| 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: 166.9; Drift%: -6.24 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 132.51 | Barrier: 160.3; Drift%: -2.04 |
| Basic Industry: Iron & Steel | Total Equity: 179,081,839 | Low52 Date: 03-Mar-2025 | SHP: 44.38 / 4.28 / 0.14 / 51.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 186.7 / 157.5 | Week: 179.58 / 158.25 | Day: 160.3 / 156.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 160.00 | 160.30 | 156.50 | 157.10 | 158.21 | -1.74 | 2,813.38 | 399,764 | 1.42 | 217,441 | 1.78 | 3.44 | 24 |
| 2 | 26-Aug | 161.55 | 163.00 | 159.15 | 159.88 | 160.89 | -1.70 | 2,863.16 | 409,708 | 1.46 | 224,770 | 1.84 | 3.62 | 25 |
| 3 | 25-Aug | 162.93 | 165.65 | 161.13 | 162.64 | 163.28 | 0.35 | 2,912.59 | 475,103 | 1.69 | 254,546 | 2.08 | 4.16 | 28 |
| 4 | 22-Aug | 163.25 | 164.80 | 161.40 | 162.07 | 162.60 | -1.24 | 2,902.38 | 331,893 | 1.18 | 182,394 | 1.49 | 2.97 | 20 |
| 5 | 21-Aug | 163.87 | 167.52 | 163.30 | 164.11 | 165.03 | 0.25 | 2,938.91 | 493,900 | 1.75 | 232,121 | 1.90 | 3.83 | 25 |
| 6 | 20-Aug | 164.98 | 165.79 | 163.10 | 163.70 | 164.10 | -0.67 | 2,931.57 | 599,773 | 2.13 | 318,215 | 2.60 | 5.22 | 35 |
| 7 | 19-Aug | 161.80 | 165.90 | 161.11 | 164.80 | 163.92 | 2.30 | 2,951.27 | 689,896 | 2.45 | 300,997 | 2.46 | 4.93 | 33 |
| 8 | 18-Aug | 162.50 | 163.31 | 159.03 | 161.09 | 160.89 | 0.50 | 2,884.83 | 659,057 | 2.34 | 268,823 | 2.20 | 4.33 | 29 |
| 9 | 14-Aug | 163.85 | 165.25 | 159.99 | 160.29 | 161.69 | -2.17 | 2,870.50 | 645,154 | 2.29 | 335,609 | 2.74 | 5.43 | 37 |
| 10 | 13-Aug | 165.40 | 166.00 | 161.76 | 163.85 | 163.76 | -0.22 | 2,934.26 | 1,057,846 | 3.76 | 447,128 | 3.66 | 7.32 | 49 |
| 11 | 12-Aug | 162.09 | 166.40 | 161.21 | 164.21 | 163.44 | 1.36 | 2,940.70 | 1,671,459 | 5.94 | 626,957 | 5.13 | 10.25 | 68 |
| 12 | 11-Aug | 178.70 | 179.58 | 158.25 | 162.01 | 165.97 | -8.49 | 2,901.30 | 4,281,115 | 15.21 | 1,615,745 | 13.21 | 26.82 | 174 |
| 13 | 08-Aug | 186.40 | 186.95 | 174.20 | 177.04 | 181.20 | -4.52 | 3,170.46 | 1,084,650 | 3.85 | 483,634 | 3.95 | 8.76 | 52 |
| 14 | 07-Aug | 185.05 | 187.35 | 181.05 | 185.43 | 184.23 | -0.19 | 3,320.71 | 1,792,720 | 6.37 | 542,552 | 4.44 | 10.00 | 58 |
| 15 | 06-Aug | 189.40 | 190.67 | 182.51 | 185.78 | 185.85 | -1.17 | 3,326.98 | 3,832,736 | 13.62 | 732,917 | 5.99 | 13.62 | 79 |
| 16 | 05-Aug | 166.90 | 190.90 | 166.90 | 187.97 | 186.60 | 12.43 | 3,366.20 | 21,455,975 | 76.24 | 3,018,733 | 24.69 | 56.33 | 325 |
| 17 | 04-Aug | 165.80 | 169.37 | 163.51 | 167.19 | 166.68 | 1.76 | 2,994.07 | 569,413 | 2.02 | 238,938 | 1.95 | 3.98 | 26 |
| 18 | 01-Aug | 177.80 | 177.80 | 164.00 | 164.30 | 167.96 | -6.99 | 2,942.31 | 1,849,516 | 6.57 | 878,908 | 7.19 | 14.76 | 95 |
| 19 | 31-Jul | 176.30 | 179.40 | 174.52 | 176.64 | 177.55 | -1.44 | 3,163.30 | 489,377 | 1.74 | 260,428 | 2.13 | 4.62 | 28 |
| 20 | 30-Jul | 180.80 | 181.65 | 178.21 | 179.22 | 179.62 | -0.45 | 3,209.50 | 385,486 | 1.37 | 183,341 | 1.50 | 3.29 | 20 |
| 21 | 29-Jul | 175.48 | 182.00 | 172.00 | 180.03 | 176.42 | 3.42 | 3,224.01 | 991,210 | 3.52 | 405,747 | 3.32 | 7.16 | 44 |
| 22 | 28-Jul | 176.64 | 179.59 | 172.11 | 174.08 | 175.98 | -1.45 | 3,117.46 | 1,204,512 | 4.28 | 337,176 | 2.76 | 5.93 | 36 |
| 23 | 25-Jul | 181.29 | 181.89 | 176.10 | 176.64 | 178.63 | -2.56 | 3,163.30 | 836,024 | 2.97 | 340,878 | 2.79 | 6.09 | 37 |
| 24 | 24-Jul | 181.98 | 184.36 | 179.51 | 181.29 | 181.48 | 0.17 | 3,246.57 | 693,966 | 2.47 | 309,322 | 2.53 | 5.61 | 33 |
| 25 | 23-Jul | 184.50 | 184.60 | 179.27 | 180.99 | 181.82 | -1.37 | 3,241.20 | 950,619 | 3.38 | 561,114 | 4.59 | 10.20 | 60 |
| 26 | 22-Jul | 184.50 | 185.95 | 181.17 | 183.50 | 183.47 | -0.08 | 3,286.15 | 1,071,181 | 3.81 | 507,815 | 4.15 | 9.32 | 55 |
| 27 | 21-Jul | 179.85 | 186.70 | 176.08 | 183.64 | 182.99 | 2.62 | 3,288.66 | 3,181,464 | 11.30 | 1,445,926 | 11.82 | 26.46 | 156 |
| 28 | 18-Jul | 167.67 | 180.00 | 167.20 | 178.95 | 174.78 | 7.21 | 3,204.67 | 4,136,625 | 14.70 | 2,003,097 | 16.38 | 35.01 | 216 |
| 29 | 17-Jul | 168.54 | 170.36 | 165.86 | 166.92 | 167.84 | -0.08 | 2,989.23 | 1,055,975 | 3.75 | 628,292 | 5.14 | 10.55 | 68 |
| 30 | 16-Jul | 163.74 | 170.88 | 163.45 | 167.05 | 167.97 | 2.48 | 2,991.56 | 2,104,335 | 7.48 | 1,037,586 | 8.48 | 17.43 | 112 |
| 31 | 15-Jul | 159.23 | 165.00 | 158.77 | 163.01 | 162.33 | 2.56 | 2,919.21 | 1,050,771 | 3.73 | 306,751 | 2.51 | 4.98 | 33 |
| 32 | 14-Jul | 158.99 | 161.32 | 157.50 | 158.94 | 159.16 | 0.19 | 2,846.33 | 302,927 | 1.08 | 148,627 | 1.22 | 2.37 | 16 |
| 33 | 11-Jul | 160.55 | 162.20 | 158.40 | 158.64 | 159.66 | -1.21 | 2,840.95 | 422,475 | 1.50 | 220,643 | 1.80 | 3.52 | 24 |
| 34 | 10-Jul | 161.85 | 164.00 | 158.70 | 160.59 | 160.74 | 0.19 | 2,875.88 | 838,828 | 2.98 | 314,796 | 2.57 | 5.06 | 34 |
| 35 | 09-Jul | 160.63 | 165.44 | 158.65 | 160.29 | 161.57 | 0.65 | 2,870.50 | 609,591 | 2.17 | 279,452 | 2.29 | 4.52 | 30 |
| 36 | 08-Jul | 159.80 | 161.26 | 157.74 | 159.26 | 159.25 | 0.30 | 2,852.06 | 281,427 | 1.00 | 142,951 | 1.17 | 2.28 | 15 |
| 37 | 07-Jul | 158.89 | 160.16 | 157.91 | 158.78 | 159.03 | -0.31 | 2,843.46 | 289,458 | 1.03 | 183,181 | 1.50 | 2.91 | 20 |
| 38 | 04-Jul | 160.75 | 160.75 | 158.50 | 159.27 | 159.46 | -0.26 | 2,852.24 | 284,336 | 1.01 | 122,285 | 1.00 | 1.95 | 13 |
| 39 | 03-Jul | 161.00 | 162.00 | 158.88 | 159.68 | 160.31 | 0.04 | 2,859.58 | 451,544 | 1.60 | 200,277 | 1.64 | 3.21 | 22 |
| 40 | 02-Jul | 162.36 | 162.36 | 157.71 | 159.61 | 159.55 | -0.82 | 2,858.33 | 685,582 | 2.44 | 362,115 | 2.96 | 5.78 | 39 |
| 41 | 01-Jul | 163.50 | 164.33 | 160.27 | 160.93 | 161.47 | -0.95 | 2,881.96 | 404,280 | 1.44 | 213,493 | 1.75 | 3.45 | 23 |
| 42 | 30-Jun | 164.38 | 165.64 | 161.99 | 162.48 | 163.48 | -0.23 | 2,909.72 | 346,956 | 1.23 | 179,149 | 1.47 | 2.93 | 19 |
| 43 | 27-Jun | 166.20 | 168.50 | 162.40 | 162.85 | 165.02 | -0.85 | 2,916.35 | 617,603 | 2.19 | 287,286 | 2.35 | 4.74 | 31 |
| 44 | 26-Jun | 164.14 | 166.60 | 161.54 | 164.25 | 164.06 | 0.77 | 2,941.42 | 1,156,097 | 4.11 | 367,131 | 3.00 | 6.02 | 40 |
| 45 | 25-Jun | 164.50 | 166.50 | 162.22 | 162.99 | 164.11 | 0.20 | 2,918.85 | 490,596 | 1.74 | 226,197 | 1.85 | 3.71 | 24 |
| 46 | 24-Jun | 158.85 | 164.15 | 158.70 | 162.66 | 161.68 | 3.79 | 2,912.95 | 1,015,134 | 3.61 | 528,202 | 4.32 | 8.54 | 57 |
| 47 | 23-Jun | 156.96 | 158.44 | 155.12 | 156.72 | 156.61 | 0.26 | 2,806.57 | 361,802 | 1.29 | 189,899 | 1.55 | 2.97 | 20 |
| 48 | 20-Jun | 157.00 | 158.55 | 155.29 | 156.31 | 157.08 | -0.04 | 2,799.23 | 474,409 | 1.69 | 181,753 | 1.49 | 2.85 | 20 |
| 49 | 19-Jun | 159.00 | 160.30 | 155.00 | 156.37 | 157.31 | -1.89 | 2,800.30 | 596,772 | 2.12 | 300,612 | 2.46 | 4.73 | 32 |
| 50 | 18-Jun | 159.10 | 163.55 | 157.55 | 159.39 | 160.62 | -0.29 | 2,854.39 | 507,031 | 1.80 | 213,156 | 1.74 | 3.42 | 23 |
| 51 | 17-Jun | 163.85 | 164.80 | 159.25 | 159.85 | 161.24 | -1.88 | 2,862.62 | 517,966 | 1.84 | 298,326 | 2.44 | 4.81 | 32 |
| 52 | 16-Jun | 164.85 | 165.40 | 159.70 | 162.91 | 161.72 | -0.39 | 2,917.42 | 484,624 | 1.72 | 235,169 | 1.92 | 3.80 | 25 |
| 53 | 13-Jun | 163.90 | 165.60 | 160.71 | 163.55 | 163.37 | -1.51 | 2,928.88 | 527,898 | 1.88 | 232,162 | 1.90 | 3.79 | 25 |
| 54 | 12-Jun | 172.80 | 172.96 | 165.55 | 166.06 | 168.01 | -3.42 | 2,973.83 | 544,653 | 1.94 | 302,383 | 2.47 | 5.08 | 33 |
| 55 | 11-Jun | 171.88 | 176.46 | 170.50 | 171.94 | 173.24 | 0.06 | 3,079.13 | 1,141,371 | 4.06 | 639,508 | 5.23 | 11.08 | 69 |
| 56 | 10-Jun | 174.65 | 177.52 | 171.00 | 171.84 | 173.65 | -0.96 | 3,077.34 | 730,916 | 2.60 | 398,691 | 3.26 | 6.92 | 43 |
| 57 | 09-Jun | 172.00 | 175.31 | 169.66 | 173.50 | 172.54 | 2.83 | 3,107.07 | 1,229,033 | 4.37 | 636,698 | 5.21 | 10.99 | 69 |
| 58 | 06-Jun | 162.59 | 171.90 | 160.88 | 168.73 | 166.19 | 4.48 | 3,021.65 | 1,076,871 | 3.83 | 617,644 | 5.05 | 10.26 | 66 |
| 59 | 05-Jun | 164.00 | 166.00 | 161.10 | 161.50 | 163.17 | -1.58 | 2,892.17 | 607,864 | 2.16 | 347,303 | 2.84 | 5.67 | 37 |
| 60 | 04-Jun | 162.00 | 165.00 | 159.67 | 164.10 | 162.79 | 1.96 | 2,938.73 | 609,722 | 2.17 | 349,049 | 2.85 | 5.68 | 38 |
| 61 | 03-Jun | 165.00 | 165.50 | 160.50 | 160.94 | 162.68 | -2.09 | 2,882.14 | 600,841 | 2.13 | 374,193 | 3.06 | 6.09 | 40 |
| 62 | 02-Jun | 165.00 | 166.08 | 163.63 | 164.37 | 164.71 | -0.48 | 2,943.57 | 410,918 | 1.46 | 237,587 | 1.94 | 3.91 | 26 |
| 63 | 30-May | 171.00 | 171.16 | 164.70 | 165.17 | 166.37 | -2.45 | 2,957.89 | 613,262 | 2.18 | 377,306 | 3.09 | 6.28 | 41 |
| 64 | 29-May | 170.40 | 172.60 | 167.50 | 169.32 | 169.90 | 0.12 | 3,032.21 | 468,908 | 1.67 | 249,682 | 2.04 | 4.24 | 27 |
| 65 | 28-May | 172.92 | 172.92 | 168.48 | 169.11 | 169.77 | -1.27 | 3,028.45 | 354,049 | 1.26 | 199,712 | 1.63 | 3.39 | 21 |
| 66 | 27-May | 175.61 | 175.61 | 170.21 | 171.29 | 172.03 | -2.46 | 3,067.49 | 1,042,037 | 3.70 | 316,180 | 2.59 | 5.44 | 34 |
| 67 | 26-May | 177.00 | 180.91 | 174.30 | 175.61 | 177.62 | -0.47 | 3,144.86 | 966,234 | 3.43 | 376,332 | 3.08 | 6.68 | 40 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP