| Macro-sector: Commodities | Band: 20 | High52 Price: 190.9 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 05-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 132.51 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 179,081,839 | Low52 Date: 03-Mar-2025 | SHP: 44.38 / 4.36 / 0.01 / 51.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 177.0 / 156.01 | Week: 167.84 / 160.11 | Day: 159.03 / 156.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 158.07 | 159.03 | 156.90 | 157.08 | 157.77 | -0.63 | 2,813.02 | 476,331 | 3.42 | 330,247 | 3.37 | 5.21 | 36 |
| 2 | 11-Nov | 158.25 | 159.06 | 156.70 | 158.07 | 157.69 | -0.13 | 2,830.75 | 529,881 | 3.80 | 323,492 | 3.30 | 5.10 | 35 |
| 3 | 10-Nov | 160.58 | 161.94 | 158.10 | 158.27 | 159.04 | -1.61 | 2,834.33 | 505,738 | 3.63 | 338,402 | 3.45 | 5.38 | 37 |
| 4 | 07-Nov | 160.40 | 162.05 | 159.10 | 160.86 | 160.73 | -0.16 | 2,880.71 | 406,855 | 2.92 | 212,720 | 2.17 | 3.42 | 23 |
| 5 | 06-Nov | 166.20 | 167.49 | 160.60 | 161.11 | 162.57 | -3.44 | 2,885.19 | 984,468 | 7.06 | 596,574 | 6.09 | 9.70 | 65 |
| 6 | 04-Nov | 168.10 | 170.56 | 166.20 | 166.85 | 168.10 | -0.50 | 2,987.98 | 813,816 | 5.84 | 464,851 | 4.74 | 7.81 | 51 |
| 7 | 03-Nov | 164.85 | 172.90 | 164.85 | 167.69 | 169.72 | 2.11 | 3,003.02 | 1,973,419 | 14.16 | 1,137,819 | 11.61 | 19.31 | 124 |
| 8 | 31-Oct | 164.25 | 167.84 | 163.40 | 164.22 | 165.67 | 0.02 | 2,940.88 | 733,838 | 5.27 | 402,596 | 4.11 | 6.67 | 44 |
| 9 | 30-Oct | 165.80 | 166.62 | 163.01 | 164.18 | 164.53 | -0.47 | 2,940.17 | 542,774 | 3.89 | 313,275 | 3.20 | 5.15 | 34 |
| 10 | 29-Oct | 161.06 | 167.50 | 161.06 | 164.96 | 165.36 | 2.66 | 2,954.13 | 1,857,411 | 13.33 | 1,090,544 | 11.12 | 18.03 | 119 |
| 11 | 28-Oct | 163.38 | 163.42 | 160.11 | 160.68 | 161.58 | -1.67 | 2,877.49 | 285,013 | 2.05 | 148,299 | 1.51 | 2.40 | 16 |
| 12 | 27-Oct | 162.00 | 164.95 | 161.00 | 163.41 | 163.68 | 2.59 | 2,926.38 | 762,795 | 5.47 | 420,753 | 4.29 | 6.89 | 46 |
| 13 | 24-Oct | 160.47 | 161.80 | 158.50 | 159.29 | 160.18 | -0.87 | 2,852.59 | 244,290 | 1.75 | 136,633 | 1.39 | 2.19 | 15 |
| 14 | 23-Oct | 160.52 | 164.50 | 159.45 | 160.68 | 162.01 | 0.04 | 2,877.49 | 560,490 | 4.02 | 299,288 | 3.05 | 4.85 | 33 |
| 15 | 21-Oct | 159.80 | 160.95 | 159.79 | 160.61 | 160.42 | 1.33 | 2,876.23 | 139,359 | 1.00 | 98,034 | 1.00 | 1.57 | 11 |
| 16 | 20-Oct | 157.80 | 159.78 | 155.06 | 158.50 | 157.38 | 1.12 | 2,838.45 | 429,461 | 3.08 | 219,312 | 2.24 | 3.45 | 24 |
| 17 | 17-Oct | 159.50 | 159.50 | 156.05 | 156.74 | 157.35 | -1.20 | 2,806.93 | 452,857 | 3.25 | 250,480 | 2.56 | 3.94 | 27 |
| 18 | 16-Oct | 158.99 | 161.00 | 158.16 | 158.65 | 159.64 | 0.18 | 2,841.13 | 403,630 | 2.90 | 253,117 | 2.58 | 4.04 | 28 |
| 19 | 15-Oct | 159.35 | 160.89 | 158.00 | 158.37 | 159.09 | -0.58 | 2,836.12 | 694,707 | 4.98 | 453,614 | 4.63 | 7.22 | 49 |
| 20 | 14-Oct | 162.10 | 163.94 | 158.00 | 159.30 | 160.56 | -1.37 | 2,852.77 | 504,996 | 3.62 | 310,382 | 3.17 | 4.98 | 34 |
| 21 | 13-Oct | 163.80 | 165.90 | 161.00 | 161.52 | 162.49 | -1.82 | 2,892.53 | 659,777 | 4.73 | 410,486 | 4.19 | 6.67 | 45 |
| 22 | 10-Oct | 166.30 | 167.99 | 163.20 | 164.52 | 165.87 | -0.36 | 2,946.25 | 632,730 | 4.54 | 283,389 | 2.89 | 4.70 | 31 |
| 23 | 09-Oct | 162.46 | 166.00 | 161.40 | 165.11 | 163.91 | 2.24 | 2,956.82 | 638,445 | 4.58 | 244,176 | 2.49 | 4.00 | 27 |
| 24 | 08-Oct | 163.49 | 165.00 | 161.00 | 161.49 | 162.61 | -1.24 | 2,891.99 | 414,742 | 2.98 | 216,363 | 2.21 | 3.52 | 24 |
| 25 | 07-Oct | 167.90 | 168.39 | 162.88 | 163.52 | 165.23 | -1.99 | 2,928.35 | 479,198 | 3.44 | 264,607 | 2.70 | 4.37 | 29 |
| 26 | 06-Oct | 170.90 | 172.74 | 166.10 | 166.84 | 168.22 | -1.80 | 2,987.80 | 470,406 | 3.38 | 218,673 | 2.23 | 3.68 | 24 |
| 27 | 03-Oct | 166.95 | 171.04 | 165.73 | 169.90 | 168.86 | 2.23 | 3,042.60 | 562,978 | 4.04 | 217,015 | 2.21 | 3.66 | 24 |
| 28 | 01-Oct | 165.00 | 167.29 | 164.21 | 166.19 | 165.69 | 1.08 | 2,976.16 | 356,227 | 2.56 | 134,013 | 1.37 | 2.22 | 15 |
| 29 | 30-Sep | 167.30 | 169.39 | 162.50 | 164.41 | 165.69 | -1.08 | 2,944.28 | 411,935 | 2.96 | 160,147 | 1.63 | 2.65 | 17 |
| 30 | 29-Sep | 170.19 | 173.29 | 165.58 | 166.21 | 168.96 | -2.14 | 2,976.52 | 548,121 | 3.93 | 226,962 | 2.32 | 3.83 | 25 |
| 31 | 26-Sep | 173.00 | 177.00 | 168.00 | 169.84 | 172.61 | -1.85 | 3,041.53 | 1,152,260 | 8.27 | 461,593 | 4.71 | 7.97 | 50 |
| 32 | 25-Sep | 169.09 | 174.68 | 169.01 | 173.05 | 172.56 | 2.44 | 3,099.01 | 1,217,012 | 8.73 | 591,230 | 6.03 | 10.20 | 64 |
| 33 | 24-Sep | 168.40 | 175.76 | 168.40 | 168.93 | 172.05 | 0.54 | 3,025.23 | 1,379,777 | 9.90 | 578,637 | 5.90 | 9.96 | 63 |
| 34 | 23-Sep | 167.90 | 171.83 | 166.50 | 168.02 | 168.99 | 0.48 | 3,008.93 | 1,616,156 | 11.60 | 1,123,322 | 11.46 | 18.98 | 122 |
| 35 | 22-Sep | 167.25 | 170.35 | 166.13 | 167.21 | 168.04 | -0.30 | 2,994.43 | 508,958 | 3.65 | 223,629 | 2.28 | 3.76 | 24 |
| 36 | 19-Sep | 167.88 | 169.00 | 166.00 | 167.71 | 167.32 | 0.19 | 3,003.38 | 369,076 | 2.65 | 182,296 | 1.86 | 3.05 | 20 |
| 37 | 18-Sep | 166.75 | 169.00 | 166.45 | 167.40 | 167.38 | 0.57 | 2,997.83 | 394,687 | 2.83 | 170,471 | 1.74 | 2.85 | 19 |
| 38 | 17-Sep | 167.00 | 170.30 | 165.87 | 166.45 | 167.50 | -0.61 | 2,980.82 | 544,910 | 3.91 | 270,651 | 2.76 | 4.53 | 30 |
| 39 | 16-Sep | 167.75 | 173.07 | 166.50 | 167.48 | 169.74 | 0.19 | 2,999.26 | 1,139,039 | 8.17 | 424,989 | 4.34 | 7.21 | 46 |
| 40 | 15-Sep | 166.34 | 169.90 | 164.75 | 167.17 | 167.40 | 1.28 | 2,993.71 | 772,090 | 5.54 | 327,207 | 3.34 | 5.48 | 36 |
| 41 | 12-Sep | 162.75 | 172.98 | 162.40 | 165.05 | 168.30 | 1.41 | 2,955.75 | 2,231,499 | 16.01 | 760,669 | 7.76 | 12.80 | 83 |
| 42 | 11-Sep | 159.80 | 165.11 | 159.73 | 162.75 | 162.99 | 2.08 | 2,914.56 | 783,416 | 5.62 | 387,135 | 3.95 | 6.31 | 42 |
| 43 | 10-Sep | 160.60 | 161.71 | 159.00 | 159.44 | 160.24 | -0.31 | 2,855.28 | 422,919 | 3.03 | 195,037 | 1.99 | 3.13 | 21 |
| 44 | 09-Sep | 160.70 | 162.80 | 159.50 | 159.93 | 160.74 | -0.30 | 2,864.06 | 409,654 | 2.94 | 205,169 | 2.09 | 3.30 | 22 |
| 45 | 08-Sep | 161.60 | 164.89 | 160.10 | 160.41 | 162.05 | -0.47 | 2,872.65 | 404,729 | 2.90 | 198,074 | 2.02 | 3.21 | 22 |
| 46 | 05-Sep | 161.28 | 162.85 | 159.41 | 161.17 | 160.82 | 0.34 | 2,886.26 | 380,130 | 2.73 | 171,774 | 1.75 | 2.76 | 19 |
| 47 | 04-Sep | 166.92 | 168.00 | 160.01 | 160.63 | 163.33 | -2.10 | 2,876.59 | 591,941 | 4.25 | 292,264 | 2.98 | 4.77 | 32 |
| 48 | 03-Sep | 162.35 | 167.35 | 161.74 | 164.08 | 164.48 | 1.48 | 2,938.37 | 1,025,569 | 7.36 | 551,318 | 5.62 | 9.07 | 60 |
| 49 | 02-Sep | 159.02 | 164.25 | 159.00 | 161.69 | 162.45 | 1.68 | 2,895.57 | 471,024 | 3.38 | 201,691 | 2.06 | 3.28 | 22 |
| 50 | 01-Sep | 156.01 | 159.60 | 156.01 | 159.02 | 158.51 | 1.60 | 2,847.76 | 289,830 | 2.08 | 151,576 | 1.55 | 2.40 | 17 |
| 51 | 29-Aug | 157.14 | 159.50 | 156.05 | 156.51 | 157.49 | -0.38 | 2,802.81 | 391,954 | 2.81 | 151,323 | 1.54 | 2.38 | 17 |
| 52 | 28-Aug | 160.00 | 160.30 | 156.50 | 157.10 | 158.21 | -1.74 | 2,813.38 | 399,764 | 2.87 | 217,441 | 2.22 | 3.44 | 24 |
| 53 | 26-Aug | 161.55 | 163.00 | 159.15 | 159.88 | 160.89 | -1.70 | 2,863.16 | 409,708 | 2.94 | 224,770 | 2.29 | 3.62 | 25 |
| 54 | 25-Aug | 162.93 | 165.65 | 161.13 | 162.64 | 163.28 | 0.35 | 2,912.59 | 475,103 | 3.41 | 254,546 | 2.60 | 4.16 | 28 |
| 55 | 22-Aug | 163.25 | 164.80 | 161.40 | 162.07 | 162.60 | -1.24 | 2,902.38 | 331,893 | 2.38 | 182,394 | 1.86 | 2.97 | 20 |
| 56 | 21-Aug | 163.87 | 167.52 | 163.30 | 164.11 | 165.03 | 0.25 | 2,938.91 | 493,900 | 3.54 | 232,121 | 2.37 | 3.83 | 25 |
| 57 | 20-Aug | 164.98 | 165.79 | 163.10 | 163.70 | 164.10 | -0.67 | 2,931.57 | 599,773 | 4.30 | 318,215 | 3.25 | 5.22 | 35 |
| 58 | 19-Aug | 161.80 | 165.90 | 161.11 | 164.80 | 163.92 | 2.30 | 2,951.27 | 689,896 | 4.95 | 300,997 | 3.07 | 4.93 | 33 |
| 59 | 18-Aug | 162.50 | 163.31 | 159.03 | 161.09 | 160.89 | 0.50 | 2,884.83 | 659,057 | 4.73 | 268,823 | 2.74 | 4.33 | 29 |
| 60 | 14-Aug | 163.85 | 165.25 | 159.99 | 160.29 | 161.69 | -2.17 | 2,870.50 | 645,154 | 4.63 | 335,609 | 3.42 | 5.43 | 37 |
| 61 | 13-Aug | 165.40 | 166.00 | 161.76 | 163.85 | 163.76 | -0.22 | 2,934.26 | 1,057,846 | 7.59 | 447,128 | 4.56 | 7.32 | 49 |
| 62 | 12-Aug | 162.09 | 166.40 | 161.21 | 164.21 | 163.44 | 1.36 | 2,940.70 | 1,671,459 | 11.99 | 626,957 | 6.40 | 10.25 | 68 |
| 63 | 11-Aug | 178.70 | 179.58 | 158.25 | 162.01 | 165.97 | -8.49 | 2,901.30 | 4,281,115 | 30.72 | 1,615,745 | 16.48 | 26.82 | 174 |
| 64 | 08-Aug | 186.40 | 186.95 | 174.20 | 177.04 | 181.20 | -4.52 | 3,170.46 | 1,084,650 | 7.78 | 483,634 | 4.93 | 8.76 | 52 |
| 65 | 07-Aug | 185.05 | 187.35 | 181.05 | 185.43 | 184.23 | -0.19 | 3,320.71 | 1,792,720 | 12.86 | 542,552 | 5.53 | 10.00 | 58 |
| 66 | 06-Aug | 189.40 | 190.67 | 182.51 | 185.78 | 185.85 | -1.17 | 3,326.98 | 3,832,736 | 27.50 | 732,917 | 7.48 | 13.62 | 79 |
| 67 | 05-Aug | 166.90 | 190.90 | 166.90 | 187.97 | 186.60 | 12.43 | 3,366.20 | 21,455,975 | 153.96 | 3,018,733 | 30.79 | 56.33 | 325 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL