| 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: -; 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: 44.28 / 3.82 / 0.01 / 51.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 185.23 / 156.0 | Week: 165.64 / 157.71 | Day: 162.2 / 158.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 160.55 | 162.20 | 158.40 | 158.64 | 159.66 | -1.21 | 2,840.95 | 422,475 | 1.50 | 220,643 | 1.91 | 3.52 | 24 |
| 2 | 10-Jul | 161.85 | 164.00 | 158.70 | 160.59 | 160.74 | 0.19 | 2,875.88 | 838,828 | 2.98 | 314,796 | 2.73 | 5.06 | 34 |
| 3 | 09-Jul | 160.63 | 165.44 | 158.65 | 160.29 | 161.57 | 0.65 | 2,870.50 | 609,591 | 2.17 | 279,452 | 2.42 | 4.52 | 30 |
| 4 | 08-Jul | 159.80 | 161.26 | 157.74 | 159.26 | 159.25 | 0.30 | 2,852.06 | 281,427 | 1.00 | 142,951 | 1.24 | 2.28 | 15 |
| 5 | 07-Jul | 158.89 | 160.16 | 157.91 | 158.78 | 159.03 | -0.31 | 2,843.46 | 289,458 | 1.03 | 183,181 | 1.59 | 2.91 | 20 |
| 6 | 04-Jul | 160.75 | 160.75 | 158.50 | 159.27 | 159.46 | -0.26 | 2,852.24 | 284,336 | 1.01 | 122,285 | 1.06 | 1.95 | 13 |
| 7 | 03-Jul | 161.00 | 162.00 | 158.88 | 159.68 | 160.31 | 0.04 | 2,859.58 | 451,544 | 1.60 | 200,277 | 1.74 | 3.21 | 22 |
| 8 | 02-Jul | 162.36 | 162.36 | 157.71 | 159.61 | 159.55 | -0.82 | 2,858.33 | 685,582 | 2.44 | 362,115 | 3.14 | 5.78 | 39 |
| 9 | 01-Jul | 163.50 | 164.33 | 160.27 | 160.93 | 161.47 | -0.95 | 2,881.96 | 404,280 | 1.44 | 213,493 | 1.85 | 3.45 | 23 |
| 10 | 30-Jun | 164.38 | 165.64 | 161.99 | 162.48 | 163.48 | -0.23 | 2,909.72 | 346,956 | 1.23 | 179,149 | 1.55 | 2.93 | 19 |
| 11 | 27-Jun | 166.20 | 168.50 | 162.40 | 162.85 | 165.02 | -0.85 | 2,916.35 | 617,603 | 2.19 | 287,286 | 2.49 | 4.74 | 31 |
| 12 | 26-Jun | 164.14 | 166.60 | 161.54 | 164.25 | 164.06 | 0.77 | 2,941.42 | 1,156,097 | 4.11 | 367,131 | 3.18 | 6.02 | 40 |
| 13 | 25-Jun | 164.50 | 166.50 | 162.22 | 162.99 | 164.11 | 0.20 | 2,918.85 | 490,596 | 1.74 | 226,197 | 1.96 | 3.71 | 24 |
| 14 | 24-Jun | 158.85 | 164.15 | 158.70 | 162.66 | 161.68 | 3.79 | 2,912.95 | 1,015,134 | 3.61 | 528,202 | 4.58 | 8.54 | 57 |
| 15 | 23-Jun | 156.96 | 158.44 | 155.12 | 156.72 | 156.61 | 0.26 | 2,806.57 | 361,802 | 1.29 | 189,899 | 1.65 | 2.97 | 20 |
| 16 | 20-Jun | 157.00 | 158.55 | 155.29 | 156.31 | 157.08 | -0.04 | 2,799.23 | 474,409 | 1.69 | 181,753 | 1.58 | 2.85 | 20 |
| 17 | 19-Jun | 159.00 | 160.30 | 155.00 | 156.37 | 157.31 | -1.89 | 2,800.30 | 596,772 | 2.12 | 300,612 | 2.61 | 4.73 | 32 |
| 18 | 18-Jun | 159.10 | 163.55 | 157.55 | 159.39 | 160.62 | -0.29 | 2,854.39 | 507,031 | 1.80 | 213,156 | 1.85 | 3.42 | 23 |
| 19 | 17-Jun | 163.85 | 164.80 | 159.25 | 159.85 | 161.24 | -1.88 | 2,862.62 | 517,966 | 1.84 | 298,326 | 2.59 | 4.81 | 32 |
| 20 | 16-Jun | 164.85 | 165.40 | 159.70 | 162.91 | 161.72 | -0.39 | 2,917.42 | 484,624 | 1.72 | 235,169 | 2.04 | 3.80 | 25 |
| 21 | 13-Jun | 163.90 | 165.60 | 160.71 | 163.55 | 163.37 | -1.51 | 2,928.88 | 527,898 | 1.88 | 232,162 | 2.01 | 3.79 | 25 |
| 22 | 12-Jun | 172.80 | 172.96 | 165.55 | 166.06 | 168.01 | -3.42 | 2,973.83 | 544,653 | 1.94 | 302,383 | 2.62 | 5.08 | 33 |
| 23 | 11-Jun | 171.88 | 176.46 | 170.50 | 171.94 | 173.24 | 0.06 | 3,079.13 | 1,141,371 | 4.06 | 639,508 | 5.55 | 11.08 | 69 |
| 24 | 10-Jun | 174.65 | 177.52 | 171.00 | 171.84 | 173.65 | -0.96 | 3,077.34 | 730,916 | 2.60 | 398,691 | 3.46 | 6.92 | 43 |
| 25 | 09-Jun | 172.00 | 175.31 | 169.66 | 173.50 | 172.54 | 2.83 | 3,107.07 | 1,229,033 | 4.37 | 636,698 | 5.52 | 10.99 | 69 |
| 26 | 06-Jun | 162.59 | 171.90 | 160.88 | 168.73 | 166.19 | 4.48 | 3,021.65 | 1,076,871 | 3.83 | 617,644 | 5.36 | 10.26 | 66 |
| 27 | 05-Jun | 164.00 | 166.00 | 161.10 | 161.50 | 163.17 | -1.58 | 2,892.17 | 607,864 | 2.16 | 347,303 | 3.01 | 5.67 | 37 |
| 28 | 04-Jun | 162.00 | 165.00 | 159.67 | 164.10 | 162.79 | 1.96 | 2,938.73 | 609,722 | 2.17 | 349,049 | 3.03 | 5.68 | 38 |
| 29 | 03-Jun | 165.00 | 165.50 | 160.50 | 160.94 | 162.68 | -2.09 | 2,882.14 | 600,841 | 2.13 | 374,193 | 3.25 | 6.09 | 40 |
| 30 | 02-Jun | 165.00 | 166.08 | 163.63 | 164.37 | 164.71 | -0.48 | 2,943.57 | 410,918 | 1.46 | 237,587 | 2.06 | 3.91 | 26 |
| 31 | 30-May | 171.00 | 171.16 | 164.70 | 165.17 | 166.37 | -2.45 | 2,957.89 | 613,262 | 2.18 | 377,306 | 3.27 | 6.28 | 41 |
| 32 | 29-May | 170.40 | 172.60 | 167.50 | 169.32 | 169.90 | 0.12 | 3,032.21 | 468,908 | 1.67 | 249,682 | 2.17 | 4.24 | 27 |
| 33 | 28-May | 172.92 | 172.92 | 168.48 | 169.11 | 169.77 | -1.27 | 3,028.45 | 354,049 | 1.26 | 199,712 | 1.73 | 3.39 | 21 |
| 34 | 27-May | 175.61 | 175.61 | 170.21 | 171.29 | 172.03 | -2.46 | 3,067.49 | 1,042,037 | 3.70 | 316,180 | 2.74 | 5.44 | 34 |
| 35 | 26-May | 177.00 | 180.91 | 174.30 | 175.61 | 177.62 | -0.47 | 3,144.86 | 966,234 | 3.43 | 376,332 | 3.26 | 6.68 | 40 |
| 36 | 23-May | 179.85 | 182.74 | 172.15 | 176.44 | 178.34 | -1.08 | 3,159.72 | 1,373,536 | 4.88 | 417,701 | 3.62 | 7.45 | 45 |
| 37 | 22-May | 176.87 | 179.00 | 174.96 | 178.36 | 177.10 | 0.81 | 3,194.10 | 311,234 | 1.11 | 134,310 | 1.16 | 2.38 | 14 |
| 38 | 21-May | 178.00 | 179.85 | 174.30 | 176.93 | 177.06 | -0.02 | 3,168.49 | 312,809 | 1.11 | 115,301 | 1.00 | 2.04 | 12 |
| 39 | 20-May | 181.49 | 183.59 | 175.30 | 176.97 | 179.29 | -1.86 | 3,169.21 | 473,060 | 1.68 | 238,786 | 2.07 | 4.28 | 26 |
| 40 | 19-May | 183.00 | 184.45 | 178.22 | 180.33 | 181.78 | -0.36 | 3,229.38 | 617,524 | 2.19 | 282,579 | 2.45 | 5.14 | 30 |
| 41 | 16-May | 180.05 | 182.90 | 178.62 | 180.98 | 180.86 | 0.00 | 3,241.02 | 460,304 | 1.64 | 196,448 | 1.70 | 3.55 | 21 |
| 42 | 15-May | 181.85 | 185.23 | 179.81 | 180.98 | 182.61 | -0.01 | 3,241.02 | 630,609 | 2.24 | 314,029 | 2.72 | 5.73 | 34 |
| 43 | 14-May | 180.95 | 181.70 | 177.49 | 180.99 | 179.89 | 0.66 | 3,241.20 | 457,866 | 1.63 | 186,214 | 1.62 | 3.35 | 20 |
| 44 | 13-May | 172.35 | 183.20 | 170.95 | 179.81 | 177.59 | 4.80 | 3,220.07 | 936,762 | 3.33 | 416,887 | 3.62 | 7.40 | 45 |
| 45 | 12-May | 168.00 | 172.50 | 166.01 | 171.58 | 169.93 | 7.24 | 3,072.69 | 549,433 | 1.95 | 260,413 | 2.26 | 4.43 | 28 |
| 46 | 09-May | 156.00 | 161.00 | 156.00 | 160.00 | 158.34 | -0.63 | 2,865.00 | 375,534 | 1.33 | 127,550 | 1.11 | 2.02 | 14 |
| 47 | 08-May | 165.00 | 167.13 | 160.15 | 161.01 | 164.11 | -1.85 | 2,883.40 | 487,978 | 1.73 | 210,541 | 1.83 | 3.46 | 23 |
| 48 | 07-May | 161.00 | 165.54 | 160.62 | 164.04 | 163.12 | 0.47 | 2,937.66 | 568,163 | 2.02 | 199,654 | 1.73 | 3.26 | 21 |
| 49 | 06-May | 169.06 | 171.19 | 162.70 | 163.28 | 166.36 | -3.29 | 2,924.05 | 589,840 | 2.10 | 277,269 | 2.40 | 4.61 | 30 |
| 50 | 05-May | 173.38 | 173.38 | 166.20 | 168.84 | 168.37 | -1.84 | 3,023.62 | 964,565 | 3.43 | 434,929 | 3.77 | 7.32 | 47 |
| 51 | 02-May | 171.57 | 177.01 | 171.05 | 172.00 | 173.82 | 0.25 | 3,080.00 | 645,868 | 2.29 | 314,930 | 2.73 | 5.47 | 34 |
| 52 | 30-Apr | 178.45 | 178.45 | 170.05 | 171.57 | 172.85 | -3.70 | 3,072.51 | 929,115 | 3.30 | 330,608 | 2.87 | 5.71 | 36 |
| 53 | 29-Apr | 180.32 | 183.75 | 176.00 | 178.17 | 179.27 | -1.19 | 3,190.70 | 552,918 | 1.96 | 216,515 | 1.88 | 3.88 | 23 |
| 54 | 28-Apr | 176.90 | 181.59 | 174.27 | 180.32 | 179.41 | 2.17 | 3,229.20 | 669,725 | 2.38 | 343,474 | 2.98 | 6.16 | 37 |
| 55 | 25-Apr | 187.00 | 187.00 | 171.54 | 176.49 | 176.75 | -4.95 | 3,160.62 | 1,216,361 | 4.32 | 440,980 | 3.82 | 7.79 | 47 |
| 56 | 24-Apr | 180.95 | 190.40 | 178.62 | 185.68 | 186.79 | 2.99 | 3,325.19 | 2,042,752 | 7.26 | 863,257 | 7.49 | 16.12 | 93 |
| 57 | 23-Apr | 182.30 | 185.22 | 176.50 | 180.29 | 180.48 | -0.23 | 3,228.67 | 1,259,367 | 4.47 | 625,547 | 5.43 | 11.29 | 67 |
| 58 | 22-Apr | 170.00 | 183.98 | 169.24 | 180.71 | 178.82 | 7.44 | 3,236.19 | 2,929,249 | 10.41 | 1,454,175 | 12.61 | 26.00 | 156 |
| 59 | 21-Apr | 167.99 | 171.49 | 166.63 | 168.20 | 168.90 | 0.42 | 3,012.16 | 562,273 | 2.00 | 274,641 | 2.38 | 4.64 | 30 |
| 60 | 17-Apr | 170.85 | 172.32 | 166.50 | 167.49 | 169.15 | -0.64 | 2,999.44 | 655,843 | 2.33 | 296,285 | 2.57 | 5.01 | 32 |
| 61 | 16-Apr | 169.95 | 171.94 | 166.40 | 168.57 | 169.56 | -0.27 | 3,018.78 | 585,507 | 2.08 | 253,940 | 2.20 | 4.31 | 27 |
| 62 | 15-Apr | 172.00 | 174.85 | 167.49 | 169.02 | 170.77 | -0.35 | 3,026.84 | 1,109,686 | 3.94 | 539,377 | 4.68 | 9.21 | 58 |
| 63 | 11-Apr | 168.02 | 172.70 | 165.52 | 169.61 | 169.67 | 6.17 | 3,037.41 | 976,437 | 3.47 | 425,458 | 3.69 | 7.22 | 46 |
| 64 | 09-Apr | 162.00 | 164.40 | 157.43 | 159.76 | 160.66 | -1.69 | 2,861.01 | 520,362 | 1.85 | 129,239 | 1.12 | 2.08 | 14 |
| 65 | 08-Apr | 165.50 | 167.57 | 161.88 | 162.51 | 163.72 | 2.90 | 2,910.26 | 489,331 | 1.74 | 216,775 | 1.88 | 3.55 | 23 |
| 66 | 07-Apr | 156.00 | 160.50 | 152.57 | 157.93 | 156.23 | -7.78 | 2,828.24 | 937,408 | 3.33 | 371,470 | 3.22 | 5.80 | 40 |
| 67 | 04-Apr | 175.30 | 180.00 | 168.85 | 171.26 | 173.48 | -2.06 | 3,066.96 | 1,432,434 | 5.09 | 685,454 | 5.94 | 11.89 | 74 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP