44 | 62.00 | 62.50 | 62.48 | -1.85 | 409.59 | 23,958 | 7.68 | 0 | 0.00 | 0.00 | 15 |
| 32 | 14-Jul | 65.44 | 65.49 | 63.46 | 63.68 | 63.85 | -1.12 | 417.32 | 39,001 | 12.50 | 29,140 | 29,140.00 | 0.19 | 18 |
| 33 | 11-Jul | 66.80 | 67.56 | 64.39 | 64.40 | 65.55 | -4.99 | 422.04 | 121,354 | 38.91 | 68,452 | 68,452.00 | 0.45 | 42 |
| 34 | 10-Jul | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 4.99 | 444.19 | 100,392 | 32.19 | 61,436 | 61,436.00 | 0.42 | 38 |
| 35 | 09-Jul | 61.44 | 64.56 | 61.44 | 64.56 | 63.89 | 4.99 | 423.09 | 46,989 | 15.07 | 35,196 | 35,196.00 | 0.22 | 22 |
| 36 | 08-Jul | 61.00 | 62.67 | 61.00 | 61.49 | 61.91 | 0.44 | 402.97 | 17,587 | 5.64 | 5,781 | 5,781.00 | 0.04 | 4 |
| 37 | 07-Jul | 61.55 | 63.59 | 61.00 | 61.22 | 61.81 | -2.55 | 401.20 | 30,870 | 9.90 | 19,732 | 19,732.00 | 0.12 | 12 |
| 38 | 04-Jul | 63.10 | 64.92 | 62.20 | 62.82 | 63.14 | -2.07 | 411.68 | 15,374 | 4.93 | 10,207 | 10,207.00 | 0.06 | 6 |
| 39 | 03-Jul | 66.29 | 66.76 | 63.25 | 64.15 | 64.86 | -3.23 | 420.40 | 29,179 | 9.36 | 17,829 | 17,829.00 | 0.12 | 11 |
| 40 | 02-Jul | 67.95 | 67.95 | 65.42 | 66.29 | 66.43 | 1.44 | 434.43 | 51,051 | 16.37 | 30,622 | 30,622.00 | 0.20 | 19 |
| 41 | 01-Jul | 63.58 | 66.58 | 63.58 | 65.35 | 66.04 | 3.06 | 428.27 | 79,265 | 25.41 | 55,889 | 55,889.00 | 0.37 | 35 |
| 42 | 30-Jun | 66.99 | 66.99 | 62.75 | 63.41 | 64.83 | -1.06 | 415.55 | 49,087 | 15.74 | 26,018 | 26,018.00 | 0.17 | 16 |
| 43 | 27-Jun | 61.90 | 64.09 | 61.39 | 64.09 | 63.57 | 5.00 | 420.01 | 75,166 | 24.10 | 55,444 | 55,444.00 | 0.35 | 34 |
| 44 | 26-Jun | 64.49 | 64.49 | 60.40 | 61.04 | 62.06 | -3.99 | 400.02 | 38,270 | 12.27 | 22,091 | 22,091.00 | 0.14 | 14 |
| 45 | 25-Jun | 59.70 | 63.58 | 59.01 | 63.58 | 63.11 | 4.99 | 416.67 | 44,144 | 14.15 | 34,184 | 34,184.00 | 0.22 | 21 |
| 46 | 24-Jun | 58.05 | 60.56 | 58.05 | 60.56 | 59.98 | 4.99 | 396.87 | 23,661 | 7.59 | 17,144 | 17,144.00 | 0.10 | 11 |
| 47 | 23-Jun | 57.51 | 58.86 | 57.21 | 57.68 | 57.95 | -1.22 | 378.00 | 11,707 | 3.75 | 8,210 | 8,210.00 | 0.05 | 5 |
| 48 | 20-Jun | 58.55 | 60.32 | 58.01 | 58.39 | 58.95 | -0.80 | 382.65 | 21,616 | 6.93 | 15,046 | 15,046.00 | 0.09 | 9 |
| 49 | 19-Jun | 60.24 | 60.25 | 58.10 | 58.86 | 59.55 | -2.94 | 385.73 | 7,779 | 2.49 | 5,823 | 5,823.00 | 0.03 | 4 |
| 50 | 18-Jun | 59.50 | 61.48 | 59.43 | 60.64 | 60.43 | 0.00 | 397.40 | 22,726 | 7.29 | 12,697 | 12,697.00 | 0.08 | 8 |
| 51 | 17-Jun | 63.00 | 63.95 | 60.00 | 60.64 | 61.07 | -3.65 | 397.40 | 28,616 | 9.17 | 17,485 | 17,485.00 | 0.11 | 11 |
| 52 | 16-Jun | 60.82 | 63.50 | 59.11 | 62.94 | 60.76 | 3.49 | 412.47 | 41,894 | 13.43 | 0 | 0.00 | 0.00 | 26 |
| 53 | 13-Jun | 60.60 | 62.00 | 58.25 | 60.82 | 61.07 | 0.28 | 398.58 | 24,804 | 7.95 | 0 | 0.00 | 0.00 | 15 |
| 54 | 12-Jun | 61.20 | 62.00 | 60.15 | 60.65 | 61.43 | -0.96 | 397.46 | 20,423 | 6.55 | 0 | 0.00 | 0.00 | 13 |
| 55 | 11-Jun | 60.97 | 61.24 | 59.25 | 61.24 | 60.40 | 1.98 | 401.33 | 8,971 | 2.88 | 0 | 0.00 | 0.00 | 6 |
| 56 | 10-Jun | 61.49 | 61.49 | 59.35 | 60.05 | 60.25 | -0.15 | 393.53 | 17,034 | 5.46 | 0 | 0.00 | 0.00 | 11 |
| 57 | 09-Jun | 60.01 | 62.48 | 58.80 | 60.14 | 60.38 | -1.02 | 394.12 | 19,191 | 6.15 | 0 | 0.00 | 0.00 | 12 |
| 58 | 06-Jun | 62.49 | 62.49 | 60.00 | 60.76 | 61.09 | -1.44 | 398.18 | 14,436 | 4.63 | 0 | 0.00 | 0.00 | 9 |
| 59 | 05-Jun | 61.60 | 62.00 | 59.02 | 61.65 | 60.65 | 1.90 | 404.02 | 21,447 | 6.88 | 0 | 0.00 | 0.00 | 13 |
| 60 | 04-Jun | 61.00 | 62.20 | 59.15 | 60.50 | 60.33 | -1.01 | 396.48 | 7,741 | 2.48 | 0 | 0.00 | 0.00 | 5 |
| 61 | 03-Jun | 61.55 | 63.77 | 61.00 | 61.12 | 61.84 | -1.31 | 400.54 | 20,558 | 6.59 | 0 | 0.00 | 0.00 | 13 |
| 62 | 02-Jun | 62.03 | 64.44 | 61.56 | 61.93 | 62.26 | -3.90 | 405.85 | 20,880 | 6.69 | 0 | 0.00 | 0.00 | 13 |
| 63 | 30-May | 66.80 | 66.80 | 64.44 | 64.44 | 64.52 | -5.01 | 422.30 | 26,834 | 8.60 | 0 | 0.00 | 0.00 | 17 |
| 64 | 29-May | 68.76 | 68.77 | 64.00 | 67.84 | 67.40 | 3.57 | 444.58 | 56,703 | 18.18 | 0 | 0.00 | 0.00 | 35 |
| 65 | 28-May | 62.01 | 65.50 | 60.65 | 65.50 | 64.68 | 4.98 | 429.25 | 64,398 | 20.65 | 0 | 0.00 | 0.00 | 40 |
| 66 | 27-May | 61.69 | 62.80 | 60.55 | 62.39 | 61.56 | 1.13 | 408.87 | 3,118 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 67 | 26-May | 62.89 | 62.89 | 61.50 | 61.69 | 62.04 | -0.21 | 404.28 | 5,681 | 1.82 | 0 | 0.00 | 0.00 | 4 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP