| 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: 126.23; Drift%: 1.86 |
| Basic Industry: Iron & Steel | Total Equity: 144,495,563 | Low52 Date: 07-Apr-2025 | SHP: 74.7 / 0.28 / 1.1 / 23.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.36 / 86.0 | Month: 139.8 / 128.0 | Week: 137.85 / 125.55 | Day: 129.63 / 126.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 127.18 | 129.63 | 126.40 | 128.62 | 128.46 | 1.17 | 1,858.50 | 55,131 | 2.47 | 28,548 | 2.83 | 0.37 | 8 |
| 2 | 06-Apr | 124.90 | 128.00 | 121.21 | 127.13 | 126.18 | 3.69 | 1,836.97 | 72,145 | 3.23 | 37,080 | 3.68 | 0.47 | 11 |
| 3 | 02-Apr | 123.99 | 123.99 | 120.05 | 122.60 | 121.78 | -1.59 | 1,771.52 | 48,563 | 2.18 | 23,708 | 2.35 | 0.29 | 7 |
| 4 | 01-Apr | 123.96 | 126.23 | 122.33 | 124.58 | 124.76 | 4.11 | 1,800.13 | 72,663 | 3.25 | 36,510 | 3.62 | 0.46 | 11 |
| 5 | 30-Mar | 116.42 | 124.00 | 115.00 | 119.66 | 120.09 | 3.19 | 1,729.03 | 372,357 | 16.68 | 236,682 | 23.47 | 2.84 | 69 |
| 6 | 27-Mar | 120.70 | 121.31 | 115.36 | 115.96 | 116.81 | -5.37 | 1,675.57 | 314,743 | 14.10 | 252,080 | 25.00 | 2.94 | 73 |
| 7 | 25-Mar | 120.00 | 125.55 | 120.00 | 122.54 | 123.11 | 2.06 | 1,770.65 | 143,684 | 6.44 | 68,887 | 6.83 | 0.85 | 20 |
| 8 | 24-Mar | 121.40 | 123.31 | 119.14 | 120.07 | 121.42 | -0.03 | 1,734.96 | 88,503 | 3.96 | 48,758 | 4.83 | 0.59 | 14 |
| 9 | 23-Mar | 122.65 | 124.49 | 119.26 | 120.11 | 120.91 | -4.97 | 1,735.54 | 77,893 | 3.49 | 48,877 | 4.85 | 0.59 | 14 |
| 10 | 20-Mar | 126.00 | 128.61 | 125.19 | 126.39 | 126.77 | 1.09 | 1,826.28 | 57,619 | 2.58 | 26,841 | 2.66 | 0.34 | 8 |
| 11 | 19-Mar | 125.80 | 129.90 | 124.00 | 125.03 | 127.26 | -1.52 | 1,806.63 | 108,166 | 4.84 | 53,691 | 5.32 | 0.68 | 16 |
| 12 | 18-Mar | 126.79 | 129.99 | 124.00 | 126.96 | 127.76 | 0.13 | 1,834.52 | 127,641 | 5.72 | 69,299 | 6.87 | 0.89 | 20 |
| 13 | 17-Mar | 117.01 | 127.97 | 116.82 | 126.79 | 122.99 | 7.89 | 1,832.06 | 235,090 | 10.53 | 129,037 | 12.79 | 1.59 | 37 |
| 14 | 16-Mar | 120.20 | 121.00 | 114.31 | 117.52 | 117.13 | -2.29 | 1,698.11 | 407,030 | 18.23 | 218,736 | 21.69 | 2.56 | 63 |
| 15 | 13-Mar | 122.00 | 123.90 | 119.50 | 120.28 | 121.09 | -0.36 | 1,737.99 | 185,427 | 8.31 | 129,161 | 12.81 | 1.56 | 37 |
| 16 | 12-Mar | 123.00 | 123.12 | 119.74 | 120.72 | 121.50 | -2.34 | 1,744.35 | 80,811 | 3.62 | 41,926 | 4.16 | 0.51 | 12 |
| 17 | 11-Mar | 121.20 | 124.74 | 121.20 | 123.61 | 123.41 | 2.09 | 1,786.11 | 80,340 | 3.60 | 48,946 | 4.85 | 0.60 | 14 |
| 18 | 10-Mar | 121.99 | 124.44 | 118.38 | 121.08 | 120.55 | -0.21 | 1,749.55 | 314,694 | 14.09 | 196,825 | 19.52 | 2.37 | 57 |
| 19 | 09-Mar | 123.50 | 124.26 | 118.05 | 121.33 | 120.05 | -2.86 | 1,753.16 | 108,935 | 4.88 | 72,194 | 7.16 | 0.87 | 21 |
| 20 | 06-Mar | 124.35 | 126.88 | 123.50 | 124.90 | 124.72 | -0.24 | 1,804.75 | 72,738 | 3.26 | 50,321 | 4.99 | 0.63 | 15 |
| 21 | 05-Mar | 125.00 | 128.49 | 122.42 | 125.20 | 124.63 | 1.76 | 1,809.08 | 77,039 | 3.45 | 44,920 | 4.45 | 0.56 | 13 |
| 22 | 04-Mar | 130.00 | 130.10 | 121.21 | 123.04 | 123.78 | -6.48 | 1,777.87 | 218,281 | 9.78 | 130,095 | 12.90 | 1.61 | 38 |
| 23 | 02-Mar | 124.10 | 136.00 | 124.10 | 131.57 | 131.92 | 0.17 | 1,901.13 | 132,768 | 5.95 | 79,587 | 7.89 | 1.05 | 23 |
| 24 | 27-Feb | 135.00 | 135.00 | 129.66 | 131.35 | 131.36 | -1.82 | 1,897.95 | 57,691 | 2.58 | 29,158 | 2.89 | 0.38 | 8 |
| 25 | 26-Feb | 129.10 | 137.85 | 129.01 | 133.79 | 135.04 | 3.82 | 1,933.21 | 305,750 | 13.69 | 104,271 | 10.34 | 1.41 | 30 |
| 26 | 25-Feb | 127.45 | 132.65 | 126.32 | 128.87 | 129.61 | 1.62 | 1,862.11 | 108,171 | 4.84 | 39,022 | 3.87 | 0.51 | 11 |
| 27 | 24-Feb | 128.06 | 128.06 | 125.55 | 126.82 | 126.64 | -0.97 | 1,832.49 | 88,532 | 3.97 | 73,493 | 7.29 | 0.93 | 21 |
| 28 | 23-Feb | 129.14 | 130.31 | 126.00 | 128.06 | 127.63 | -1.18 | 1,850.41 | 51,149 | 2.29 | 28,644 | 2.84 | 0.37 | 8 |
| 29 | 20-Feb | 126.20 | 129.95 | 126.01 | 129.59 | 128.18 | 1.62 | 1,872.52 | 39,952 | 1.79 | 17,722 | 1.76 | 0.23 | 5 |
| 30 | 19-Feb | 131.00 | 132.40 | 126.20 | 127.52 | 129.13 | -2.62 | 1,842.61 | 51,982 | 2.33 | 33,928 | 3.36 | 0.44 | 10 |
| 31 | 18-Feb | 130.74 | 132.85 | 128.05 | 130.95 | 130.53 | 0.16 | 1,892.17 | 66,688 | 2.99 | 28,091 | 2.79 | 0.37 | 8 |
| 32 | 17-Feb | 131.90 | 132.85 | 130.10 | 130.74 | 131.19 | -0.81 | 1,889.13 | 46,240 | 2.07 | 32,397 | 3.21 | 0.43 | 9 |
| 33 | 16-Feb | 132.60 | 133.40 | 129.33 | 131.81 | 131.10 | 0.37 | 1,904.60 | 75,358 | 3.38 | 37,184 | 3.69 | 0.49 | 11 |
| 34 | 13-Feb | 134.00 | 134.00 | 129.66 | 131.33 | 131.13 | -2.39 | 1,897.66 | 104,445 | 4.68 | 54,902 | 5.44 | 0.72 | 16 |
| 35 | 12-Feb | 137.00 | 141.30 | 133.10 | 134.55 | 137.60 | -1.85 | 1,944.19 | 178,499 | 7.99 | 83,641 | 8.29 | 1.15 | 24 |
| 36 | 11-Feb | 137.50 | 138.00 | 134.82 | 137.08 | 136.72 | 0.20 | 1,980.75 | 67,368 | 3.02 | 38,741 | 3.84 | 0.53 | 11 |
| 37 | 10-Feb | 129.79 | 140.88 | 128.98 | 136.81 | 137.40 | 5.47 | 1,976.84 | 501,329 | 22.45 | 201,701 | 20.00 | 2.77 | 58 |
| 38 | 09-Feb | 129.97 | 130.60 | 127.21 | 129.72 | 128.90 | 1.81 | 1,874.40 | 69,166 | 3.10 | 38,600 | 3.83 | 0.50 | 11 |
| 39 | 06-Feb | 127.30 | 127.89 | 124.90 | 127.42 | 126.49 | 0.13 | 1,841.16 | 30,306 | 1.36 | 15,555 | 1.54 | 0.20 | 4 |
| 40 | 05-Feb | 126.95 | 128.29 | 125.83 | 127.26 | 126.97 | -0.77 | 1,838.85 | 59,694 | 2.67 | 28,738 | 2.85 | 0.36 | 8 |
| 41 | 04-Feb | 125.30 | 129.78 | 124.73 | 128.25 | 128.13 | 2.38 | 1,853.16 | 63,151 | 2.83 | 29,522 | 2.93 | 0.38 | 9 |
| 42 | 03-Feb | 127.00 | 127.56 | 124.36 | 125.27 | 125.87 | 0.74 | 1,810.10 | 92,138 | 4.13 | 58,215 | 5.77 | 0.73 | 17 |
| 43 | 02-Feb | 122.25 | 124.85 | 118.25 | 124.35 | 121.45 | 1.64 | 1,796.80 | 62,680 | 2.81 | 32,548 | 3.23 | 0.40 | 9 |
| 44 | 01-Feb | 127.00 | 128.22 | 120.05 | 122.34 | 123.87 | -4.61 | 1,767.76 | 57,328 | 2.57 | 32,937 | 3.27 | 0.41 | 9 |
| 45 | 30-Jan | 127.16 | 130.32 | 127.16 | 128.25 | 128.74 | -2.66 | 1,853.16 | 46,337 | 2.08 | 27,550 | 2.73 | 0.35 | 8 |
| 46 | 29-Jan | 127.01 | 132.80 | 126.54 | 131.75 | 129.91 | 2.20 | 1,903.73 | 68,146 | 3.05 | 36,990 | 3.67 | 0.48 | 11 |
| 47 | 28-Jan | 126.81 | 132.22 | 125.86 | 128.92 | 129.30 | 1.16 | 1,862.84 | 152,019 | 6.81 | 80,373 | 7.97 | 1.04 | 23 |
| 48 | 27-Jan | 122.80 | 129.88 | 117.50 | 127.44 | 122.24 | 3.89 | 1,841.45 | 118,926 | 5.33 | 60,232 | 5.97 | 0.74 | 17 |
| 49 | 23-Jan | 121.30 | 125.79 | 120.10 | 122.67 | 122.99 | 1.08 | 1,772.53 | 123,260 | 5.52 | 52,649 | 5.22 | 0.65 | 15 |
| 50 | 22-Jan | 120.80 | 123.28 | 119.63 | 121.36 | 121.28 | 0.84 | 1,753.60 | 35,489 | 1.59 | 17,690 | 1.75 | 0.21 | 5 |
| 51 | 21-Jan | 118.15 | 122.00 | 114.71 | 120.35 | 118.04 | 1.51 | 1,739.00 | 138,305 | 6.19 | 61,958 | 6.14 | 0.73 | 18 |
| 52 | 20-Jan | 125.07 | 125.07 | 117.20 | 118.56 | 120.26 | -5.49 | 1,713.14 | 111,149 | 4.98 | 57,323 | 5.68 | 0.69 | 17 |
| 53 | 19-Jan | 127.50 | 127.56 | 124.60 | 125.45 | 125.82 | -2.38 | 1,812.70 | 22,326 | 1.00 | 10,084 | 1.00 | 0.13 | 3 |
| 54 | 16-Jan | 129.42 | 129.79 | 127.20 | 128.51 | 128.35 | -0.96 | 1,856.91 | 36,505 | 1.64 | 15,968 | 1.58 | 0.20 | 5 |
| 55 | 14-Jan | 126.64 | 132.13 | 126.10 | 129.75 | 130.06 | 2.34 | 1,874.83 | 69,281 | 3.10 | 34,103 | 3.38 | 0.44 | 10 |
| 56 | 13-Jan | 128.40 | 129.39 | 125.75 | 126.78 | 126.88 | -0.25 | 1,831.91 | 40,301 | 1.81 | 20,283 | 2.01 | 0.26 | 6 |
| 57 | 12-Jan | 128.30 | 128.62 | 123.71 | 127.10 | 126.13 | -0.97 | 1,836.54 | 87,217 | 3.91 | 44,157 | 4.38 | 0.56 | 13 |
| 58 | 09-Jan | 131.02 | 132.00 | 127.15 | 128.34 | 129.28 | -2.83 | 1,854.46 | 72,213 | 3.23 | 38,388 | 3.81 | 0.50 | 11 |
| 59 | 08-Jan | 136.95 | 138.29 | 131.00 | 132.08 | 133.34 | -4.53 | 1,908.50 | 87,726 | 3.93 | 47,599 | 4.72 | 0.63 | 14 |
| 60 | 07-Jan | 138.80 | 140.13 | 137.05 | 138.34 | 138.22 | -0.66 | 1,998.95 | 41,385 | 1.85 | 21,749 | 2.16 | 0.30 | 6 |
| 61 | 06-Jan | 137.00 | 142.77 | 137.00 | 139.26 | 140.26 | 1.47 | 2,012.25 | 215,371 | 9.65 | 97,971 | 9.71 | 1.37 | 28 |
| 62 | 05-Jan | 138.46 | 138.72 | 135.21 | 137.24 | 136.88 | -1.13 | 1,983.06 | 89,834 | 4.02 | 45,345 | 4.50 | 0.62 | 13 |
| 63 | 02-Jan | 136.20 | 139.39 | 134.91 | 138.81 | 138.08 | 1.69 | 2,005.74 | 82,082 | 3.68 | 47,097 | 4.67 | 0.65 | 14 |
| 64 | 01-Jan | 136.01 | 137.33 | 133.63 | 136.50 | 135.35 | 0.40 | 1,972.36 | 61,938 | 2.77 | 24,108 | 2.39 | 0.33 | 7 |
| 65 | 31-Dec | 134.40 | 139.80 | 134.39 | 135.95 | 137.33 | 1.79 | 1,964.42 | 191,164 | 8.56 | 87,374 | 8.66 | 1.20 | 25 |
| 66 | 30-Dec | 133.90 | 135.59 | 132.18 | 133.56 | 133.22 | 0.00 | 1,929.88 | 53,599 | 2.40 | 29,061 | 2.88 | 0.39 | 8 |
| 67 | 29-Dec | 133.55 | 137.77 | 132.55 | 133.56 | 135.29 | 0.65 | 1,929.88 | 98,459 | 4.41 | 46,984 | 4.66 | 0.64 | 14 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL