| 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: 161.64; Drift%: 7.56 |
| 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 / 3.69 / 0.02 / 52.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 167.5 / 132.51 | Week: 167.5 / 153.05 | Day: 177.21 / 161.64 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 175.30 | 180.00 | 168.85 | 171.26 | 173.48 | -2.06 | 3,066.96 | 1,432,434 | 4.90 | 685,454 | 5.46 | 11.89 | 0.74 |
| 2 | 03-Apr | 166.16 | 177.21 | 161.64 | 174.86 | 171.21 | 5.24 | 3,131.43 | 1,319,753 | 4.51 | 679,637 | 5.42 | 11.64 | 0.73 |
| 3 | 02-Apr | 162.95 | 168.95 | 160.20 | 166.16 | 165.77 | 2.17 | 2,975.62 | 775,776 | 2.65 | 371,331 | 2.96 | 6.16 | 0.40 |
| 4 | 01-Apr | 159.99 | 164.50 | 158.11 | 162.63 | 161.88 | 2.22 | 2,912.41 | 292,462 | 1.00 | 125,427 | 1.00 | 2.03 | 0.13 |
| 5 | 28-Mar | 158.45 | 161.99 | 157.30 | 159.10 | 159.53 | 1.31 | 2,849.19 | 662,158 | 2.26 | 354,649 | 2.83 | 5.66 | 0.38 |
| 6 | 27-Mar | 153.20 | 161.00 | 153.05 | 157.05 | 157.16 | 1.36 | 2,812.48 | 816,352 | 2.79 | 424,929 | 3.39 | 6.68 | 0.46 |
| 7 | 26-Mar | 160.70 | 164.29 | 153.92 | 154.95 | 159.61 | -2.46 | 2,774.87 | 980,581 | 3.35 | 378,946 | 3.02 | 6.05 | 0.41 |
| 8 | 25-Mar | 165.20 | 166.70 | 158.10 | 158.86 | 161.76 | -3.48 | 2,844.89 | 796,744 | 2.72 | 476,968 | 3.80 | 7.72 | 0.51 |
| 9 | 24-Mar | 157.50 | 167.50 | 156.67 | 164.58 | 163.84 | 5.04 | 2,947.33 | 1,193,290 | 4.08 | 625,693 | 4.99 | 10.25 | 0.67 |
| 10 | 21-Mar | 152.00 | 157.50 | 152.00 | 156.68 | 155.90 | 3.24 | 2,805.85 | 493,953 | 1.69 | 298,170 | 2.38 | 4.65 | 0.32 |
| 11 | 20-Mar | 152.85 | 154.40 | 151.06 | 151.77 | 152.63 | 0.13 | 2,717.93 | 401,584 | 1.37 | 212,971 | 1.70 | 3.25 | 0.23 |
| 12 | 19-Mar | 149.00 | 153.24 | 148.70 | 151.57 | 151.45 | 3.86 | 2,714.34 | 657,509 | 2.25 | 400,532 | 3.19 | 6.07 | 0.43 |
| 13 | 18-Mar | 144.00 | 147.88 | 143.49 | 145.94 | 145.82 | 2.70 | 2,613.52 | 443,559 | 1.52 | 264,688 | 2.11 | 3.86 | 0.28 |
| 14 | 17-Mar | 145.65 | 147.19 | 141.43 | 142.11 | 143.61 | -1.65 | 2,544.93 | 509,404 | 1.74 | 263,789 | 2.10 | 3.79 | 0.28 |
| 15 | 13-Mar | 148.60 | 149.54 | 144.00 | 144.50 | 146.66 | -2.25 | 2,587.73 | 630,621 | 2.16 | 239,580 | 1.91 | 3.51 | 0.26 |
| 16 | 12-Mar | 151.65 | 152.66 | 147.50 | 147.83 | 149.13 | -2.51 | 2,647.37 | 303,759 | 1.04 | 178,103 | 1.42 | 2.66 | 0.19 |
| 17 | 11-Mar | 147.55 | 156.00 | 147.15 | 151.63 | 151.71 | 1.30 | 2,715.42 | 727,988 | 2.49 | 330,704 | 2.64 | 5.02 | 0.35 |
| 18 | 10-Mar | 157.00 | 158.70 | 148.25 | 149.69 | 152.81 | -4.74 | 2,680.68 | 468,090 | 1.60 | 238,632 | 1.90 | 3.65 | 0.26 |
| 19 | 07-Mar | 156.90 | 159.39 | 155.45 | 157.14 | 157.22 | 1.18 | 2,814.09 | 596,665 | 2.04 | 253,152 | 2.02 | 3.98 | 0.27 |
| 20 | 06-Mar | 149.80 | 155.90 | 149.59 | 155.31 | 153.25 | 4.88 | 2,781.32 | 757,216 | 2.59 | 416,440 | 3.32 | 6.38 | 0.45 |
| 21 | 05-Mar | 142.67 | 151.70 | 142.66 | 148.09 | 148.29 | 4.30 | 2,652.02 | 560,543 | 1.92 | 241,411 | 1.92 | 3.58 | 0.26 |
| 22 | 04-Mar | 137.10 | 144.54 | 136.01 | 141.98 | 141.76 | 2.46 | 2,542.60 | 411,809 | 1.41 | 187,789 | 1.50 | 2.66 | 0.20 |
| 23 | 03-Mar | 142.95 | 148.29 | 132.51 | 138.57 | 137.35 | -2.57 | 2,481.54 | 820,838 | 2.81 | 404,908 | 3.23 | 5.56 | 0.43 |
| 24 | 28-Feb | 146.45 | 146.45 | 139.05 | 142.23 | 142.25 | -3.57 | 2,547.08 | 482,918 | 1.65 | 236,234 | 1.88 | 3.36 | 0.25 |
| 25 | 27-Feb | 154.73 | 155.00 | 145.15 | 147.49 | 150.10 | -4.38 | 2,641.28 | 432,799 | 1.48 | 200,939 | 1.60 | 3.02 | 0.22 |
| 26 | 25-Feb | 158.80 | 158.80 | 152.51 | 154.24 | 155.64 | -1.44 | 2,762.16 | 459,362 | 1.57 | 230,746 | 1.84 | 3.59 | 0.25 |
| 27 | 24-Feb | 152.60 | 157.90 | 150.21 | 156.50 | 154.77 | 1.76 | 2,802.63 | 530,587 | 1.81 | 261,754 | 2.09 | 4.05 | 0.28 |
| 28 | 21-Feb | 156.90 | 159.60 | 152.10 | 153.79 | 155.61 | -1.66 | 2,754.10 | 384,150 | 1.31 | 175,354 | 1.40 | 2.73 | 0.19 |
| 29 | 20-Feb | 154.10 | 157.89 | 152.95 | 156.39 | 156.42 | 0.46 | 2,800.66 | 386,474 | 1.32 | 176,767 | 1.41 | 2.76 | 0.19 |
| 30 | 19-Feb | 147.50 | 159.00 | 145.72 | 155.68 | 154.78 | 6.65 | 2,787.95 | 1,153,573 | 3.94 | 472,372 | 3.77 | 7.31 | 0.51 |
| 31 | 18-Feb | 144.65 | 149.15 | 144.00 | 145.97 | 146.08 | -0.09 | 2,614.06 | 634,649 | 2.17 | 263,187 | 2.10 | 3.84 | 0.28 |
| 32 | 17-Feb | 139.51 | 154.25 | 138.25 | 146.10 | 148.23 | 5.05 | 2,616.39 | 2,543,159 | 8.70 | 829,624 | 6.61 | 12.30 | 0.89 |
| 33 | 14-Feb | 140.70 | 141.80 | 137.80 | 139.08 | 139.26 | -0.57 | 2,490.67 | 676,119 | 2.31 | 455,576 | 3.63 | 6.34 | 0.49 |
| 34 | 13-Feb | 140.00 | 143.19 | 139.51 | 139.88 | 141.19 | 0.23 | 2,505.00 | 425,829 | 1.46 | 290,026 | 2.31 | 4.09 | 0.31 |
| 35 | 12-Feb | 141.19 | 143.87 | 134.31 | 139.56 | 138.23 | -0.95 | 2,499.27 | 790,680 | 2.70 | 459,176 | 3.66 | 6.35 | 0.49 |
| 36 | 11-Feb | 142.36 | 146.99 | 140.00 | 140.90 | 142.45 | -5.33 | 2,523.26 | 580,218 | 1.98 | 316,851 | 2.53 | 4.51 | 0.34 |
| 37 | 10-Feb | 153.65 | 153.98 | 148.06 | 148.84 | 150.06 | -2.19 | 2,665.45 | 399,135 | 1.36 | 217,550 | 1.73 | 3.26 | 0.23 |
| 38 | 07-Feb | 150.85 | 152.97 | 149.70 | 152.18 | 151.71 | 0.87 | 2,725.27 | 341,243 | 1.17 | 161,396 | 1.29 | 2.45 | 0.17 |
| 39 | 06-Feb | 150.50 | 152.70 | 149.99 | 150.86 | 151.05 | -0.93 | 2,701.63 | 333,465 | 1.14 | 190,403 | 1.52 | 2.88 | 0.20 |
| 40 | 05-Feb | 153.57 | 155.30 | 151.40 | 152.28 | 153.69 | -0.05 | 2,727.06 | 376,263 | 1.29 | 191,042 | 1.52 | 2.94 | 0.21 |
| 41 | 04-Feb | 150.95 | 152.80 | 150.28 | 152.36 | 151.83 | 1.94 | 2,728.49 | 265,442 | 0.91 | 132,490 | 1.06 | 2.01 | 0.14 |
| 42 | 03-Feb | 154.80 | 155.93 | 148.66 | 149.46 | 150.95 | -4.91 | 2,676.56 | 390,557 | 1.34 | 234,462 | 1.87 | 3.54 | 0.25 |
| 43 | 01-Feb | 160.61 | 160.61 | 153.55 | 157.17 | 157.09 | 0.20 | 2,814.63 | 198,342 | 0.68 | 75,145 | 0.60 | 1.18 | 0.08 |
| 44 | 31-Jan | 156.50 | 157.69 | 154.40 | 156.86 | 156.51 | 0.54 | 2,809.08 | 185,116 | 0.63 | 77,827 | 0.62 | 1.22 | 0.08 |
| 45 | 30-Jan | 161.80 | 161.80 | 154.58 | 156.02 | 156.55 | 0.13 | 2,794.03 | 494,384 | 1.69 | 243,780 | 1.94 | 3.82 | 0.26 |
| 46 | 29-Jan | 154.00 | 158.00 | 153.00 | 155.81 | 155.96 | 1.70 | 2,790.27 | 383,419 | 1.31 | 183,200 | 1.46 | 2.86 | 0.20 |
| 47 | 28-Jan | 158.99 | 160.00 | 151.50 | 153.20 | 154.33 | -2.77 | 2,743.53 | 825,109 | 2.82 | 464,132 | 3.70 | 7.16 | 0.50 |
| 48 | 27-Jan | 162.10 | 162.10 | 157.10 | 157.57 | 159.07 | -4.69 | 2,821.79 | 484,295 | 1.66 | 241,793 | 1.93 | 3.85 | 0.26 |
| 49 | 24-Jan | 172.79 | 174.29 | 164.55 | 165.33 | 168.95 | -4.30 | 2,960.76 | 402,072 | 1.37 | 237,358 | 1.89 | 4.01 | 0.25 |
| 50 | 23-Jan | 172.50 | 176.00 | 169.78 | 172.75 | 172.25 | 0.24 | 3,093.64 | 493,643 | 1.69 | 238,118 | 1.90 | 4.10 | 0.26 |
| 51 | 22-Jan | 173.09 | 173.47 | 165.10 | 172.33 | 168.62 | -0.17 | 3,086.12 | 672,505 | 2.30 | 327,769 | 2.61 | 5.53 | 0.35 |
| 52 | 21-Jan | 177.15 | 177.80 | 167.55 | 172.63 | 171.28 | -0.84 | 3,091.49 | 1,105,726 | 3.78 | 490,840 | 3.91 | 8.41 | 0.53 |
| 53 | 20-Jan | 168.50 | 174.52 | 167.37 | 174.08 | 172.80 | 3.42 | 3,117.46 | 1,113,767 | 3.81 | 709,642 | 5.66 | 12.26 | 0.76 |
| 54 | 17-Jan | 165.00 | 168.80 | 163.99 | 168.13 | 167.17 | 2.00 | 3,010.90 | 577,208 | 1.97 | 274,171 | 2.19 | 4.58 | 0.29 |
| 55 | 16-Jan | 165.39 | 165.50 | 160.10 | 164.76 | 163.39 | 1.72 | 2,950.55 | 863,801 | 2.95 | 386,762 | 3.08 | 6.32 | 0.42 |
| 56 | 15-Jan | 153.50 | 166.99 | 153.10 | 161.93 | 161.53 | 5.64 | 2,899.87 | 3,137,287 | 10.73 | 1,256,213 | 10.02 | 20.29 | 1.35 |
| 57 | 14-Jan | 148.49 | 154.88 | 147.24 | 152.80 | 152.14 | 4.90 | 2,736.37 | 1,054,019 | 3.60 | 592,152 | 4.72 | 9.01 | 0.64 |
| 58 | 13-Jan | 150.56 | 152.42 | 143.43 | 145.31 | 147.23 | -4.05 | 2,602.24 | 737,964 | 2.52 | 402,889 | 3.21 | 5.93 | 0.43 |
| 59 | 10-Jan | 155.70 | 155.70 | 150.56 | 151.19 | 152.22 | -3.01 | 2,707.54 | 924,587 | 3.16 | 513,389 | 4.09 | 7.81 | 0.55 |
| 60 | 09-Jan | 153.61 | 158.40 | 152.80 | 155.74 | 155.75 | 1.80 | 2,789.02 | 844,884 | 2.89 | 372,223 | 2.97 | 5.80 | 0.40 |
| 61 | 08-Jan | 154.55 | 155.45 | 151.73 | 152.94 | 153.14 | -0.47 | 2,738.88 | 460,240 | 1.57 | 256,774 | 2.05 | 3.93 | 0.28 |
| 62 | 07-Jan | 153.40 | 155.20 | 152.65 | 153.66 | 154.04 | 1.02 | 2,751.77 | 309,960 | 1.06 | 133,213 | 1.06 | 2.05 | 0.14 |
| 63 | 06-Jan | 162.06 | 162.89 | 151.45 | 152.09 | 154.09 | -6.56 | 2,723.66 | 719,610 | 2.46 | 402,171 | 3.21 | 6.20 | 0.43 |
| 64 | 03-Jan | 157.91 | 164.35 | 156.99 | 162.06 | 161.88 | 2.56 | 2,902.20 | 890,403 | 3.04 | 402,766 | 3.21 | 6.52 | 0.43 |
| 65 | 02-Jan | 158.78 | 158.78 | 154.30 | 157.91 | 156.44 | -0.05 | 2,827.88 | 437,837 | 1.50 | 210,133 | 1.68 | 3.29 | 0.23 |
| 66 | 01-Jan | 153.50 | 158.95 | 153.35 | 157.99 | 156.26 | 2.36 | 2,829.31 | 520,964 | 1.78 | 237,983 | 1.90 | 3.72 | 0.26 |
| 67 | 31-Dec | 152.00 | 155.26 | 150.70 | 154.26 | 152.75 | 0.99 | 2,762.52 | 497,316 | 1.70 | 237,895 | 1.90 | 3.63 | 0.26 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP