| Macro-sector: Commodities | Band: 20 | High52 Price: 192.95 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 29-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10 | Low52 Price: 86.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 144,495,563 | Low52 Date: 03-Mar-2025 | SHP: 74.7 / 0.2 / 1.1 / 24.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 135.36 / 86.0 | Month: 104.85 / 86.0 | Week: 100.65 / 89.1 | Day: 96.9 / 94.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 94.00 | 96.90 | 94.00 | 96.07 | 95.89 | 1.78 | 1,388.17 | 59,314 | 1.00 | 26,403 | 1.00 | 0.25 | 0.08 |
| 2 | 02-Apr | 94.95 | 96.01 | 92.02 | 94.39 | 94.40 | -0.42 | 1,363.89 | 106,142 | 1.79 | 34,265 | 1.30 | 0.32 | 0.10 |
| 3 | 01-Apr | 89.99 | 95.50 | 89.99 | 94.79 | 93.65 | 5.70 | 1,369.67 | 92,602 | 1.56 | 46,443 | 1.76 | 0.43 | 0.13 |
| 4 | 28-Mar | 92.00 | 94.65 | 89.10 | 89.68 | 90.87 | -1.79 | 1,295.84 | 228,197 | 3.85 | 131,448 | 4.98 | 1.19 | 0.38 |
| 5 | 27-Mar | 92.50 | 94.00 | 90.50 | 91.31 | 92.02 | -1.38 | 1,319.39 | 428,641 | 7.23 | 283,486 | 10.74 | 2.61 | 0.82 |
| 6 | 26-Mar | 94.10 | 96.75 | 92.25 | 92.59 | 95.06 | -2.08 | 1,337.88 | 383,263 | 6.46 | 273,556 | 10.36 | 2.60 | 0.79 |
| 7 | 25-Mar | 98.00 | 98.68 | 93.27 | 94.56 | 96.14 | -2.66 | 1,366.35 | 245,222 | 4.13 | 160,633 | 6.08 | 1.54 | 0.46 |
| 8 | 24-Mar | 99.00 | 100.65 | 96.89 | 97.14 | 97.82 | -0.53 | 1,403.63 | 310,277 | 5.23 | 217,091 | 8.22 | 2.12 | 0.63 |
| 9 | 21-Mar | 94.85 | 99.01 | 94.85 | 97.66 | 97.29 | 2.55 | 1,411.14 | 216,380 | 3.65 | 137,593 | 5.21 | 1.34 | 0.40 |
| 10 | 20-Mar | 96.10 | 98.80 | 94.74 | 95.23 | 96.06 | -0.86 | 1,376.03 | 207,297 | 3.49 | 133,045 | 5.04 | 1.28 | 0.38 |
| 11 | 19-Mar | 92.25 | 99.85 | 92.25 | 96.06 | 97.07 | 5.89 | 1,388.02 | 439,842 | 7.42 | 209,855 | 7.95 | 2.04 | 0.61 |
| 12 | 18-Mar | 87.70 | 91.35 | 87.69 | 90.72 | 90.32 | 3.98 | 1,310.86 | 180,304 | 3.04 | 129,065 | 4.89 | 1.17 | 0.37 |
| 13 | 17-Mar | 90.30 | 91.62 | 86.05 | 87.25 | 89.02 | -3.43 | 1,260.72 | 249,067 | 4.20 | 138,146 | 5.23 | 1.23 | 0.40 |
| 14 | 13-Mar | 91.55 | 93.35 | 88.52 | 90.35 | 91.38 | -0.80 | 1,305.52 | 293,442 | 4.95 | 216,626 | 8.20 | 1.98 | 0.62 |
| 15 | 12-Mar | 92.35 | 94.01 | 90.60 | 91.08 | 92.18 | -0.88 | 1,316.07 | 698,460 | 11.78 | 563,463 | 21.34 | 5.19 | 1.62 |
| 16 | 11-Mar | 92.00 | 94.89 | 91.00 | 91.89 | 92.48 | -2.37 | 1,327.77 | 195,973 | 3.30 | 125,155 | 4.74 | 1.16 | 0.36 |
| 17 | 10-Mar | 102.90 | 102.90 | 93.05 | 94.12 | 96.51 | -7.37 | 1,359.99 | 176,335 | 2.97 | 124,603 | 4.72 | 1.20 | 0.36 |
| 18 | 07-Mar | 101.10 | 103.51 | 99.26 | 101.61 | 101.56 | -0.74 | 1,468.22 | 171,007 | 2.88 | 95,513 | 3.62 | 0.97 | 0.28 |
| 19 | 06-Mar | 96.50 | 104.85 | 96.50 | 102.37 | 100.80 | 4.82 | 1,479.20 | 220,744 | 3.72 | 121,422 | 4.60 | 1.22 | 0.35 |
| 20 | 05-Mar | 90.50 | 98.69 | 90.49 | 97.66 | 95.50 | 6.98 | 1,411.14 | 220,984 | 3.73 | 151,242 | 5.73 | 1.44 | 0.44 |
| 21 | 04-Mar | 87.99 | 93.99 | 87.99 | 91.29 | 91.77 | 2.72 | 1,319.10 | 113,174 | 1.91 | 53,259 | 2.02 | 0.49 | 0.15 |
| 22 | 03-Mar | 91.01 | 91.85 | 86.00 | 88.87 | 88.39 | -1.91 | 1,284.13 | 217,989 | 3.68 | 118,243 | 4.48 | 1.05 | 0.34 |
| 23 | 28-Feb | 94.25 | 94.59 | 88.83 | 90.60 | 91.06 | -4.52 | 1,309.13 | 214,391 | 3.61 | 112,226 | 4.25 | 1.02 | 0.32 |
| 24 | 27-Feb | 99.50 | 99.50 | 94.25 | 94.89 | 95.57 | -3.36 | 1,371.12 | 177,276 | 2.99 | 128,847 | 4.88 | 1.23 | 0.37 |
| 25 | 25-Feb | 100.30 | 101.45 | 97.50 | 98.19 | 99.21 | -1.84 | 1,418.80 | 58,379 | 0.98 | 33,135 | 1.25 | 0.33 | 0.10 |
| 26 | 24-Feb | 101.00 | 101.70 | 98.64 | 100.03 | 100.52 | -3.39 | 1,445.39 | 77,822 | 1.31 | 41,140 | 1.56 | 0.41 | 0.12 |
| 27 | 21-Feb | 101.90 | 104.74 | 100.75 | 103.54 | 103.04 | 1.97 | 1,496.11 | 115,625 | 1.95 | 64,147 | 2.43 | 0.66 | 0.18 |
| 28 | 20-Feb | 100.90 | 102.79 | 98.41 | 101.54 | 100.60 | 1.75 | 1,467.21 | 82,583 | 1.39 | 47,434 | 1.80 | 0.48 | 0.14 |
| 29 | 19-Feb | 95.00 | 101.00 | 94.10 | 99.79 | 99.50 | 4.32 | 1,441.92 | 97,617 | 1.65 | 51,518 | 1.95 | 0.51 | 0.15 |
| 30 | 18-Feb | 98.60 | 100.08 | 94.25 | 95.66 | 96.52 | -2.94 | 1,382.24 | 123,098 | 2.08 | 73,752 | 2.79 | 0.71 | 0.21 |
| 31 | 17-Feb | 101.50 | 102.87 | 96.61 | 98.56 | 98.97 | -4.50 | 1,424.15 | 252,444 | 4.26 | 131,848 | 4.99 | 1.30 | 0.38 |
| 32 | 14-Feb | 107.40 | 107.40 | 102.20 | 103.20 | 103.62 | -2.94 | 1,491.19 | 179,673 | 3.03 | 128,124 | 4.85 | 1.33 | 0.37 |
| 33 | 13-Feb | 104.70 | 111.24 | 104.00 | 106.33 | 107.66 | 1.80 | 1,536.42 | 121,680 | 2.05 | 59,383 | 2.25 | 0.64 | 0.17 |
| 34 | 12-Feb | 107.95 | 107.95 | 101.00 | 104.45 | 103.43 | -1.75 | 1,509.26 | 111,301 | 1.88 | 66,505 | 2.52 | 0.69 | 0.19 |
| 35 | 11-Feb | 112.40 | 112.40 | 105.06 | 106.31 | 107.35 | -4.10 | 1,536.13 | 158,603 | 2.67 | 79,543 | 3.01 | 0.85 | 0.23 |
| 36 | 10-Feb | 113.74 | 114.36 | 109.76 | 110.86 | 111.53 | -2.53 | 1,601.88 | 196,591 | 3.31 | 71,163 | 2.70 | 0.79 | 0.21 |
| 37 | 07-Feb | 113.10 | 115.15 | 112.12 | 113.74 | 113.67 | 0.48 | 1,643.49 | 75,932 | 1.28 | 38,574 | 1.46 | 0.44 | 0.11 |
| 38 | 06-Feb | 117.00 | 117.00 | 112.41 | 113.20 | 114.01 | -2.35 | 1,635.69 | 53,728 | 0.91 | 34,213 | 1.30 | 0.39 | 0.10 |
| 39 | 05-Feb | 114.30 | 116.50 | 113.39 | 115.93 | 115.25 | 1.13 | 1,675.14 | 98,066 | 1.65 | 64,226 | 2.43 | 0.74 | 0.19 |
| 40 | 04-Feb | 111.07 | 116.69 | 111.07 | 114.63 | 114.26 | 3.21 | 1,656.35 | 76,389 | 1.29 | 40,410 | 1.53 | 0.46 | 0.12 |
| 41 | 03-Feb | 111.00 | 112.92 | 110.01 | 111.07 | 111.08 | -0.47 | 1,604.91 | 64,637 | 1.09 | 33,426 | 1.27 | 0.37 | 0.10 |
| 42 | 01-Feb | 117.90 | 117.90 | 111.15 | 111.60 | 114.01 | -3.94 | 1,612.57 | 108,408 | 1.83 | 63,098 | 2.39 | 0.72 | 0.18 |
| 43 | 31-Jan | 114.05 | 117.50 | 113.49 | 116.18 | 115.65 | 0.57 | 1,678.75 | 54,974 | 0.93 | 30,173 | 1.14 | 0.35 | 0.09 |
| 44 | 30-Jan | 111.00 | 118.33 | 111.00 | 115.52 | 115.70 | 4.66 | 1,669.21 | 198,312 | 3.34 | 104,845 | 3.97 | 1.21 | 0.30 |
| 45 | 29-Jan | 112.01 | 115.05 | 109.95 | 110.38 | 113.24 | -2.39 | 1,594.94 | 217,338 | 3.66 | 106,906 | 4.05 | 1.21 | 0.31 |
| 46 | 28-Jan | 113.66 | 115.00 | 105.30 | 113.08 | 111.09 | -0.51 | 1,633.96 | 170,104 | 2.87 | 72,401 | 2.74 | 0.80 | 0.21 |
| 47 | 27-Jan | 117.09 | 117.30 | 111.02 | 113.66 | 113.69 | -5.03 | 1,642.34 | 140,320 | 2.37 | 66,695 | 2.53 | 0.76 | 0.19 |
| 48 | 24-Jan | 120.80 | 121.00 | 114.47 | 119.68 | 117.21 | -1.88 | 1,729.32 | 447,918 | 7.55 | 199,999 | 7.57 | 2.34 | 0.58 |
| 49 | 23-Jan | 121.10 | 129.00 | 119.29 | 121.97 | 123.50 | 2.05 | 1,762.41 | 462,577 | 7.80 | 172,365 | 6.53 | 2.13 | 0.50 |
| 50 | 22-Jan | 116.56 | 127.00 | 100.50 | 119.47 | 108.97 | 2.23 | 1,726.29 | 2,003,204 | 33.77 | 338,091 | 12.80 | 3.68 | 0.97 |
| 51 | 21-Jan | 119.00 | 120.00 | 116.11 | 116.81 | 117.54 | -1.04 | 1,687.85 | 77,166 | 1.30 | 44,489 | 1.68 | 0.52 | 0.13 |
| 52 | 20-Jan | 118.90 | 119.90 | 116.52 | 118.03 | 118.18 | 0.66 | 1,705.48 | 61,662 | 1.04 | 24,354 | 0.92 | 0.29 | 0.07 |
| 53 | 17-Jan | 116.93 | 122.43 | 116.12 | 117.25 | 118.90 | 0.27 | 1,694.21 | 137,725 | 2.32 | 64,231 | 2.43 | 0.76 | 0.19 |
| 54 | 16-Jan | 114.48 | 118.50 | 113.85 | 116.93 | 115.44 | 3.39 | 1,689.59 | 230,172 | 3.88 | 164,671 | 6.24 | 1.90 | 0.47 |
| 55 | 15-Jan | 116.40 | 117.30 | 112.26 | 112.97 | 113.96 | -1.72 | 1,632.37 | 138,660 | 2.34 | 89,938 | 3.41 | 1.02 | 0.26 |
| 56 | 14-Jan | 116.00 | 117.50 | 113.31 | 114.91 | 115.26 | 0.59 | 1,660.40 | 169,767 | 2.86 | 118,671 | 4.49 | 1.37 | 0.34 |
| 57 | 13-Jan | 122.10 | 122.54 | 111.97 | 114.23 | 116.25 | -8.21 | 1,650.57 | 168,311 | 2.84 | 106,696 | 4.04 | 1.24 | 0.31 |
| 58 | 10-Jan | 126.47 | 126.47 | 123.01 | 123.61 | 124.45 | -1.81 | 1,786.11 | 108,590 | 1.83 | 80,373 | 3.04 | 1.00 | 0.23 |
| 59 | 09-Jan | 128.45 | 130.00 | 125.00 | 125.85 | 127.88 | -2.22 | 1,818.48 | 102,449 | 1.73 | 31,520 | 1.19 | 0.40 | 0.09 |
| 60 | 08-Jan | 128.31 | 131.80 | 127.93 | 128.64 | 129.17 | 0.75 | 1,858.79 | 87,131 | 1.47 | 48,331 | 1.83 | 0.62 | 0.14 |
| 61 | 07-Jan | 126.76 | 130.00 | 126.00 | 127.68 | 128.39 | 0.72 | 1,844.92 | 74,178 | 1.25 | 32,592 | 1.23 | 0.42 | 0.09 |
| 62 | 06-Jan | 133.00 | 133.00 | 126.00 | 126.76 | 128.46 | -5.35 | 1,831.63 | 85,562 | 1.44 | 48,385 | 1.83 | 0.62 | 0.14 |
| 63 | 03-Jan | 131.74 | 135.36 | 131.74 | 133.54 | 133.99 | 0.60 | 1,929.59 | 45,469 | 0.77 | 24,347 | 0.92 | 0.33 | 0.07 |
| 64 | 02-Jan | 133.36 | 133.80 | 131.49 | 132.74 | 132.75 | 0.42 | 1,918.03 | 31,902 | 0.54 | 20,486 | 0.78 | 0.27 | 0.06 |
| 65 | 01-Jan | 129.34 | 132.40 | 128.30 | 132.18 | 131.30 | 2.79 | 1,909.94 | 33,550 | 0.57 | 16,496 | 0.62 | 0.22 | 0.05 |
| 66 | 31-Dec | 126.65 | 130.00 | 126.65 | 128.49 | 128.39 | 0.02 | 1,856.62 | 72,420 | 1.22 | 41,398 | 1.57 | 0.53 | 0.12 |
| 67 | 30-Dec | 128.65 | 131.49 | 127.80 | 128.46 | 129.24 | -1.96 | 1,856.19 | 75,622 | 1.27 | 50,442 | 1.91 | 0.65 | 0.15 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP