| 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: 110.24 | Barrier: 121.1; Drift%: 4.29 |
| Basic Industry: Iron & Steel | Total Equity: 179,081,839 | Low52 Date: 27-Jan-2026 | SHP: 44.38 / 4.03 / 0.02 / 51.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 177.8 / 132.51 | Month: 151.1 / 120.91 | Week: 140.5 / 130.61 | Day: 128.7 / 124.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 124.35 | 128.70 | 124.35 | 126.53 | 126.86 | 0.73 | 2,265.92 | 374,642 | 1.61 | 177,761 | 1.71 | 2.26 | 19 |
| 2 | 06-Apr | 124.00 | 127.50 | 120.11 | 125.61 | 125.23 | 2.27 | 2,249.45 | 497,124 | 2.13 | 250,952 | 2.41 | 3.14 | 27 |
| 3 | 02-Apr | 117.25 | 124.31 | 116.25 | 122.82 | 120.69 | 1.94 | 2,199.48 | 562,117 | 2.41 | 244,328 | 2.35 | 2.95 | 26 |
| 4 | 01-Apr | 114.90 | 121.10 | 114.50 | 120.48 | 118.91 | 8.36 | 2,157.58 | 632,310 | 2.71 | 305,013 | 2.93 | 3.63 | 33 |
| 5 | 30-Mar | 115.92 | 119.06 | 110.50 | 111.18 | 113.99 | -5.18 | 1,991.03 | 835,544 | 3.58 | 453,363 | 4.35 | 5.17 | 49 |
| 6 | 27-Mar | 121.15 | 121.15 | 117.00 | 117.25 | 118.17 | -3.68 | 2,099.73 | 829,639 | 3.56 | 475,867 | 4.57 | 5.62 | 52 |
| 7 | 25-Mar | 117.60 | 127.35 | 117.60 | 121.73 | 122.66 | 4.54 | 2,179.96 | 1,204,709 | 5.17 | 522,800 | 5.02 | 6.41 | 57 |
| 8 | 24-Mar | 116.00 | 117.76 | 113.60 | 116.44 | 115.79 | 2.46 | 2,085.23 | 632,757 | 2.71 | 375,551 | 3.61 | 4.35 | 41 |
| 9 | 23-Mar | 118.25 | 120.10 | 113.05 | 113.64 | 114.78 | -6.30 | 2,035.09 | 630,548 | 2.70 | 373,375 | 3.59 | 4.29 | 40 |
| 10 | 20-Mar | 121.37 | 125.65 | 121.05 | 121.28 | 122.69 | 0.60 | 2,171.90 | 553,752 | 2.37 | 350,563 | 3.37 | 4.30 | 38 |
| 11 | 19-Mar | 120.10 | 124.40 | 117.91 | 120.56 | 121.82 | -1.58 | 2,159.01 | 821,194 | 3.52 | 420,425 | 4.04 | 5.12 | 46 |
| 12 | 18-Mar | 119.95 | 123.85 | 119.43 | 122.50 | 122.35 | 2.88 | 2,193.75 | 307,534 | 1.32 | 175,298 | 1.68 | 2.14 | 19 |
| 13 | 17-Mar | 118.50 | 119.70 | 117.28 | 119.07 | 118.67 | 1.08 | 2,132.33 | 433,460 | 1.86 | 273,610 | 2.63 | 3.25 | 30 |
| 14 | 16-Mar | 121.00 | 122.01 | 116.26 | 117.80 | 117.99 | -2.46 | 2,109.58 | 456,526 | 1.96 | 217,512 | 2.09 | 2.57 | 24 |
| 15 | 13-Mar | 127.00 | 128.90 | 120.10 | 120.77 | 123.25 | -5.69 | 2,162.77 | 607,969 | 2.61 | 414,122 | 3.98 | 5.10 | 45 |
| 16 | 12-Mar | 124.25 | 128.65 | 121.31 | 128.06 | 126.32 | 2.82 | 2,293.32 | 469,740 | 2.01 | 275,483 | 2.65 | 3.48 | 30 |
| 17 | 11-Mar | 122.05 | 127.85 | 122.05 | 124.55 | 125.58 | 1.26 | 2,230.46 | 724,741 | 3.11 | 546,313 | 5.25 | 6.86 | 59 |
| 18 | 10-Mar | 120.25 | 123.50 | 120.00 | 123.00 | 122.02 | 3.14 | 2,202.00 | 349,964 | 1.50 | 159,881 | 1.54 | 1.95 | 17 |
| 19 | 09-Mar | 120.40 | 121.00 | 117.12 | 119.25 | 118.40 | -4.05 | 2,135.55 | 528,735 | 2.27 | 286,235 | 2.75 | 3.39 | 31 |
| 20 | 06-Mar | 125.15 | 126.99 | 123.10 | 124.28 | 125.64 | -1.49 | 2,225.63 | 287,901 | 1.23 | 158,041 | 1.52 | 1.99 | 17 |
| 21 | 05-Mar | 125.05 | 126.80 | 123.77 | 126.16 | 125.33 | 2.19 | 2,259.30 | 440,671 | 1.89 | 286,091 | 2.75 | 3.59 | 31 |
| 22 | 04-Mar | 128.00 | 128.00 | 122.25 | 123.46 | 125.17 | -4.72 | 2,210.94 | 524,684 | 2.25 | 302,149 | 2.90 | 3.78 | 33 |
| 23 | 02-Mar | 127.00 | 132.28 | 127.00 | 129.57 | 129.85 | -1.21 | 2,320.36 | 538,358 | 2.31 | 260,280 | 2.50 | 3.38 | 28 |
| 24 | 27-Feb | 135.00 | 135.29 | 130.61 | 131.16 | 132.38 | -3.37 | 2,348.84 | 427,810 | 1.83 | 278,592 | 2.68 | 3.69 | 30 |
| 25 | 26-Feb | 137.10 | 140.50 | 134.71 | 135.74 | 137.62 | -0.78 | 2,430.86 | 307,516 | 1.32 | 139,485 | 1.34 | 1.92 | 15 |
| 26 | 25-Feb | 135.99 | 137.75 | 135.35 | 136.81 | 136.55 | 0.86 | 2,450.02 | 237,426 | 1.02 | 104,135 | 1.00 | 1.42 | 11 |
| 27 | 24-Feb | 138.20 | 140.49 | 134.71 | 135.65 | 137.85 | -2.32 | 2,429.25 | 495,901 | 2.13 | 201,630 | 1.94 | 2.78 | 22 |
| 28 | 23-Feb | 137.98 | 139.63 | 134.97 | 138.87 | 137.63 | 0.65 | 2,486.91 | 575,509 | 2.47 | 327,459 | 3.14 | 4.51 | 35 |
| 29 | 20-Feb | 137.94 | 139.37 | 135.72 | 137.98 | 137.70 | 0.55 | 2,470.97 | 396,723 | 1.70 | 200,010 | 1.92 | 2.75 | 22 |
| 30 | 19-Feb | 133.94 | 138.60 | 133.24 | 137.22 | 136.66 | 2.45 | 2,457.36 | 698,111 | 2.99 | 345,129 | 3.31 | 4.72 | 37 |
| 31 | 18-Feb | 133.53 | 134.66 | 131.76 | 133.94 | 133.42 | 1.37 | 2,398.62 | 261,826 | 1.12 | 151,393 | 1.45 | 2.02 | 16 |
| 32 | 17-Feb | 129.00 | 134.67 | 128.00 | 132.13 | 132.27 | 1.76 | 2,366.21 | 367,182 | 1.57 | 126,897 | 1.22 | 1.68 | 14 |
| 33 | 16-Feb | 135.09 | 135.10 | 129.00 | 129.84 | 130.71 | -3.72 | 2,325.20 | 630,730 | 2.70 | 361,951 | 3.48 | 4.73 | 39 |
| 34 | 13-Feb | 130.00 | 136.95 | 129.00 | 134.85 | 134.72 | 1.73 | 2,414.92 | 629,491 | 2.70 | 289,632 | 2.78 | 3.90 | 31 |
| 35 | 12-Feb | 130.20 | 133.79 | 128.25 | 132.56 | 130.91 | 1.80 | 2,373.91 | 350,858 | 1.50 | 142,428 | 1.37 | 1.86 | 15 |
| 36 | 11-Feb | 133.00 | 133.35 | 129.01 | 130.22 | 130.25 | -2.61 | 2,332.00 | 294,222 | 1.26 | 160,483 | 1.54 | 2.09 | 17 |
| 37 | 10-Feb | 132.19 | 135.70 | 131.90 | 133.71 | 134.28 | 1.12 | 2,394.50 | 354,235 | 1.52 | 159,718 | 1.53 | 2.14 | 17 |
| 38 | 09-Feb | 131.29 | 132.99 | 127.55 | 132.23 | 130.36 | 1.49 | 2,368.00 | 447,596 | 1.92 | 227,167 | 2.18 | 2.96 | 25 |
| 39 | 06-Feb | 129.90 | 131.39 | 127.66 | 130.29 | 129.60 | 0.19 | 2,333.26 | 322,314 | 1.38 | 152,653 | 1.47 | 1.98 | 17 |
| 40 | 05-Feb | 128.90 | 130.70 | 127.44 | 130.04 | 129.28 | 1.14 | 2,328.78 | 362,210 | 1.55 | 165,108 | 1.59 | 2.13 | 18 |
| 41 | 04-Feb | 122.29 | 129.10 | 122.29 | 128.57 | 127.02 | 5.14 | 2,302.46 | 719,832 | 3.09 | 405,410 | 3.89 | 5.15 | 44 |
| 42 | 03-Feb | 123.00 | 126.78 | 118.91 | 122.29 | 121.26 | 3.09 | 2,189.99 | 473,340 | 2.03 | 212,925 | 2.04 | 2.58 | 23 |
| 43 | 02-Feb | 120.90 | 122.01 | 116.24 | 118.63 | 117.87 | -0.61 | 2,124.45 | 359,252 | 1.54 | 153,781 | 1.48 | 1.81 | 17 |
| 44 | 01-Feb | 123.79 | 123.98 | 118.60 | 119.36 | 121.18 | -2.58 | 2,137.52 | 233,195 | 1.00 | 117,044 | 1.12 | 1.42 | 13 |
| 45 | 30-Jan | 125.96 | 128.30 | 121.70 | 122.52 | 124.97 | -2.27 | 2,194.11 | 633,478 | 2.72 | 237,340 | 2.28 | 2.97 | 26 |
| 46 | 29-Jan | 122.58 | 126.25 | 120.62 | 125.37 | 123.91 | 2.77 | 2,245.15 | 596,561 | 2.56 | 234,966 | 2.26 | 2.91 | 26 |
| 47 | 28-Jan | 114.00 | 124.02 | 113.50 | 121.99 | 119.47 | 8.59 | 2,184.62 | 855,241 | 3.67 | 349,457 | 3.36 | 4.17 | 38 |
| 48 | 27-Jan | 112.30 | 113.40 | 110.24 | 112.34 | 111.92 | 0.39 | 2,011.81 | 583,657 | 2.50 | 304,379 | 2.92 | 3.41 | 33 |
| 49 | 23-Jan | 115.00 | 117.27 | 111.00 | 111.90 | 113.56 | -3.43 | 2,003.93 | 574,135 | 2.46 | 355,899 | 3.42 | 4.04 | 39 |
| 50 | 22-Jan | 117.91 | 119.71 | 113.60 | 115.87 | 117.06 | -0.19 | 2,075.02 | 473,894 | 2.03 | 235,030 | 2.26 | 2.75 | 26 |
| 51 | 21-Jan | 120.00 | 121.96 | 115.01 | 116.09 | 117.96 | -3.59 | 2,078.96 | 730,180 | 3.13 | 252,181 | 2.42 | 2.97 | 27 |
| 52 | 20-Jan | 122.00 | 125.05 | 119.88 | 120.41 | 122.66 | -2.01 | 2,156.32 | 498,237 | 2.14 | 218,577 | 2.10 | 2.68 | 24 |
| 53 | 19-Jan | 126.70 | 126.70 | 121.51 | 122.88 | 123.36 | -2.78 | 2,200.56 | 693,701 | 2.97 | 347,996 | 3.34 | 4.29 | 38 |
| 54 | 16-Jan | 135.85 | 136.14 | 125.80 | 126.40 | 128.98 | -6.60 | 2,263.59 | 1,476,545 | 6.33 | 837,653 | 8.04 | 10.80 | 91 |
| 55 | 14-Jan | 132.00 | 136.97 | 132.00 | 135.33 | 135.14 | 1.96 | 2,423.51 | 353,477 | 1.52 | 167,761 | 1.61 | 2.27 | 18 |
| 56 | 13-Jan | 136.65 | 137.51 | 132.10 | 132.73 | 134.76 | -2.87 | 2,376.95 | 380,300 | 1.63 | 173,604 | 1.67 | 2.34 | 19 |
| 57 | 12-Jan | 137.00 | 137.82 | 133.40 | 136.65 | 135.66 | -0.29 | 2,447.15 | 350,771 | 1.50 | 177,634 | 1.71 | 2.41 | 19 |
| 58 | 09-Jan | 139.00 | 142.87 | 136.50 | 137.05 | 139.16 | -1.15 | 2,454.32 | 533,875 | 2.29 | 294,128 | 2.82 | 4.09 | 32 |
| 59 | 08-Jan | 143.78 | 143.83 | 137.50 | 138.64 | 140.04 | -3.82 | 2,482.79 | 518,541 | 2.22 | 279,565 | 2.68 | 3.92 | 30 |
| 60 | 07-Jan | 142.86 | 145.00 | 142.50 | 144.14 | 143.51 | 0.73 | 2,581.29 | 241,329 | 1.03 | 104,996 | 1.01 | 1.51 | 11 |
| 61 | 06-Jan | 144.00 | 144.95 | 141.50 | 143.09 | 142.95 | 0.03 | 2,562.48 | 331,459 | 1.42 | 145,893 | 1.40 | 2.09 | 16 |
| 62 | 05-Jan | 147.00 | 150.02 | 142.30 | 143.05 | 144.75 | -3.02 | 2,561.77 | 614,886 | 2.64 | 290,062 | 2.79 | 4.20 | 32 |
| 63 | 02-Jan | 146.90 | 148.01 | 145.54 | 147.51 | 147.19 | 1.10 | 2,641.64 | 316,403 | 1.36 | 175,131 | 1.68 | 2.58 | 19 |
| 64 | 01-Jan | 147.99 | 148.26 | 145.15 | 145.91 | 146.44 | -0.54 | 2,612.98 | 275,698 | 1.18 | 130,859 | 1.26 | 1.92 | 14 |
| 65 | 31-Dec | 148.26 | 151.10 | 144.75 | 146.70 | 147.99 | 0.43 | 2,627.13 | 1,043,035 | 4.47 | 386,898 | 3.72 | 5.73 | 42 |
| 66 | 30-Dec | 140.99 | 146.99 | 139.00 | 146.07 | 144.48 | 3.66 | 2,615.85 | 1,148,873 | 4.93 | 504,466 | 4.84 | 7.29 | 55 |
| 67 | 29-Dec | 137.05 | 143.40 | 136.58 | 140.91 | 140.77 | 2.91 | 2,523.44 | 1,161,965 | 4.98 | 403,029 | 3.87 | 5.67 | 44 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL