| Macro-sector: Commodities | Band: 20 | High52 Price: 162.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 84.4 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 144,495,563 | Low52 Date: 07-Apr-2025 | SHP: 74.7 / 0.18 / 1.1 / 24.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.36 / 86.0 | Month: 144.59 / 127.4 | Week: 148.0 / 128.8 | Day: 141.3 / 126.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 134.20 | 141.30 | 126.20 | 130.34 | 132.64 | -3.85 | 1,883.36 | 730,651 | 28.77 | 278,491 | 17.46 | 3.69 | 80 |
| 2 | 11-Nov | 136.61 | 137.08 | 135.05 | 135.56 | 135.91 | -0.87 | 1,958.78 | 48,596 | 1.91 | 31,602 | 1.98 | 0.43 | 9 |
| 3 | 10-Nov | 134.92 | 138.57 | 132.69 | 136.75 | 136.33 | 1.36 | 1,975.98 | 78,397 | 3.09 | 43,924 | 2.75 | 0.60 | 13 |
| 4 | 07-Nov | 133.00 | 135.78 | 132.16 | 134.92 | 134.06 | 0.41 | 1,949.53 | 94,087 | 3.70 | 61,406 | 3.85 | 0.82 | 18 |
| 5 | 06-Nov | 137.90 | 137.90 | 133.55 | 134.37 | 135.34 | -1.57 | 1,941.59 | 125,002 | 4.92 | 73,510 | 4.61 | 0.99 | 21 |
| 6 | 04-Nov | 141.18 | 141.43 | 136.00 | 136.51 | 138.25 | -2.93 | 1,972.51 | 130,176 | 5.13 | 78,921 | 4.95 | 1.09 | 23 |
| 7 | 03-Nov | 141.30 | 143.64 | 140.20 | 140.63 | 141.13 | -1.05 | 2,032.04 | 243,334 | 9.58 | 200,252 | 12.56 | 2.83 | 58 |
| 8 | 31-Oct | 143.90 | 143.90 | 139.50 | 142.12 | 141.31 | -0.68 | 2,053.57 | 228,537 | 9.00 | 98,298 | 6.16 | 1.39 | 28 |
| 9 | 30-Oct | 145.00 | 148.00 | 142.00 | 143.09 | 144.80 | -1.39 | 2,067.59 | 289,845 | 11.41 | 117,942 | 7.39 | 1.71 | 34 |
| 10 | 29-Oct | 140.25 | 147.00 | 138.41 | 145.10 | 144.36 | 3.61 | 2,096.63 | 824,236 | 32.45 | 348,748 | 21.87 | 5.03 | 100 |
| 11 | 28-Oct | 132.98 | 141.88 | 132.50 | 140.04 | 138.85 | 5.71 | 2,023.52 | 794,569 | 31.28 | 319,287 | 20.02 | 4.43 | 92 |
| 12 | 27-Oct | 129.59 | 132.85 | 128.80 | 132.48 | 131.12 | 2.23 | 1,914.28 | 96,552 | 3.80 | 58,846 | 3.69 | 0.77 | 17 |
| 13 | 24-Oct | 129.28 | 130.49 | 128.50 | 129.59 | 129.30 | 0.24 | 1,872.52 | 62,819 | 2.47 | 30,942 | 1.94 | 0.40 | 9 |
| 14 | 23-Oct | 129.99 | 130.95 | 128.80 | 129.28 | 129.73 | -0.09 | 1,868.04 | 60,357 | 2.38 | 28,373 | 1.78 | 0.37 | 8 |
| 15 | 21-Oct | 129.60 | 129.75 | 128.11 | 129.39 | 129.16 | 1.37 | 1,869.63 | 25,398 | 1.00 | 15,948 | 1.00 | 0.21 | 5 |
| 16 | 20-Oct | 130.70 | 131.00 | 126.90 | 127.64 | 128.01 | -0.96 | 1,844.34 | 125,788 | 4.95 | 65,186 | 4.09 | 0.83 | 19 |
| 17 | 17-Oct | 130.22 | 130.50 | 128.18 | 128.88 | 128.98 | -1.03 | 1,862.26 | 86,420 | 3.40 | 59,823 | 3.75 | 0.77 | 17 |
| 18 | 16-Oct | 130.13 | 131.80 | 129.25 | 130.22 | 130.15 | 0.07 | 1,881.62 | 67,600 | 2.66 | 36,266 | 2.27 | 0.47 | 10 |
| 19 | 15-Oct | 127.45 | 131.35 | 126.50 | 130.13 | 128.69 | 2.09 | 1,880.32 | 129,663 | 5.11 | 66,588 | 4.18 | 0.86 | 19 |
| 20 | 14-Oct | 129.69 | 130.80 | 126.11 | 127.47 | 128.90 | -1.71 | 1,841.88 | 125,894 | 4.96 | 80,647 | 5.06 | 1.04 | 23 |
| 21 | 13-Oct | 132.84 | 132.84 | 128.06 | 129.69 | 129.99 | -1.88 | 1,873.96 | 164,922 | 6.49 | 95,091 | 5.96 | 1.24 | 27 |
| 22 | 10-Oct | 134.99 | 136.40 | 131.70 | 132.17 | 133.28 | -2.09 | 1,909.80 | 140,506 | 5.53 | 66,486 | 4.17 | 0.89 | 19 |
| 23 | 09-Oct | 133.92 | 136.50 | 131.40 | 134.99 | 133.75 | 1.79 | 1,950.55 | 197,679 | 7.78 | 94,979 | 5.96 | 1.27 | 27 |
| 24 | 08-Oct | 136.30 | 136.30 | 131.62 | 132.61 | 133.63 | -2.39 | 1,916.16 | 208,780 | 8.22 | 138,135 | 8.66 | 1.85 | 40 |
| 25 | 07-Oct | 139.45 | 140.70 | 135.26 | 135.86 | 137.61 | -2.28 | 1,963.12 | 144,704 | 5.70 | 86,416 | 5.42 | 1.19 | 25 |
| 26 | 06-Oct | 143.38 | 144.70 | 138.40 | 139.03 | 141.29 | -2.44 | 2,008.92 | 147,266 | 5.80 | 73,259 | 4.59 | 1.04 | 21 |
| 27 | 03-Oct | 137.75 | 144.70 | 137.60 | 142.51 | 142.31 | 3.61 | 2,059.21 | 532,024 | 20.95 | 262,827 | 16.48 | 3.74 | 76 |
| 28 | 01-Oct | 132.55 | 138.70 | 132.55 | 137.55 | 136.76 | 3.85 | 1,987.54 | 201,411 | 7.93 | 107,932 | 6.77 | 1.48 | 31 |
| 29 | 30-Sep | 130.00 | 133.23 | 129.90 | 132.45 | 131.86 | 1.97 | 1,913.84 | 68,509 | 2.70 | 41,938 | 2.63 | 0.55 | 12 |
| 30 | 29-Sep | 131.00 | 132.34 | 128.61 | 129.89 | 130.52 | 0.62 | 1,876.85 | 108,730 | 4.28 | 51,753 | 3.24 | 0.68 | 15 |
| 31 | 26-Sep | 134.55 | 135.44 | 128.25 | 129.09 | 131.41 | -3.83 | 1,865.29 | 156,696 | 6.17 | 84,019 | 5.27 | 1.10 | 24 |
| 32 | 25-Sep | 135.60 | 137.30 | 133.20 | 134.23 | 135.38 | -0.92 | 1,939.56 | 128,926 | 5.08 | 65,922 | 4.13 | 0.89 | 19 |
| 33 | 24-Sep | 138.00 | 139.20 | 135.00 | 135.48 | 136.60 | -2.67 | 1,957.63 | 115,280 | 4.54 | 56,626 | 3.55 | 0.77 | 16 |
| 34 | 23-Sep | 135.52 | 141.12 | 135.52 | 139.20 | 138.43 | 2.72 | 2,011.38 | 254,055 | 10.00 | 107,334 | 6.73 | 1.49 | 31 |
| 35 | 22-Sep | 137.45 | 138.99 | 134.50 | 135.52 | 136.14 | -1.39 | 1,958.20 | 146,235 | 5.76 | 73,428 | 4.60 | 1.00 | 21 |
| 36 | 19-Sep | 135.85 | 139.00 | 134.57 | 137.43 | 136.64 | 1.55 | 1,985.80 | 90,449 | 3.56 | 44,127 | 2.77 | 0.60 | 13 |
| 37 | 18-Sep | 138.01 | 139.80 | 134.71 | 135.33 | 136.52 | -1.85 | 1,955.46 | 108,909 | 4.29 | 65,693 | 4.12 | 0.90 | 19 |
| 38 | 17-Sep | 140.30 | 142.79 | 137.00 | 137.88 | 139.68 | -1.02 | 1,992.30 | 95,504 | 3.76 | 51,767 | 3.25 | 0.72 | 15 |
| 39 | 16-Sep | 139.40 | 140.56 | 137.05 | 139.30 | 139.00 | 0.51 | 2,012.82 | 108,413 | 4.27 | 61,442 | 3.85 | 0.00 | 18 |
| 40 | 15-Sep | 137.99 | 144.59 | 136.70 | 138.60 | 141.03 | 1.36 | 2,002.71 | 385,179 | 15.17 | 166,069 | 10.41 | 2.34 | 48 |
| 41 | 12-Sep | 137.45 | 140.00 | 135.17 | 136.74 | 137.65 | 0.23 | 1,975.83 | 94,534 | 3.72 | 50,259 | 3.15 | 0.69 | 14 |
| 42 | 11-Sep | 136.00 | 141.09 | 133.58 | 136.42 | 137.65 | 1.01 | 1,971.21 | 185,520 | 7.30 | 81,636 | 5.12 | 1.12 | 23 |
| 43 | 10-Sep | 132.00 | 137.50 | 132.00 | 135.05 | 135.32 | 2.61 | 1,951.41 | 145,331 | 5.72 | 71,981 | 4.51 | 0.97 | 21 |
| 44 | 09-Sep | 136.25 | 137.79 | 130.69 | 131.62 | 132.69 | -3.40 | 1,901.85 | 223,203 | 8.79 | 116,387 | 7.30 | 1.54 | 33 |
| 45 | 08-Sep | 133.00 | 138.80 | 132.62 | 136.25 | 136.66 | 3.73 | 1,968.75 | 181,879 | 7.16 | 86,436 | 5.42 | 1.18 | 25 |
| 46 | 05-Sep | 133.56 | 133.95 | 130.40 | 131.35 | 131.74 | -1.17 | 1,897.95 | 60,940 | 2.40 | 32,731 | 2.05 | 0.43 | 9 |
| 47 | 04-Sep | 137.97 | 137.97 | 132.15 | 132.90 | 134.24 | -2.76 | 1,920.35 | 64,584 | 2.54 | 33,247 | 2.08 | 0.45 | 10 |
| 48 | 03-Sep | 133.09 | 137.85 | 133.09 | 136.67 | 136.05 | 2.15 | 1,974.82 | 199,019 | 7.84 | 116,966 | 7.33 | 1.59 | 34 |
| 49 | 02-Sep | 133.50 | 136.79 | 131.53 | 133.79 | 134.39 | -0.02 | 1,933.21 | 99,803 | 3.93 | 45,103 | 2.83 | 0.61 | 13 |
| 50 | 01-Sep | 127.40 | 137.85 | 127.40 | 133.82 | 133.85 | 4.74 | 1,933.64 | 247,298 | 9.74 | 84,168 | 5.28 | 1.13 | 24 |
| 51 | 29-Aug | 130.00 | 131.94 | 127.16 | 127.76 | 129.30 | -0.81 | 1,846.08 | 82,273 | 3.24 | 38,450 | 2.41 | 0.50 | 11 |
| 52 | 28-Aug | 130.32 | 131.00 | 128.11 | 128.80 | 129.39 | -1.17 | 1,861.10 | 49,104 | 1.93 | 27,273 | 1.71 | 0.35 | 8 |
| 53 | 26-Aug | 132.99 | 132.99 | 130.05 | 130.32 | 131.20 | -2.29 | 1,883.07 | 93,772 | 3.69 | 48,551 | 3.04 | 0.64 | 14 |
| 54 | 25-Aug | 136.85 | 137.53 | 132.78 | 133.37 | 134.66 | -2.54 | 1,927.14 | 104,091 | 4.10 | 48,476 | 3.04 | 0.65 | 14 |
| 55 | 22-Aug | 137.00 | 138.10 | 133.77 | 136.84 | 136.28 | -0.41 | 1,977.28 | 130,450 | 5.14 | 50,173 | 3.15 | 0.68 | 14 |
| 56 | 21-Aug | 136.87 | 140.00 | 136.85 | 137.41 | 138.19 | 0.39 | 1,985.51 | 147,582 | 5.81 | 67,919 | 4.26 | 0.94 | 20 |
| 57 | 20-Aug | 137.00 | 140.20 | 135.90 | 136.87 | 137.59 | -0.74 | 1,977.71 | 204,287 | 8.04 | 94,081 | 5.90 | 1.29 | 27 |
| 58 | 19-Aug | 136.30 | 141.89 | 135.91 | 137.89 | 138.40 | 0.96 | 1,992.45 | 146,722 | 5.78 | 63,107 | 3.96 | 0.87 | 18 |
| 59 | 18-Aug | 135.25 | 137.85 | 133.70 | 136.58 | 136.02 | 0.98 | 1,973.52 | 140,336 | 5.53 | 69,347 | 4.35 | 0.94 | 20 |
| 60 | 14-Aug | 134.91 | 137.39 | 132.81 | 135.25 | 135.35 | 0.22 | 1,954.30 | 120,124 | 4.73 | 51,094 | 3.20 | 0.69 | 15 |
| 61 | 13-Aug | 133.95 | 135.85 | 132.39 | 134.95 | 134.07 | 0.75 | 1,949.97 | 73,985 | 2.91 | 32,792 | 2.06 | 0.44 | 9 |
| 62 | 12-Aug | 137.55 | 137.90 | 133.01 | 133.95 | 135.67 | -2.64 | 1,935.52 | 96,292 | 3.79 | 42,441 | 2.66 | 0.58 | 12 |
| 63 | 11-Aug | 136.35 | 141.30 | 133.11 | 137.58 | 137.72 | 1.01 | 1,987.97 | 418,683 | 16.48 | 160,831 | 10.08 | 2.21 | 47 |
| 64 | 08-Aug | 125.87 | 138.70 | 123.50 | 136.20 | 132.15 | 9.82 | 1,968.03 | 1,655,530 | 65.18 | 418,434 | 26.24 | 5.53 | 121 |
| 65 | 07-Aug | 129.99 | 129.99 | 121.00 | 124.02 | 124.08 | -3.82 | 1,792.03 | 349,928 | 13.78 | 197,372 | 12.38 | 2.45 | 57 |
| 66 | 06-Aug | 135.00 | 135.80 | 127.90 | 128.94 | 130.22 | -3.78 | 1,863.13 | 283,618 | 11.17 | 171,639 | 10.76 | 2.24 | 50 |
| 67 | 05-Aug | 140.00 | 142.51 | 132.65 | 134.00 | 135.29 | -3.23 | 1,936.00 | 267,933 | 10.55 | 156,252 | 9.80 | 2.11 | 45 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL