| Macro-sector: Commodities | Band: 20 | High52 Price: 237.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: 171.05; Drift%: 4.1 |
| Industry: Ferrous Metals | Face Value: 10 | Low52 Price: 132.51 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 179,081,839 | Low52 Date: 03-Mar-2025 | SHP: 44.28 / 3.82 / 0.01 / 51.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 167.5 / 132.51 | Week: 185.23 / 166.01 | Day: 179.0 / 174.96 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 176.87 | 179.00 | 174.96 | 178.36 | 177.10 | 0.81 | 3,194.10 | 311,234 | 1.06 | 134,310 | 1.16 | 2.38 | 0.14 |
| 2 | 21-May | 178.00 | 179.85 | 174.30 | 176.93 | 177.06 | -0.02 | 3,168.49 | 312,809 | 1.07 | 115,301 | 1.00 | 2.04 | 0.12 |
| 3 | 20-May | 181.49 | 183.59 | 175.30 | 176.97 | 179.29 | -1.86 | 3,169.21 | 473,060 | 1.62 | 238,786 | 2.07 | 4.28 | 0.26 |
| 4 | 19-May | 183.00 | 184.45 | 178.22 | 180.33 | 181.78 | -0.36 | 3,229.38 | 617,524 | 2.11 | 282,579 | 2.45 | 5.14 | 0.30 |
| 5 | 16-May | 180.05 | 182.90 | 178.62 | 180.98 | 180.86 | 0.00 | 3,241.02 | 460,304 | 1.57 | 196,448 | 1.70 | 3.55 | 0.21 |
| 6 | 15-May | 181.85 | 185.23 | 179.81 | 180.98 | 182.61 | -0.01 | 3,241.02 | 630,609 | 2.16 | 314,029 | 2.72 | 5.73 | 0.34 |
| 7 | 14-May | 180.95 | 181.70 | 177.49 | 180.99 | 179.89 | 0.66 | 3,241.20 | 457,866 | 1.57 | 186,214 | 1.62 | 3.35 | 0.20 |
| 8 | 13-May | 172.35 | 183.20 | 170.95 | 179.81 | 177.59 | 4.80 | 3,220.07 | 936,762 | 3.20 | 416,887 | 3.62 | 7.40 | 0.45 |
| 9 | 12-May | 168.00 | 172.50 | 166.01 | 171.58 | 169.93 | 7.24 | 3,072.69 | 549,433 | 1.88 | 260,413 | 2.26 | 4.43 | 0.28 |
| 10 | 09-May | 156.00 | 161.00 | 156.00 | 160.00 | 158.34 | -0.63 | 2,865.00 | 375,534 | 1.28 | 127,550 | 1.11 | 2.02 | 0.14 |
| 11 | 08-May | 165.00 | 167.13 | 160.15 | 161.01 | 164.11 | -1.85 | 2,883.40 | 487,978 | 1.67 | 210,541 | 1.83 | 3.46 | 0.23 |
| 12 | 07-May | 161.00 | 165.54 | 160.62 | 164.04 | 163.12 | 0.47 | 2,937.66 | 568,163 | 1.94 | 199,654 | 1.73 | 3.26 | 0.21 |
| 13 | 06-May | 169.06 | 171.19 | 162.70 | 163.28 | 166.36 | -3.29 | 2,924.05 | 589,840 | 2.02 | 277,269 | 2.40 | 4.61 | 0.30 |
| 14 | 05-May | 173.38 | 173.38 | 166.20 | 168.84 | 168.37 | -1.84 | 3,023.62 | 964,565 | 3.30 | 434,929 | 3.77 | 7.32 | 0.47 |
| 15 | 02-May | 171.57 | 177.01 | 171.05 | 172.00 | 173.82 | 0.25 | 3,080.00 | 645,868 | 2.21 | 314,930 | 2.73 | 5.47 | 0.34 |
| 16 | 30-Apr | 178.45 | 178.45 | 170.05 | 171.57 | 172.85 | -3.70 | 3,072.51 | 929,115 | 3.18 | 330,608 | 2.87 | 5.71 | 0.36 |
| 17 | 29-Apr | 180.32 | 183.75 | 176.00 | 178.17 | 179.27 | -1.19 | 3,190.70 | 552,918 | 1.89 | 216,515 | 1.88 | 3.88 | 0.23 |
| 18 | 28-Apr | 176.90 | 181.59 | 174.27 | 180.32 | 179.41 | 2.17 | 3,229.20 | 669,725 | 2.29 | 343,474 | 2.98 | 6.16 | 0.37 |
| 19 | 25-Apr | 187.00 | 187.00 | 171.54 | 176.49 | 176.75 | -4.95 | 3,160.62 | 1,216,361 | 4.16 | 440,980 | 3.82 | 7.79 | 0.47 |
| 20 | 24-Apr | 180.95 | 190.40 | 178.62 | 185.68 | 186.79 | 2.99 | 3,325.19 | 2,042,752 | 6.98 | 863,257 | 7.49 | 16.12 | 0.93 |
| 21 | 23-Apr | 182.30 | 185.22 | 176.50 | 180.29 | 180.48 | -0.23 | 3,228.67 | 1,259,367 | 4.31 | 625,547 | 5.43 | 11.29 | 0.67 |
| 22 | 22-Apr | 170.00 | 183.98 | 169.24 | 180.71 | 178.82 | 7.44 | 3,236.19 | 2,929,249 | 10.02 | 1,454,175 | 12.61 | 26.00 | 1.56 |
| 23 | 21-Apr | 167.99 | 171.49 | 166.63 | 168.20 | 168.90 | 0.42 | 3,012.16 | 562,273 | 1.92 | 274,641 | 2.38 | 4.64 | 0.30 |
| 24 | 17-Apr | 170.85 | 172.32 | 166.50 | 167.49 | 169.15 | -0.64 | 2,999.44 | 655,843 | 2.24 | 296,285 | 2.57 | 5.01 | 0.32 |
| 25 | 16-Apr | 169.95 | 171.94 | 166.40 | 168.57 | 169.56 | -0.27 | 3,018.78 | 585,507 | 2.00 | 253,940 | 2.20 | 4.31 | 0.27 |
| 26 | 15-Apr | 172.00 | 174.85 | 167.49 | 169.02 | 170.77 | -0.35 | 3,026.84 | 1,109,686 | 3.79 | 539,377 | 4.68 | 9.21 | 0.58 |
| 27 | 11-Apr | 168.02 | 172.70 | 165.52 | 169.61 | 169.67 | 6.17 | 3,037.41 | 976,437 | 3.34 | 425,458 | 3.69 | 7.22 | 0.46 |
| 28 | 09-Apr | 162.00 | 164.40 | 157.43 | 159.76 | 160.66 | -1.69 | 2,861.01 | 520,362 | 1.78 | 129,239 | 1.12 | 2.08 | 0.14 |
| 29 | 08-Apr | 165.50 | 167.57 | 161.88 | 162.51 | 163.72 | 2.90 | 2,910.26 | 489,331 | 1.67 | 216,775 | 1.88 | 3.55 | 0.23 |
| 30 | 07-Apr | 156.00 | 160.50 | 152.57 | 157.93 | 156.23 | -7.78 | 2,828.24 | 937,408 | 3.21 | 371,470 | 3.22 | 5.80 | 0.40 |
| 31 | 04-Apr | 175.30 | 180.00 | 168.85 | 171.26 | 173.48 | -2.06 | 3,066.96 | 1,432,434 | 4.90 | 685,454 | 5.94 | 11.89 | 0.74 |
| 32 | 03-Apr | 166.16 | 177.21 | 161.64 | 174.86 | 171.21 | 5.24 | 3,131.43 | 1,319,753 | 4.51 | 679,637 | 5.89 | 11.64 | 0.73 |
| 33 | 02-Apr | 162.95 | 168.95 | 160.20 | 166.16 | 165.77 | 2.17 | 2,975.62 | 775,776 | 2.65 | 371,331 | 3.22 | 6.16 | 0.40 |
| 34 | 01-Apr | 159.99 | 164.50 | 158.11 | 162.63 | 161.88 | 2.22 | 2,912.41 | 292,462 | 1.00 | 125,427 | 1.09 | 2.03 | 0.13 |
| 35 | 28-Mar | 158.45 | 161.99 | 157.30 | 159.10 | 159.53 | 1.31 | 2,849.19 | 662,158 | 2.26 | 354,649 | 3.08 | 5.66 | 0.38 |
| 36 | 27-Mar | 153.20 | 161.00 | 153.05 | 157.05 | 157.16 | 1.36 | 2,812.48 | 816,352 | 2.79 | 424,929 | 3.69 | 6.68 | 0.46 |
| 37 | 26-Mar | 160.70 | 164.29 | 153.92 | 154.95 | 159.61 | -2.46 | 2,774.87 | 980,581 | 3.35 | 378,946 | 3.29 | 6.05 | 0.41 |
| 38 | 25-Mar | 165.20 | 166.70 | 158.10 | 158.86 | 161.76 | -3.48 | 2,844.89 | 796,744 | 2.72 | 476,968 | 4.14 | 7.72 | 0.51 |
| 39 | 24-Mar | 157.50 | 167.50 | 156.67 | 164.58 | 163.84 | 5.04 | 2,947.33 | 1,193,290 | 4.08 | 625,693 | 5.43 | 10.25 | 0.67 |
| 40 | 21-Mar | 152.00 | 157.50 | 152.00 | 156.68 | 155.90 | 3.24 | 2,805.85 | 493,953 | 1.69 | 298,170 | 2.59 | 4.65 | 0.32 |
| 41 | 20-Mar | 152.85 | 154.40 | 151.06 | 151.77 | 152.63 | 0.13 | 2,717.93 | 401,584 | 1.37 | 212,971 | 1.85 | 3.25 | 0.23 |
| 42 | 19-Mar | 149.00 | 153.24 | 148.70 | 151.57 | 151.45 | 3.86 | 2,714.34 | 657,509 | 2.25 | 400,532 | 3.47 | 6.07 | 0.43 |
| 43 | 18-Mar | 144.00 | 147.88 | 143.49 | 145.94 | 145.82 | 2.70 | 2,613.52 | 443,559 | 1.52 | 264,688 | 2.30 | 3.86 | 0.28 |
| 44 | 17-Mar | 145.65 | 147.19 | 141.43 | 142.11 | 143.61 | -1.65 | 2,544.93 | 509,404 | 1.74 | 263,789 | 2.29 | 3.79 | 0.28 |
| 45 | 13-Mar | 148.60 | 149.54 | 144.00 | 144.50 | 146.66 | -2.25 | 2,587.73 | 630,621 | 2.16 | 239,580 | 2.08 | 3.51 | 0.26 |
| 46 | 12-Mar | 151.65 | 152.66 | 147.50 | 147.83 | 149.13 | -2.51 | 2,647.37 | 303,759 | 1.04 | 178,103 | 1.54 | 2.66 | 0.19 |
| 47 | 11-Mar | 147.55 | 156.00 | 147.15 | 151.63 | 151.71 | 1.30 | 2,715.42 | 727,988 | 2.49 | 330,704 | 2.87 | 5.02 | 0.35 |
| 48 | 10-Mar | 157.00 | 158.70 | 148.25 | 149.69 | 152.81 | -4.74 | 2,680.68 | 468,090 | 1.60 | 238,632 | 2.07 | 3.65 | 0.26 |
| 49 | 07-Mar | 156.90 | 159.39 | 155.45 | 157.14 | 157.22 | 1.18 | 2,814.09 | 596,665 | 2.04 | 253,152 | 2.20 | 3.98 | 0.27 |
| 50 | 06-Mar | 149.80 | 155.90 | 149.59 | 155.31 | 153.25 | 4.88 | 2,781.32 | 757,216 | 2.59 | 416,440 | 3.61 | 6.38 | 0.45 |
| 51 | 05-Mar | 142.67 | 151.70 | 142.66 | 148.09 | 148.29 | 4.30 | 2,652.02 | 560,543 | 1.92 | 241,411 | 2.09 | 3.58 | 0.26 |
| 52 | 04-Mar | 137.10 | 144.54 | 136.01 | 141.98 | 141.76 | 2.46 | 2,542.60 | 411,809 | 1.41 | 187,789 | 1.63 | 2.66 | 0.20 |
| 53 | 03-Mar | 142.95 | 148.29 | 132.51 | 138.57 | 137.35 | -2.57 | 2,481.54 | 820,838 | 2.81 | 404,908 | 3.51 | 5.56 | 0.43 |
| 54 | 28-Feb | 146.45 | 146.45 | 139.05 | 142.23 | 142.25 | -3.57 | 2,547.08 | 482,918 | 1.65 | 236,234 | 2.05 | 3.36 | 0.25 |
| 55 | 27-Feb | 154.73 | 155.00 | 145.15 | 147.49 | 150.10 | -4.38 | 2,641.28 | 432,799 | 1.48 | 200,939 | 1.74 | 3.02 | 0.22 |
| 56 | 25-Feb | 158.80 | 158.80 | 152.51 | 154.24 | 155.64 | -1.44 | 2,762.16 | 459,362 | 1.57 | 230,746 | 2.00 | 3.59 | 0.25 |
| 57 | 24-Feb | 152.60 | 157.90 | 150.21 | 156.50 | 154.77 | 1.76 | 2,802.63 | 530,587 | 1.81 | 261,754 | 2.27 | 4.05 | 0.28 |
| 58 | 21-Feb | 156.90 | 159.60 | 152.10 | 153.79 | 155.61 | -1.66 | 2,754.10 | 384,150 | 1.31 | 175,354 | 1.52 | 2.73 | 0.19 |
| 59 | 20-Feb | 154.10 | 157.89 | 152.95 | 156.39 | 156.42 | 0.46 | 2,800.66 | 386,474 | 1.32 | 176,767 | 1.53 | 2.76 | 0.19 |
| 60 | 19-Feb | 147.50 | 159.00 | 145.72 | 155.68 | 154.78 | 6.65 | 2,787.95 | 1,153,573 | 3.94 | 472,372 | 4.10 | 7.31 | 0.51 |
| 61 | 18-Feb | 144.65 | 149.15 | 144.00 | 145.97 | 146.08 | -0.09 | 2,614.06 | 634,649 | 2.17 | 263,187 | 2.28 | 3.84 | 0.28 |
| 62 | 17-Feb | 139.51 | 154.25 | 138.25 | 146.10 | 148.23 | 5.05 | 2,616.39 | 2,543,159 | 8.70 | 829,624 | 7.20 | 12.30 | 0.89 |
| 63 | 14-Feb | 140.70 | 141.80 | 137.80 | 139.08 | 139.26 | -0.57 | 2,490.67 | 676,119 | 2.31 | 455,576 | 3.95 | 6.34 | 0.49 |
| 64 | 13-Feb | 140.00 | 143.19 | 139.51 | 139.88 | 141.19 | 0.23 | 2,505.00 | 425,829 | 1.46 | 290,026 | 2.52 | 4.09 | 0.31 |
| 65 | 12-Feb | 141.19 | 143.87 | 134.31 | 139.56 | 138.23 | -0.95 | 2,499.27 | 790,680 | 2.70 | 459,176 | 3.98 | 6.35 | 0.49 |
| 66 | 11-Feb | 142.36 | 146.99 | 140.00 | 140.90 | 142.45 | -5.33 | 2,523.26 | 580,218 | 1.98 | 316,851 | 2.75 | 4.51 | 0.34 |
| 67 | 10-Feb | 153.65 | 153.98 | 148.06 | 148.84 | 150.06 | -2.19 | 2,665.45 | 399,135 | 1.36 | 217,550 | 1.89 | 3.26 | 0.23 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP