| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 156.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 4,000 | High52 Date: 01-Aug-2024 | Bumper: 130.05; Drift%: 3.19 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 131.51 | Low52 Price: 99.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 4,130,525,289 | Low52 Date: 12-Feb-2025 | SHP: 65.0 / 3.21 / 15.75 / 16.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 118.63 / 99.15 | Month: 131.8 / 106.25 | Week: 139.98 / 130.05 | Day: 136.8 / 133.48 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 134.20 | 136.80 | 133.48 | 134.33 | 135.23 | -0.33 | 55,485.35 | 9,655,575 | 1.81 | 2,511,767 | 1.99 | 33.97 | 38 |
| 2 | 10-Jul | 133.50 | 135.30 | 133.50 | 134.78 | 134.70 | 0.67 | 55,671.22 | 6,746,836 | 1.27 | 1,835,556 | 1.45 | 24.72 | 28 |
| 3 | 09-Jul | 135.00 | 135.10 | 131.00 | 133.88 | 133.09 | -0.87 | 55,299.47 | 12,982,603 | 2.44 | 5,067,711 | 4.01 | 67.45 | 76 |
| 4 | 08-Jul | 133.00 | 135.33 | 132.87 | 135.05 | 134.62 | 1.18 | 55,782.74 | 10,080,296 | 1.89 | 4,262,951 | 3.37 | 57.39 | 64 |
| 5 | 07-Jul | 133.76 | 134.35 | 132.34 | 133.47 | 133.33 | -0.93 | 55,130.12 | 5,328,237 | 1.00 | 1,264,631 | 1.00 | 16.86 | 19 |
| 6 | 04-Jul | 135.82 | 136.75 | 133.71 | 134.72 | 135.14 | -1.30 | 55,646.44 | 7,161,066 | 1.34 | 1,707,908 | 1.35 | 23.08 | 26 |
| 7 | 03-Jul | 137.90 | 139.98 | 136.01 | 136.50 | 137.82 | -0.71 | 56,381.67 | 24,871,213 | 4.67 | 9,470,675 | 7.49 | 130.52 | 143 |
| 8 | 02-Jul | 133.35 | 138.00 | 133.17 | 137.48 | 135.84 | 3.10 | 56,786.46 | 28,463,371 | 5.34 | 11,263,148 | 8.91 | 153.00 | 170 |
| 9 | 01-Jul | 132.01 | 133.78 | 130.05 | 133.34 | 132.01 | 1.02 | 55,076.42 | 13,302,468 | 2.50 | 5,480,783 | 4.33 | 72.35 | 83 |
| 10 | 30-Jun | 132.34 | 132.75 | 131.22 | 131.99 | 132.04 | 0.22 | 54,518.80 | 7,106,194 | 1.33 | 2,233,696 | 1.77 | 29.49 | 34 |
| 11 | 27-Jun | 134.50 | 136.34 | 131.41 | 131.70 | 133.87 | -1.44 | 54,399.02 | 17,864,360 | 3.35 | 6,416,858 | 5.07 | 85.90 | 97 |
| 12 | 26-Jun | 128.90 | 134.00 | 128.52 | 133.62 | 132.07 | 4.18 | 55,192.08 | 24,148,009 | 4.53 | 6,574,677 | 5.20 | 86.83 | 99 |
| 13 | 25-Jun | 131.39 | 131.64 | 128.10 | 128.26 | 129.26 | -1.90 | 52,978.12 | 10,836,397 | 2.03 | 4,154,228 | 3.28 | 53.70 | 63 |
| 14 | 24-Jun | 128.05 | 132.85 | 128.05 | 130.74 | 131.06 | 3.27 | 54,002.49 | 20,598,542 | 3.87 | 7,125,506 | 5.63 | 93.39 | 107 |
| 15 | 23-Jun | 126.19 | 128.38 | 125.87 | 126.60 | 126.96 | -0.69 | 52,292.45 | 7,077,385 | 1.33 | 1,968,831 | 1.56 | 25.00 | 30 |
| 16 | 20-Jun | 124.75 | 127.89 | 124.75 | 127.48 | 126.93 | 1.86 | 52,655.94 | 11,077,270 | 2.08 | 4,965,946 | 3.93 | 63.03 | 75 |
| 17 | 19-Jun | 127.00 | 127.32 | 123.85 | 125.15 | 125.44 | -1.48 | 51,693.52 | 10,943,647 | 2.05 | 4,451,601 | 3.52 | 55.84 | 67 |
| 18 | 18-Jun | 126.74 | 127.34 | 125.41 | 127.03 | 126.61 | 0.09 | 52,470.06 | 11,736,141 | 2.20 | 3,459,335 | 2.74 | 43.80 | 52 |
| 19 | 17-Jun | 128.92 | 129.90 | 126.30 | 126.91 | 128.00 | -1.56 | 52,420.50 | 7,876,518 | 1.48 | 3,249,006 | 2.57 | 41.00 | 49 |
| 20 | 16-Jun | 129.00 | 129.83 | 126.81 | 128.92 | 128.64 | -0.33 | 53,250.73 | 5,962,115 | 1.12 | 2,138,440 | 1.69 | 27.51 | 32 |
| 21 | 13-Jun | 126.55 | 129.95 | 126.55 | 129.35 | 129.01 | -0.48 | 53,428.34 | 7,902,097 | 1.48 | 3,152,783 | 2.49 | 40.67 | 48 |
| 22 | 12-Jun | 133.00 | 133.67 | 129.71 | 129.97 | 131.60 | -2.39 | 53,684.44 | 11,774,457 | 2.21 | 5,742,510 | 4.54 | 75.57 | 87 |
| 23 | 11-Jun | 133.62 | 134.25 | 132.61 | 133.15 | 133.47 | 0.17 | 54,997.94 | 9,131,936 | 1.71 | 4,086,479 | 3.23 | 54.54 | 62 |
| 24 | 10-Jun | 134.10 | 135.15 | 132.66 | 132.93 | 133.67 | -0.67 | 54,907.07 | 8,767,278 | 1.65 | 3,803,677 | 3.01 | 50.84 | 57 |
| 25 | 09-Jun | 135.20 | 135.98 | 133.55 | 133.83 | 134.61 | -0.90 | 55,278.82 | 7,300,478 | 1.37 | 2,937,509 | 2.32 | 39.54 | 44 |
| 26 | 06-Jun | 133.46 | 135.30 | 132.41 | 135.04 | 134.16 | 1.45 | 55,778.61 | 15,594,995 | 2.93 | 7,595,035 | 6.01 | 101.89 | 115 |
| 27 | 05-Jun | 132.00 | 134.00 | 131.74 | 133.11 | 133.23 | 0.97 | 54,981.42 | 19,181,280 | 3.60 | 9,639,341 | 7.62 | 128.42 | 145 |
| 28 | 04-Jun | 130.64 | 132.15 | 129.65 | 131.83 | 131.04 | 1.24 | 54,452.71 | 12,424,794 | 2.33 | 4,782,530 | 3.78 | 62.67 | 72 |
| 29 | 03-Jun | 130.79 | 133.08 | 129.71 | 130.21 | 131.75 | -0.37 | 53,783.57 | 19,565,087 | 3.67 | 7,453,495 | 5.89 | 98.20 | 112 |
| 30 | 02-Jun | 127.00 | 131.51 | 126.43 | 130.69 | 129.04 | 1.17 | 53,981.84 | 20,767,930 | 3.90 | 9,773,960 | 7.73 | 126.12 | 147 |
| 31 | 30-May | 130.05 | 130.70 | 128.80 | 129.18 | 129.62 | -0.60 | 53,358.13 | 11,118,329 | 2.09 | 5,049,931 | 3.99 | 65.46 | 76 |
| 32 | 29-May | 131.75 | 131.80 | 128.80 | 129.96 | 130.11 | 0.78 | 53,680.31 | 38,518,032 | 7.23 | 8,954,412 | 7.08 | 116.51 | 135 |
| 33 | 28-May | 128.41 | 130.10 | 127.25 | 128.96 | 128.77 | 0.30 | 53,267.25 | 22,610,477 | 4.24 | 5,746,113 | 4.54 | 73.99 | 87 |
| 34 | 27-May | 127.70 | 129.40 | 126.92 | 128.58 | 128.43 | 0.62 | 53,110.29 | 15,363,838 | 2.88 | 4,558,305 | 3.60 | 58.54 | 69 |
| 35 | 26-May | 126.20 | 128.60 | 125.81 | 127.79 | 127.37 | 1.49 | 52,783.98 | 31,013,556 | 5.82 | 12,067,195 | 9.54 | 153.70 | 182 |
| 36 | 23-May | 125.75 | 126.79 | 125.35 | 125.92 | 125.98 | 0.14 | 52,011.57 | 11,048,639 | 2.07 | 4,246,834 | 3.36 | 53.50 | 64 |
| 37 | 22-May | 124.00 | 126.75 | 123.50 | 125.74 | 125.45 | 0.69 | 51,937.22 | 18,239,762 | 3.42 | 7,317,833 | 5.79 | 91.80 | 110 |
| 38 | 21-May | 122.85 | 125.20 | 122.33 | 124.88 | 124.20 | 1.93 | 51,582.00 | 19,286,268 | 3.62 | 7,525,906 | 5.95 | 93.47 | 114 |
| 39 | 20-May | 122.90 | 125.39 | 122.18 | 122.52 | 123.84 | 0.34 | 50,607.20 | 29,030,789 | 5.45 | 10,352,118 | 8.19 | 128.20 | 156 |
| 40 | 19-May | 122.48 | 123.45 | 120.74 | 122.11 | 122.31 | -0.30 | 50,437.84 | 9,899,831 | 1.86 | 2,754,574 | 2.18 | 33.69 | 40 |
| 41 | 16-May | 122.60 | 123.54 | 121.56 | 122.48 | 122.39 | -0.18 | 50,590.67 | 12,476,432 | 2.34 | 4,309,723 | 3.41 | 52.75 | 63 |
| 42 | 15-May | 122.99 | 123.65 | 121.66 | 122.70 | 122.63 | 0.02 | 50,681.55 | 15,860,870 | 2.98 | 4,458,741 | 3.53 | 54.68 | 65 |
| 43 | 14-May | 117.00 | 122.99 | 116.58 | 122.68 | 120.83 | 5.76 | 50,673.28 | 37,164,569 | 6.98 | 11,997,421 | 9.49 | 144.96 | 176 |
| 44 | 13-May | 118.24 | 119.10 | 115.74 | 116.00 | 117.30 | -1.89 | 47,914.00 | 12,595,012 | 2.36 | 4,437,937 | 3.51 | 52.06 | 65 |
| 45 | 12-May | 112.77 | 118.45 | 112.40 | 118.24 | 116.43 | 8.47 | 48,839.33 | 25,419,079 | 4.77 | 9,483,438 | 7.50 | 110.42 | 139 |
| 46 | 09-May | 107.00 | 109.32 | 106.25 | 109.01 | 107.89 | -0.21 | 45,026.86 | 13,531,998 | 2.54 | 2,463,146 | 1.95 | 26.57 | 36 |
| 47 | 08-May | 114.00 | 114.80 | 108.44 | 109.24 | 111.61 | -3.91 | 45,121.86 | 13,057,983 | 2.45 | 4,386,172 | 3.47 | 48.95 | 64 |
| 48 | 07-May | 109.97 | 114.14 | 109.73 | 113.68 | 112.81 | 1.89 | 46,955.81 | 14,213,232 | 2.67 | 4,187,169 | 3.31 | 47.24 | 61 |
| 49 | 06-May | 114.60 | 115.80 | 111.12 | 111.57 | 113.50 | -2.81 | 46,084.27 | 13,544,063 | 2.54 | 3,969,849 | 3.14 | 45.06 | 58 |
| 50 | 05-May | 114.00 | 115.43 | 113.12 | 114.79 | 114.40 | 1.39 | 47,414.30 | 9,968,201 | 1.87 | 3,137,746 | 2.48 | 35.90 | 46 |
| 51 | 02-May | 113.70 | 116.89 | 112.31 | 113.22 | 114.28 | -0.43 | 46,765.81 | 14,262,731 | 2.68 | 4,030,852 | 3.19 | 46.06 | 59 |
| 52 | 30-Apr | 114.99 | 115.75 | 112.86 | 113.71 | 114.58 | -1.36 | 46,968.20 | 10,657,286 | 2.00 | 3,997,253 | 3.16 | 45.80 | 58 |
| 53 | 29-Apr | 116.75 | 118.30 | 115.00 | 115.28 | 116.29 | -1.28 | 47,616.70 | 12,258,150 | 2.30 | 4,028,080 | 3.19 | 46.84 | 59 |
| 54 | 28-Apr | 115.00 | 117.79 | 114.43 | 116.77 | 116.60 | 1.71 | 48,232.14 | 10,864,579 | 2.04 | 3,073,952 | 2.43 | 35.84 | 45 |
| 55 | 25-Apr | 118.60 | 120.35 | 113.39 | 114.81 | 116.13 | -2.73 | 47,422.56 | 24,605,025 | 4.62 | 5,531,553 | 4.37 | 64.24 | 81 |
| 56 | 24-Apr | 116.51 | 118.54 | 116.20 | 118.03 | 117.73 | 1.09 | 48,752.59 | 17,054,911 | 3.20 | 5,773,769 | 4.57 | 67.97 | 84 |
| 57 | 23-Apr | 116.86 | 117.35 | 114.39 | 116.76 | 116.12 | 0.67 | 48,228.01 | 15,425,789 | 2.90 | 4,646,511 | 3.67 | 53.96 | 68 |
| 58 | 22-Apr | 118.34 | 118.99 | 115.45 | 115.98 | 117.06 | -0.01 | 47,905.83 | 24,367,181 | 4.57 | 6,846,400 | 5.41 | 80.14 | 100 |
| 59 | 21-Apr | 113.96 | 117.15 | 112.80 | 115.99 | 115.62 | 1.78 | 47,909.96 | 17,894,053 | 3.36 | 5,878,868 | 4.65 | 67.97 | 86 |
| 60 | 17-Apr | 114.50 | 115.84 | 113.05 | 113.96 | 114.45 | -1.16 | 47,071.47 | 18,855,830 | 3.54 | 6,640,810 | 5.25 | 76.00 | 97 |
| 61 | 16-Apr | 113.00 | 116.28 | 111.90 | 115.30 | 114.05 | 1.81 | 47,624.96 | 20,145,548 | 3.78 | 4,320,300 | 3.42 | 49.27 | 63 |
| 62 | 15-Apr | 110.21 | 113.72 | 109.66 | 113.25 | 112.07 | 4.53 | 46,778.20 | 18,332,836 | 3.44 | 5,759,633 | 4.55 | 64.55 | 84 |
| 63 | 11-Apr | 107.84 | 110.20 | 107.00 | 108.34 | 108.66 | 3.21 | 44,750.11 | 20,467,580 | 3.84 | 5,309,159 | 4.20 | 57.69 | 78 |
| 64 | 09-Apr | 104.00 | 105.40 | 101.13 | 104.97 | 103.11 | 0.13 | 43,358.12 | 20,223,188 | 3.80 | 3,781,249 | 2.99 | 38.99 | 55 |
| 65 | 08-Apr | 107.45 | 108.14 | 102.75 | 104.83 | 105.07 | 0.19 | 43,300.30 | 21,280,686 | 3.99 | 5,526,351 | 4.37 | 58.07 | 81 |
| 66 | 07-Apr | 101.34 | 106.14 | 101.34 | 104.63 | 103.95 | -7.08 | 43,217.69 | 28,546,459 | 5.36 | 9,049,362 | 7.16 | 94.07 | 132 |
| 67 | 04-Apr | 117.58 | 117.93 | 112.01 | 112.60 | 113.35 | -5.01 | 46,509.71 | 33,987,192 | 6.38 | 17,095,645 | 13.52 | 193.78 | 250 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP