| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 144.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 4,000 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 122.81 | Low52 Price: 99.15 | Barrier: 124.48; Drift%: -4.39 |
| Basic Industry: Iron & Steel | Total Equity: 4,130,525,289 | Low52 Date: 12-Feb-2025 | SHP: 65.0 / 3.65 / 17.3 / 14.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 118.63 / 99.15 | Month: 139.98 / 122.52 | Week: 124.64 / 119.9 | Day: 120.0 / 118.1 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 119.87 | 120.00 | 118.10 | 119.25 | 119.19 | -0.58 | 49,256.51 | 7,776,953 | 2.63 | 2,730,963 | 3.14 | 32.55 | 47 |
| 2 | 26-Aug | 122.21 | 122.40 | 119.00 | 119.94 | 120.41 | -2.36 | 49,541.52 | 7,276,847 | 2.46 | 2,949,228 | 3.39 | 35.51 | 51 |
| 3 | 25-Aug | 122.66 | 123.60 | 122.23 | 122.84 | 122.99 | 0.75 | 50,739.37 | 2,959,928 | 1.00 | 869,718 | 1.00 | 10.70 | 15 |
| 4 | 22-Aug | 123.23 | 123.25 | 121.42 | 121.93 | 122.08 | -1.07 | 50,363.49 | 5,155,189 | 1.74 | 1,329,850 | 1.53 | 16.23 | 23 |
| 5 | 21-Aug | 124.10 | 125.27 | 123.05 | 123.25 | 123.78 | -0.68 | 50,908.72 | 4,254,584 | 1.44 | 1,212,165 | 1.39 | 15.00 | 21 |
| 6 | 20-Aug | 122.70 | 125.83 | 122.00 | 124.09 | 123.83 | 0.90 | 51,255.69 | 12,009,594 | 4.06 | 2,272,125 | 2.61 | 28.14 | 39 |
| 7 | 19-Aug | 122.56 | 123.73 | 122.15 | 122.98 | 123.05 | 0.44 | 50,797.20 | 4,611,886 | 1.56 | 1,556,134 | 1.79 | 19.15 | 27 |
| 8 | 18-Aug | 122.80 | 124.00 | 121.51 | 122.44 | 122.61 | 1.72 | 50,574.15 | 8,711,845 | 2.94 | 2,803,230 | 3.22 | 34.37 | 48 |
| 9 | 14-Aug | 124.20 | 124.35 | 120.20 | 120.37 | 121.18 | -2.97 | 49,719.13 | 7,879,264 | 2.66 | 3,133,974 | 3.60 | 37.98 | 54 |
| 10 | 13-Aug | 122.50 | 124.64 | 122.15 | 124.05 | 123.57 | 1.52 | 51,239.17 | 12,017,599 | 4.06 | 4,364,662 | 5.02 | 53.93 | 75 |
| 11 | 12-Aug | 121.40 | 123.49 | 121.31 | 122.19 | 122.63 | 0.43 | 50,470.89 | 6,594,879 | 2.23 | 2,299,945 | 2.64 | 28.20 | 40 |
| 12 | 11-Aug | 121.07 | 121.93 | 119.90 | 121.67 | 121.04 | 0.50 | 50,256.10 | 9,091,136 | 3.07 | 1,368,161 | 1.57 | 16.56 | 21 |
| 13 | 08-Aug | 123.00 | 123.78 | 120.70 | 121.07 | 121.81 | -1.86 | 50,008.27 | 6,142,679 | 2.08 | 2,011,966 | 2.31 | 24.51 | 30 |
| 14 | 07-Aug | 122.51 | 123.87 | 120.50 | 123.36 | 122.04 | -0.07 | 50,954.16 | 10,677,634 | 3.61 | 4,875,251 | 5.61 | 59.50 | 74 |
| 15 | 06-Aug | 124.89 | 125.21 | 122.50 | 123.45 | 123.54 | -1.37 | 50,991.33 | 9,465,399 | 3.20 | 4,352,072 | 5.00 | 53.77 | 66 |
| 16 | 05-Aug | 125.00 | 125.88 | 123.23 | 125.16 | 125.22 | -0.26 | 51,697.65 | 9,405,308 | 3.18 | 4,534,931 | 5.21 | 56.79 | 68 |
| 17 | 04-Aug | 120.66 | 125.80 | 120.36 | 125.48 | 124.22 | 4.46 | 51,829.83 | 13,578,202 | 4.59 | 3,733,934 | 4.29 | 46.38 | 56 |
| 18 | 01-Aug | 123.82 | 124.48 | 119.75 | 120.12 | 121.58 | -3.29 | 49,615.87 | 13,111,620 | 4.43 | 5,653,968 | 6.50 | 68.74 | 85 |
| 19 | 31-Jul | 123.00 | 124.65 | 122.52 | 124.20 | 123.89 | 0.03 | 51,301.12 | 13,387,143 | 4.52 | 4,479,966 | 5.15 | 55.50 | 68 |
| 20 | 30-Jul | 126.00 | 126.58 | 123.87 | 124.16 | 124.83 | -1.47 | 51,284.60 | 8,402,184 | 2.84 | 3,143,983 | 3.61 | 39.25 | 47 |
| 21 | 29-Jul | 124.99 | 126.75 | 123.30 | 126.01 | 125.52 | 0.33 | 52,048.75 | 14,642,340 | 4.95 | 5,690,091 | 6.54 | 71.42 | 86 |
| 22 | 28-Jul | 128.60 | 128.61 | 124.13 | 125.59 | 125.99 | -3.89 | 51,875.27 | 34,768,336 | 11.75 | 9,863,209 | 11.34 | 124.27 | 149 |
| 23 | 25-Jul | 135.88 | 135.93 | 130.08 | 130.67 | 131.74 | -4.04 | 53,973.57 | 15,803,965 | 5.34 | 5,134,187 | 5.90 | 67.64 | 77 |
| 24 | 24-Jul | 134.80 | 137.20 | 134.78 | 136.17 | 136.04 | 1.02 | 56,245.36 | 9,764,563 | 3.30 | 3,867,559 | 4.45 | 52.61 | 58 |
| 25 | 23-Jul | 136.60 | 136.60 | 133.90 | 134.79 | 134.96 | -0.88 | 55,675.35 | 8,607,725 | 2.91 | 3,541,714 | 4.07 | 47.80 | 53 |
| 26 | 22-Jul | 136.99 | 138.71 | 135.50 | 135.99 | 137.29 | -0.69 | 56,171.01 | 13,371,025 | 4.52 | 4,024,079 | 4.63 | 55.25 | 61 |
| 27 | 21-Jul | 137.00 | 138.75 | 135.89 | 136.94 | 137.20 | 0.36 | 56,563.41 | 10,205,739 | 3.45 | 2,793,671 | 3.21 | 38.33 | 42 |
| 28 | 18-Jul | 133.46 | 136.75 | 133.41 | 136.45 | 135.41 | 2.13 | 56,361.02 | 10,612,550 | 3.59 | 3,852,410 | 4.43 | 52.17 | 58 |
| 29 | 17-Jul | 134.00 | 134.69 | 132.72 | 133.60 | 133.62 | 0.01 | 55,183.82 | 6,104,260 | 2.06 | 1,665,609 | 1.92 | 22.26 | 25 |
| 30 | 16-Jul | 133.86 | 134.69 | 132.50 | 133.58 | 133.26 | -0.96 | 55,175.56 | 7,525,790 | 2.54 | 2,915,644 | 3.35 | 38.85 | 44 |
| 31 | 15-Jul | 133.81 | 135.13 | 132.58 | 134.88 | 134.26 | 0.51 | 55,712.53 | 5,597,256 | 1.89 | 2,153,787 | 2.48 | 28.92 | 32 |
| 32 | 14-Jul | 133.60 | 135.57 | 133.00 | 134.19 | 134.18 | -0.10 | 55,427.52 | 5,395,689 | 1.82 | 1,465,449 | 1.68 | 19.66 | 22 |
| 33 | 11-Jul | 134.20 | 136.80 | 133.48 | 134.33 | 135.23 | -0.33 | 55,485.35 | 9,655,575 | 3.26 | 2,511,767 | 2.89 | 33.97 | 38 |
| 34 | 10-Jul | 133.50 | 135.30 | 133.50 | 134.78 | 134.70 | 0.67 | 55,671.22 | 6,746,836 | 2.28 | 1,835,556 | 2.11 | 24.72 | 28 |
| 35 | 09-Jul | 135.00 | 135.10 | 131.00 | 133.88 | 133.09 | -0.87 | 55,299.47 | 12,982,603 | 4.39 | 5,067,711 | 5.83 | 67.45 | 76 |
| 36 | 08-Jul | 133.00 | 135.33 | 132.87 | 135.05 | 134.62 | 1.18 | 55,782.74 | 10,080,296 | 3.41 | 4,262,951 | 4.90 | 57.39 | 64 |
| 37 | 07-Jul | 133.76 | 134.35 | 132.34 | 133.47 | 133.33 | -0.93 | 55,130.12 | 5,328,237 | 1.80 | 1,264,631 | 1.45 | 16.86 | 19 |
| 38 | 04-Jul | 135.82 | 136.75 | 133.71 | 134.72 | 135.14 | -1.30 | 55,646.44 | 7,161,066 | 2.42 | 1,707,908 | 1.96 | 23.08 | 26 |
| 39 | 03-Jul | 137.90 | 139.98 | 136.01 | 136.50 | 137.82 | -0.71 | 56,381.67 | 24,871,213 | 8.40 | 9,470,675 | 10.89 | 130.52 | 143 |
| 40 | 02-Jul | 133.35 | 138.00 | 133.17 | 137.48 | 135.84 | 3.10 | 56,786.46 | 28,463,371 | 9.62 | 11,263,148 | 12.95 | 153.00 | 170 |
| 41 | 01-Jul | 132.01 | 133.78 | 130.05 | 133.34 | 132.01 | 1.02 | 55,076.42 | 13,302,468 | 4.49 | 5,480,783 | 6.30 | 72.35 | 83 |
| 42 | 30-Jun | 132.34 | 132.75 | 131.22 | 131.99 | 132.04 | 0.22 | 54,518.80 | 7,106,194 | 2.40 | 2,233,696 | 2.57 | 29.49 | 34 |
| 43 | 27-Jun | 134.50 | 136.34 | 131.41 | 131.70 | 133.87 | -1.44 | 54,399.02 | 17,864,360 | 6.04 | 6,416,858 | 7.38 | 85.90 | 97 |
| 44 | 26-Jun | 128.90 | 134.00 | 128.52 | 133.62 | 132.07 | 4.18 | 55,192.08 | 24,148,009 | 8.16 | 6,574,677 | 7.56 | 86.83 | 99 |
| 45 | 25-Jun | 131.39 | 131.64 | 128.10 | 128.26 | 129.26 | -1.90 | 52,978.12 | 10,836,397 | 3.66 | 4,154,228 | 4.78 | 53.70 | 63 |
| 46 | 24-Jun | 128.05 | 132.85 | 128.05 | 130.74 | 131.06 | 3.27 | 54,002.49 | 20,598,542 | 6.96 | 7,125,506 | 8.19 | 93.39 | 107 |
| 47 | 23-Jun | 126.19 | 128.38 | 125.87 | 126.60 | 126.96 | -0.69 | 52,292.45 | 7,077,385 | 2.39 | 1,968,831 | 2.26 | 25.00 | 30 |
| 48 | 20-Jun | 124.75 | 127.89 | 124.75 | 127.48 | 126.93 | 1.86 | 52,655.94 | 11,077,270 | 3.74 | 4,965,946 | 5.71 | 63.03 | 75 |
| 49 | 19-Jun | 127.00 | 127.32 | 123.85 | 125.15 | 125.44 | -1.48 | 51,693.52 | 10,943,647 | 3.70 | 4,451,601 | 5.12 | 55.84 | 67 |
| 50 | 18-Jun | 126.74 | 127.34 | 125.41 | 127.03 | 126.61 | 0.09 | 52,470.06 | 11,736,141 | 3.97 | 3,459,335 | 3.98 | 43.80 | 52 |
| 51 | 17-Jun | 128.92 | 129.90 | 126.30 | 126.91 | 128.00 | -1.56 | 52,420.50 | 7,876,518 | 2.66 | 3,249,006 | 3.74 | 41.00 | 49 |
| 52 | 16-Jun | 129.00 | 129.83 | 126.81 | 128.92 | 128.64 | -0.33 | 53,250.73 | 5,962,115 | 2.01 | 2,138,440 | 2.46 | 27.51 | 32 |
| 53 | 13-Jun | 126.55 | 129.95 | 126.55 | 129.35 | 129.01 | -0.48 | 53,428.34 | 7,902,097 | 2.67 | 3,152,783 | 3.63 | 40.67 | 48 |
| 54 | 12-Jun | 133.00 | 133.67 | 129.71 | 129.97 | 131.60 | -2.39 | 53,684.44 | 11,774,457 | 3.98 | 5,742,510 | 6.60 | 75.57 | 87 |
| 55 | 11-Jun | 133.62 | 134.25 | 132.61 | 133.15 | 133.47 | 0.17 | 54,997.94 | 9,131,936 | 3.09 | 4,086,479 | 4.70 | 54.54 | 62 |
| 56 | 10-Jun | 134.10 | 135.15 | 132.66 | 132.93 | 133.67 | -0.67 | 54,907.07 | 8,767,278 | 2.96 | 3,803,677 | 4.37 | 50.84 | 57 |
| 57 | 09-Jun | 135.20 | 135.98 | 133.55 | 133.83 | 134.61 | -0.90 | 55,278.82 | 7,300,478 | 2.47 | 2,937,509 | 3.38 | 39.54 | 44 |
| 58 | 06-Jun | 133.46 | 135.30 | 132.41 | 135.04 | 134.16 | 1.45 | 55,778.61 | 15,594,995 | 5.27 | 7,595,035 | 8.73 | 101.89 | 115 |
| 59 | 05-Jun | 132.00 | 134.00 | 131.74 | 133.11 | 133.23 | 0.97 | 54,981.42 | 19,181,280 | 6.48 | 9,639,341 | 11.08 | 128.42 | 145 |
| 60 | 04-Jun | 130.64 | 132.15 | 129.65 | 131.83 | 131.04 | 1.24 | 54,452.71 | 12,424,794 | 4.20 | 4,782,530 | 5.50 | 62.67 | 72 |
| 61 | 03-Jun | 130.79 | 133.08 | 129.71 | 130.21 | 131.75 | -0.37 | 53,783.57 | 19,565,087 | 6.61 | 7,453,495 | 8.57 | 98.20 | 112 |
| 62 | 02-Jun | 127.00 | 131.51 | 126.43 | 130.69 | 129.04 | 1.17 | 53,981.84 | 20,767,930 | 7.02 | 9,773,960 | 11.24 | 126.12 | 147 |
| 63 | 30-May | 130.05 | 130.70 | 128.80 | 129.18 | 129.62 | -0.60 | 53,358.13 | 11,118,329 | 3.76 | 5,049,931 | 5.81 | 65.46 | 76 |
| 64 | 29-May | 131.75 | 131.80 | 128.80 | 129.96 | 130.11 | 0.78 | 53,680.31 | 38,518,032 | 13.01 | 8,954,412 | 10.30 | 116.51 | 135 |
| 65 | 28-May | 128.41 | 130.10 | 127.25 | 128.96 | 128.77 | 0.30 | 53,267.25 | 22,610,477 | 7.64 | 5,746,113 | 6.61 | 73.99 | 87 |
| 66 | 27-May | 127.70 | 129.40 | 126.92 | 128.58 | 128.43 | 0.62 | 53,110.29 | 15,363,838 | 5.19 | 4,558,305 | 5.24 | 58.54 | 69 |
| 67 | 26-May | 126.20 | 128.60 | 125.81 | 127.79 | 127.37 | 1.49 | 52,783.98 | 31,013,556 | 10.48 | 12,067,195 | 13.87 | 153.70 | 182 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP