| Macro-sector: Commodities | Band: 20 | High52 Price: 177.3 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 84.4 | Barrier: 129.99; Drift%: -0.92 |
| Basic Industry: Iron & Steel | Total Equity: 144,495,563 | Low52 Date: 07-Apr-2025 | SHP: 74.7 / 0.14 / 1.1 / 24.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.36 / 86.0 | Month: 162.0 / 128.4 | Week: 141.3 / 132.39 | Day: 131.0 / 128.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 130.32 | 131.00 | 128.11 | 128.80 | 129.39 | -1.17 | 1,861.10 | 49,104 | 1.84 | 27,273 | 2.10 | 0.35 | 8 |
| 2 | 26-Aug | 132.99 | 132.99 | 130.05 | 130.32 | 131.20 | -2.29 | 1,883.07 | 93,772 | 3.52 | 48,551 | 3.75 | 0.64 | 14 |
| 3 | 25-Aug | 136.85 | 137.53 | 132.78 | 133.37 | 134.66 | -2.54 | 1,927.14 | 104,091 | 3.91 | 48,476 | 3.74 | 0.65 | 14 |
| 4 | 22-Aug | 137.00 | 138.10 | 133.77 | 136.84 | 136.28 | -0.41 | 1,977.28 | 130,450 | 4.90 | 50,173 | 3.87 | 0.68 | 14 |
| 5 | 21-Aug | 136.87 | 140.00 | 136.85 | 137.41 | 138.19 | 0.39 | 1,985.51 | 147,582 | 5.54 | 67,919 | 5.24 | 0.94 | 20 |
| 6 | 20-Aug | 137.00 | 140.20 | 135.90 | 136.87 | 137.59 | -0.74 | 1,977.71 | 204,287 | 7.67 | 94,081 | 7.26 | 1.29 | 27 |
| 7 | 19-Aug | 136.30 | 141.89 | 135.91 | 137.89 | 138.40 | 0.96 | 1,992.45 | 146,722 | 5.51 | 63,107 | 4.87 | 0.87 | 18 |
| 8 | 18-Aug | 135.25 | 137.85 | 133.70 | 136.58 | 136.02 | 0.98 | 1,973.52 | 140,336 | 5.27 | 69,347 | 5.35 | 0.94 | 20 |
| 9 | 14-Aug | 134.91 | 137.39 | 132.81 | 135.25 | 135.35 | 0.22 | 1,954.30 | 120,124 | 4.51 | 51,094 | 3.94 | 0.69 | 15 |
| 10 | 13-Aug | 133.95 | 135.85 | 132.39 | 134.95 | 134.07 | 0.75 | 1,949.97 | 73,985 | 2.78 | 32,792 | 2.53 | 0.44 | 9 |
| 11 | 12-Aug | 137.55 | 137.90 | 133.01 | 133.95 | 135.67 | -2.64 | 1,935.52 | 96,292 | 3.62 | 42,441 | 3.27 | 0.58 | 12 |
| 12 | 11-Aug | 136.35 | 141.30 | 133.11 | 137.58 | 137.72 | 1.01 | 1,987.97 | 418,683 | 15.72 | 160,831 | 12.41 | 2.21 | 47 |
| 13 | 08-Aug | 125.87 | 138.70 | 123.50 | 136.20 | 132.15 | 9.82 | 1,968.03 | 1,655,530 | 62.16 | 418,434 | 32.29 | 5.53 | 121 |
| 14 | 07-Aug | 129.99 | 129.99 | 121.00 | 124.02 | 124.08 | -3.82 | 1,792.03 | 349,928 | 13.14 | 197,372 | 15.23 | 2.45 | 57 |
| 15 | 06-Aug | 135.00 | 135.80 | 127.90 | 128.94 | 130.22 | -3.78 | 1,863.13 | 283,618 | 10.65 | 171,639 | 13.24 | 2.24 | 50 |
| 16 | 05-Aug | 140.00 | 142.51 | 132.65 | 134.00 | 135.29 | -3.23 | 1,936.00 | 267,933 | 10.06 | 156,252 | 12.06 | 2.11 | 45 |
| 17 | 04-Aug | 141.75 | 141.75 | 137.34 | 138.47 | 138.88 | -1.51 | 2,000.83 | 114,587 | 4.30 | 52,110 | 4.02 | 0.72 | 15 |
| 18 | 01-Aug | 141.65 | 144.69 | 140.00 | 140.60 | 142.02 | -1.49 | 2,031.61 | 165,163 | 6.20 | 70,475 | 5.44 | 1.00 | 20 |
| 19 | 31-Jul | 144.00 | 147.00 | 141.35 | 142.73 | 144.17 | -3.31 | 2,062.39 | 337,711 | 12.68 | 144,482 | 11.15 | 2.08 | 42 |
| 20 | 30-Jul | 141.34 | 149.19 | 140.70 | 147.62 | 146.68 | 4.44 | 2,133.04 | 582,289 | 21.86 | 190,935 | 14.73 | 2.80 | 55 |
| 21 | 29-Jul | 131.90 | 143.80 | 131.90 | 141.34 | 139.42 | 7.48 | 2,042.30 | 622,166 | 23.36 | 142,891 | 11.03 | 1.99 | 41 |
| 22 | 28-Jul | 138.50 | 138.50 | 128.40 | 131.50 | 134.79 | -5.65 | 1,900.12 | 495,869 | 18.62 | 146,177 | 11.28 | 1.97 | 42 |
| 23 | 25-Jul | 145.00 | 147.23 | 138.17 | 139.37 | 142.96 | -3.24 | 2,013.83 | 592,895 | 22.26 | 113,199 | 8.73 | 1.62 | 33 |
| 24 | 24-Jul | 141.49 | 162.00 | 141.00 | 144.04 | 150.27 | 6.11 | 2,081.31 | 2,753,866 | 103.40 | 521,931 | 40.27 | 7.84 | 151 |
| 25 | 23-Jul | 140.69 | 140.69 | 135.10 | 135.75 | 136.54 | -2.88 | 1,961.53 | 173,764 | 6.52 | 112,821 | 8.71 | 1.54 | 33 |
| 26 | 22-Jul | 137.90 | 142.77 | 137.90 | 139.78 | 140.61 | 1.35 | 2,019.76 | 128,164 | 4.81 | 68,961 | 5.32 | 0.97 | 20 |
| 27 | 21-Jul | 138.62 | 143.27 | 136.50 | 137.92 | 139.26 | -0.50 | 1,992.88 | 173,957 | 6.53 | 92,667 | 7.15 | 1.29 | 27 |
| 28 | 18-Jul | 142.59 | 142.59 | 138.00 | 138.62 | 139.29 | -1.44 | 2,003.00 | 89,673 | 3.37 | 52,063 | 4.02 | 0.73 | 15 |
| 29 | 17-Jul | 144.07 | 144.07 | 140.21 | 140.64 | 141.39 | -1.90 | 2,032.19 | 103,686 | 3.89 | 56,947 | 4.39 | 0.81 | 16 |
| 30 | 16-Jul | 143.05 | 146.64 | 142.30 | 143.37 | 144.57 | 1.04 | 2,071.63 | 151,098 | 5.67 | 53,036 | 4.09 | 0.77 | 15 |
| 31 | 15-Jul | 141.90 | 143.00 | 140.49 | 141.89 | 141.84 | 1.49 | 2,050.25 | 64,438 | 2.42 | 37,612 | 2.90 | 0.53 | 11 |
| 32 | 14-Jul | 143.90 | 144.51 | 138.17 | 139.80 | 141.51 | -0.21 | 2,020.05 | 171,833 | 6.45 | 65,579 | 5.06 | 0.93 | 19 |
| 33 | 11-Jul | 143.00 | 144.79 | 139.55 | 140.09 | 141.27 | -2.61 | 2,024.24 | 161,776 | 6.07 | 84,602 | 6.53 | 1.20 | 24 |
| 34 | 10-Jul | 145.50 | 145.50 | 142.70 | 143.84 | 143.75 | 0.64 | 2,078.42 | 99,903 | 3.75 | 34,861 | 2.69 | 0.50 | 10 |
| 35 | 09-Jul | 145.53 | 146.00 | 141.61 | 142.92 | 143.28 | -0.92 | 2,065.13 | 133,545 | 5.01 | 47,357 | 3.65 | 0.68 | 14 |
| 36 | 08-Jul | 145.79 | 148.00 | 143.01 | 144.25 | 145.12 | -0.19 | 2,084.35 | 176,194 | 6.62 | 68,984 | 5.32 | 1.00 | 20 |
| 37 | 07-Jul | 153.13 | 153.13 | 143.20 | 144.53 | 146.88 | -5.03 | 2,088.39 | 475,511 | 17.85 | 159,323 | 12.29 | 2.34 | 46 |
| 38 | 04-Jul | 154.60 | 157.85 | 151.01 | 152.18 | 155.80 | -1.22 | 2,198.93 | 1,582,149 | 59.41 | 254,513 | 19.64 | 3.97 | 74 |
| 39 | 03-Jul | 148.00 | 158.80 | 145.91 | 154.06 | 154.26 | 6.74 | 2,226.10 | 4,800,405 | 180.24 | 878,651 | 67.80 | 13.55 | 254 |
| 40 | 02-Jul | 141.89 | 146.18 | 136.92 | 144.33 | 141.54 | 3.55 | 2,085.50 | 577,223 | 21.67 | 294,776 | 22.75 | 4.17 | 85 |
| 41 | 01-Jul | 141.35 | 142.89 | 138.19 | 139.38 | 139.76 | -1.39 | 2,013.98 | 130,285 | 4.89 | 53,094 | 4.10 | 0.74 | 15 |
| 42 | 30-Jun | 141.00 | 145.80 | 139.69 | 141.35 | 142.20 | 0.53 | 2,042.44 | 241,321 | 9.06 | 102,786 | 7.93 | 1.46 | 30 |
| 43 | 27-Jun | 140.00 | 146.85 | 139.73 | 140.60 | 143.53 | 0.81 | 2,031.61 | 813,873 | 30.56 | 337,815 | 26.07 | 4.85 | 98 |
| 44 | 26-Jun | 139.50 | 143.64 | 137.10 | 139.47 | 139.96 | -2.28 | 2,015.28 | 467,398 | 17.55 | 121,805 | 9.40 | 1.70 | 35 |
| 45 | 25-Jun | 140.60 | 149.00 | 140.00 | 142.73 | 145.08 | 3.88 | 2,062.39 | 4,513,184 | 169.46 | 686,424 | 52.96 | 9.96 | 199 |
| 46 | 24-Jun | 115.00 | 137.40 | 115.00 | 137.40 | 133.20 | 20.00 | 1,985.37 | 4,077,471 | 153.10 | 901,395 | 69.55 | 12.01 | 261 |
| 47 | 23-Jun | 114.20 | 117.00 | 113.00 | 114.50 | 114.57 | -0.37 | 1,654.47 | 60,722 | 2.28 | 28,707 | 2.22 | 0.33 | 8 |
| 48 | 20-Jun | 113.55 | 115.90 | 112.50 | 114.93 | 114.94 | 1.38 | 1,660.69 | 60,110 | 2.26 | 35,906 | 2.77 | 0.41 | 10 |
| 49 | 19-Jun | 116.38 | 117.30 | 113.00 | 113.36 | 114.45 | -2.29 | 1,638.00 | 42,870 | 1.61 | 23,204 | 1.79 | 0.27 | 7 |
| 50 | 18-Jun | 116.71 | 116.92 | 114.76 | 116.02 | 115.84 | -0.59 | 1,676.44 | 26,632 | 1.00 | 12,959 | 1.00 | 0.15 | 4 |
| 51 | 17-Jun | 117.45 | 119.52 | 115.00 | 116.71 | 117.00 | -0.63 | 1,686.41 | 75,368 | 2.83 | 41,566 | 3.21 | 0.00 | 12 |
| 52 | 16-Jun | 114.10 | 118.30 | 111.50 | 117.45 | 114.86 | 1.90 | 1,697.10 | 111,780 | 4.20 | 54,144 | 4.18 | 0.62 | 16 |
| 53 | 13-Jun | 116.16 | 117.64 | 114.55 | 115.26 | 115.82 | -2.36 | 1,665.46 | 50,257 | 1.89 | 26,766 | 2.07 | 0.31 | 8 |
| 54 | 12-Jun | 120.79 | 120.79 | 116.72 | 118.04 | 118.55 | -1.79 | 1,705.63 | 57,070 | 2.14 | 29,764 | 2.30 | 0.35 | 9 |
| 55 | 11-Jun | 122.39 | 123.40 | 119.00 | 120.19 | 120.95 | -1.12 | 1,736.69 | 73,773 | 2.77 | 34,930 | 2.70 | 0.42 | 10 |
| 56 | 10-Jun | 124.38 | 124.40 | 120.93 | 121.55 | 122.20 | -1.54 | 1,756.34 | 77,203 | 2.90 | 41,422 | 3.20 | 0.51 | 12 |
| 57 | 09-Jun | 117.00 | 124.80 | 117.00 | 123.45 | 122.09 | 5.09 | 1,783.80 | 216,437 | 8.13 | 121,274 | 9.36 | 1.48 | 35 |
| 58 | 06-Jun | 120.19 | 123.09 | 117.00 | 117.47 | 120.00 | -2.26 | 1,697.39 | 131,992 | 4.96 | 64,158 | 4.95 | 0.00 | 19 |
| 59 | 05-Jun | 113.92 | 121.20 | 113.80 | 120.19 | 119.11 | 6.15 | 1,736.69 | 178,719 | 6.71 | 99,701 | 7.69 | 1.19 | 29 |
| 60 | 04-Jun | 116.00 | 116.00 | 112.46 | 113.23 | 113.90 | -2.13 | 1,636.12 | 59,441 | 2.23 | 35,545 | 2.74 | 0.40 | 10 |
| 61 | 03-Jun | 115.49 | 118.79 | 114.50 | 115.69 | 117.02 | 0.17 | 1,671.67 | 60,864 | 2.29 | 24,879 | 1.92 | 0.29 | 7 |
| 62 | 02-Jun | 119.80 | 119.80 | 114.45 | 115.49 | 116.69 | -3.26 | 1,668.78 | 73,402 | 2.76 | 42,060 | 3.25 | 0.49 | 12 |
| 63 | 30-May | 121.10 | 122.39 | 118.00 | 119.38 | 118.91 | -0.93 | 1,724.99 | 73,163 | 2.75 | 44,290 | 3.42 | 0.53 | 13 |
| 64 | 29-May | 120.70 | 121.60 | 118.56 | 120.50 | 120.28 | -0.17 | 1,741.17 | 58,902 | 2.21 | 25,774 | 1.99 | 0.31 | 7 |
| 65 | 28-May | 120.07 | 122.40 | 118.38 | 120.70 | 120.75 | 1.02 | 1,744.06 | 92,017 | 3.45 | 39,496 | 3.05 | 0.48 | 11 |
| 66 | 27-May | 121.63 | 121.80 | 118.54 | 119.48 | 119.65 | -1.28 | 1,726.43 | 39,438 | 1.48 | 16,696 | 1.29 | 0.20 | 5 |
| 67 | 26-May | 118.00 | 124.10 | 117.11 | 121.03 | 121.26 | 3.68 | 1,748.83 | 215,798 | 8.10 | 118,557 | 9.15 | 1.44 | 34 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP