| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 145.82 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 4,000 | High52 Date: 10-Nov-2025 | Bumper: 134.66; Drift%: 6.15 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 135.03 | Low52 Price: 99.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 4,130,525,289 | Low52 Date: 12-Feb-2025 | SHP: 65.0 / 3.76 / 18.1 / 13.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 231 | ||||
| High/Low Price | Quarter: 118.63 / 99.15 | Month: 138.75 / 118.5 | Week: 143.27 / 129.01 | Day: 145.28 / 142.8 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 145.04 | 145.28 | 142.80 | 143.49 | 143.91 | -0.63 | 59,268.91 | 14,977,228 | 7.66 | 6,971,785 | 8.02 | 100.33 | 128 |
| 2 | 11-Nov | 144.27 | 145.25 | 141.65 | 144.40 | 143.71 | 0.04 | 59,644.79 | 19,224,266 | 9.83 | 8,715,574 | 10.02 | 125.25 | 150 |
| 3 | 10-Nov | 141.00 | 145.82 | 141.00 | 144.34 | 144.12 | 2.37 | 59,620.00 | 41,386,043 | 21.16 | 12,681,231 | 14.58 | 182.76 | 219 |
| 4 | 07-Nov | 136.49 | 141.98 | 134.66 | 141.00 | 139.49 | 2.24 | 58,240.00 | 32,646,925 | 16.70 | 13,789,561 | 15.86 | 192.35 | 238 |
| 5 | 06-Nov | 138.00 | 139.69 | 136.00 | 137.91 | 137.83 | -0.20 | 56,964.07 | 18,170,970 | 9.29 | 6,226,907 | 7.16 | 85.83 | 107 |
| 6 | 04-Nov | 138.25 | 140.77 | 136.39 | 138.18 | 138.69 | 0.15 | 57,075.60 | 29,013,280 | 14.84 | 15,012,669 | 17.26 | 208.21 | 259 |
| 7 | 03-Nov | 136.79 | 140.94 | 135.80 | 137.97 | 138.82 | 0.82 | 56,988.86 | 22,226,547 | 11.37 | 5,439,661 | 6.25 | 75.51 | 94 |
| 8 | 31-Oct | 137.20 | 138.20 | 135.00 | 136.85 | 136.72 | -0.15 | 56,526.24 | 27,662,647 | 14.15 | 6,680,076 | 7.68 | 91.33 | 115 |
| 9 | 30-Oct | 138.70 | 139.70 | 135.50 | 137.05 | 137.31 | -2.49 | 56,608.85 | 31,586,710 | 16.15 | 8,895,065 | 10.23 | 122.14 | 153 |
| 10 | 29-Oct | 133.37 | 143.27 | 133.20 | 140.55 | 140.40 | 6.35 | 58,054.53 | 143,438,521 | 73.35 | 55,853,079 | 64.22 | 784.18 | 964 |
| 11 | 28-Oct | 129.91 | 133.15 | 129.50 | 132.16 | 131.84 | 1.74 | 54,589.02 | 54,886,107 | 28.07 | 30,410,334 | 34.97 | 400.93 | 525 |
| 12 | 27-Oct | 130.50 | 130.95 | 129.01 | 129.90 | 129.92 | 0.34 | 53,655.52 | 12,660,595 | 6.47 | 6,732,167 | 7.74 | 87.46 | 116 |
| 13 | 24-Oct | 129.71 | 131.88 | 129.11 | 129.46 | 130.19 | 0.09 | 53,473.78 | 14,135,916 | 7.23 | 6,747,575 | 7.76 | 87.85 | 116 |
| 14 | 23-Oct | 130.80 | 131.25 | 128.90 | 129.34 | 129.97 | -0.47 | 53,424.21 | 8,311,038 | 4.25 | 3,068,957 | 3.53 | 39.89 | 53 |
| 15 | 21-Oct | 130.55 | 130.69 | 129.50 | 129.95 | 130.15 | 0.08 | 53,676.18 | 1,955,418 | 1.00 | 885,422 | 1.02 | 11.52 | 15 |
| 16 | 20-Oct | 129.60 | 130.50 | 127.74 | 129.84 | 129.28 | 0.90 | 53,630.74 | 8,776,091 | 4.49 | 3,140,889 | 3.61 | 40.61 | 54 |
| 17 | 17-Oct | 131.38 | 132.16 | 128.02 | 128.68 | 130.20 | -2.06 | 53,151.60 | 13,063,892 | 6.68 | 5,376,563 | 6.18 | 70.00 | 93 |
| 18 | 16-Oct | 130.90 | 132.93 | 129.08 | 131.38 | 131.48 | 0.84 | 54,266.84 | 15,763,529 | 8.06 | 5,328,105 | 6.13 | 70.05 | 92 |
| 19 | 15-Oct | 129.00 | 131.67 | 128.39 | 130.29 | 130.24 | 1.18 | 53,816.61 | 11,279,798 | 5.77 | 2,439,274 | 2.80 | 31.77 | 42 |
| 20 | 14-Oct | 132.94 | 134.20 | 128.00 | 128.77 | 130.04 | -2.82 | 53,188.77 | 13,838,918 | 7.08 | 5,853,092 | 6.73 | 76.11 | 101 |
| 21 | 13-Oct | 131.50 | 133.32 | 128.81 | 132.51 | 131.35 | 0.26 | 54,733.59 | 18,513,844 | 9.47 | 7,604,478 | 8.74 | 99.88 | 131 |
| 22 | 10-Oct | 136.50 | 136.50 | 131.47 | 132.17 | 132.88 | -3.14 | 54,593.15 | 21,483,357 | 10.99 | 9,349,655 | 10.75 | 124.24 | 161 |
| 23 | 09-Oct | 132.00 | 137.00 | 131.61 | 136.46 | 135.35 | 3.60 | 56,365.15 | 41,930,005 | 21.44 | 11,671,299 | 13.42 | 157.97 | 201 |
| 24 | 08-Oct | 132.78 | 133.00 | 130.10 | 131.72 | 131.60 | -0.87 | 54,407.28 | 20,062,802 | 10.26 | 7,894,441 | 9.08 | 103.89 | 136 |
| 25 | 07-Oct | 133.00 | 134.33 | 131.31 | 132.88 | 132.73 | 0.20 | 54,886.42 | 18,395,982 | 9.41 | 7,906,402 | 9.09 | 104.94 | 136 |
| 26 | 06-Oct | 135.65 | 136.50 | 131.56 | 132.62 | 133.55 | -1.73 | 54,779.03 | 31,643,657 | 16.18 | 12,182,785 | 14.01 | 162.70 | 210 |
| 27 | 03-Oct | 135.03 | 137.90 | 134.74 | 134.96 | 136.37 | 0.03 | 55,745.57 | 16,097,900 | 8.23 | 5,802,900 | 6.67 | 79.13 | 100 |
| 28 | 01-Oct | 134.48 | 136.75 | 132.75 | 134.92 | 134.81 | 0.33 | 55,729.05 | 19,829,958 | 10.14 | 7,300,625 | 8.39 | 98.42 | 126 |
| 29 | 30-Sep | 132.29 | 135.28 | 131.93 | 134.48 | 133.65 | 2.10 | 55,547.30 | 10,087,746 | 5.16 | 3,944,251 | 4.54 | 52.71 | 68 |
| 30 | 29-Sep | 131.40 | 133.95 | 131.26 | 131.71 | 132.48 | 0.53 | 54,403.15 | 6,598,940 | 3.37 | 2,333,603 | 2.68 | 30.92 | 40 |
| 31 | 26-Sep | 136.52 | 136.90 | 130.40 | 131.02 | 133.03 | -4.03 | 54,118.14 | 9,029,952 | 4.62 | 3,152,476 | 3.62 | 41.94 | 54 |
| 32 | 25-Sep | 136.40 | 138.62 | 135.67 | 136.52 | 137.27 | 0.13 | 56,389.93 | 8,887,697 | 4.55 | 3,957,314 | 4.55 | 54.32 | 68 |
| 33 | 24-Sep | 136.60 | 138.75 | 135.95 | 136.34 | 137.49 | -0.70 | 56,315.58 | 14,644,870 | 7.49 | 4,696,207 | 5.40 | 64.57 | 81 |
| 34 | 23-Sep | 135.49 | 137.75 | 134.90 | 137.30 | 136.83 | 1.34 | 56,712.11 | 10,743,591 | 5.49 | 3,738,490 | 4.30 | 51.15 | 65 |
| 35 | 22-Sep | 135.11 | 138.24 | 134.83 | 135.49 | 136.37 | -0.52 | 55,964.49 | 11,023,917 | 5.64 | 4,056,491 | 4.66 | 55.32 | 70 |
| 36 | 19-Sep | 133.18 | 136.63 | 133.00 | 136.20 | 135.56 | 2.27 | 56,257.75 | 34,447,974 | 17.62 | 17,752,632 | 20.41 | 240.65 | 306 |
| 37 | 18-Sep | 132.99 | 133.79 | 131.44 | 133.18 | 132.31 | 0.32 | 55,010.34 | 6,394,911 | 3.27 | 2,224,562 | 2.56 | 29.43 | 38 |
| 38 | 17-Sep | 133.05 | 134.30 | 131.50 | 132.75 | 132.93 | -0.14 | 54,832.72 | 5,930,567 | 3.03 | 1,736,675 | 2.00 | 23.09 | 30 |
| 39 | 16-Sep | 132.79 | 133.80 | 132.15 | 132.94 | 133.01 | 0.11 | 54,911.20 | 4,986,436 | 2.55 | 1,489,384 | 1.71 | 19.81 | 26 |
| 40 | 15-Sep | 132.01 | 133.45 | 131.52 | 132.79 | 132.67 | 0.40 | 54,849.25 | 6,555,662 | 3.35 | 2,143,443 | 2.46 | 28.44 | 37 |
| 41 | 12-Sep | 132.00 | 133.00 | 131.31 | 132.26 | 132.12 | 0.33 | 54,630.33 | 4,655,442 | 2.38 | 1,532,797 | 1.76 | 20.25 | 26 |
| 42 | 11-Sep | 130.00 | 132.63 | 129.27 | 131.82 | 131.52 | 1.62 | 54,448.58 | 8,098,228 | 4.14 | 3,410,734 | 3.92 | 44.86 | 59 |
| 43 | 10-Sep | 130.00 | 131.55 | 129.23 | 129.72 | 130.24 | 0.21 | 53,581.17 | 4,651,804 | 2.38 | 1,615,239 | 1.86 | 21.04 | 28 |
| 44 | 09-Sep | 131.45 | 131.60 | 129.11 | 129.45 | 129.92 | -1.52 | 53,469.65 | 6,939,950 | 3.55 | 2,341,556 | 2.69 | 30.42 | 40 |
| 45 | 08-Sep | 130.53 | 134.79 | 130.16 | 131.45 | 132.72 | 1.69 | 54,295.75 | 26,650,648 | 13.63 | 7,980,158 | 9.18 | 105.91 | 138 |
| 46 | 05-Sep | 127.80 | 129.60 | 126.71 | 129.26 | 128.32 | 1.32 | 53,391.17 | 5,711,851 | 2.92 | 1,618,161 | 1.86 | 20.76 | 28 |
| 47 | 04-Sep | 130.00 | 130.21 | 127.22 | 127.57 | 128.12 | -1.63 | 52,693.11 | 7,801,378 | 3.99 | 2,800,073 | 3.22 | 35.87 | 48 |
| 48 | 03-Sep | 123.85 | 130.00 | 123.56 | 129.68 | 127.61 | 5.35 | 53,564.65 | 26,783,470 | 13.70 | 8,346,506 | 9.60 | 106.51 | 144 |
| 49 | 02-Sep | 121.50 | 124.69 | 120.81 | 123.09 | 123.13 | 1.65 | 50,842.64 | 8,200,047 | 4.19 | 2,284,338 | 2.63 | 28.13 | 39 |
| 50 | 01-Sep | 119.16 | 121.40 | 118.50 | 121.09 | 120.22 | 2.05 | 50,016.53 | 4,676,092 | 2.39 | 1,692,575 | 1.95 | 20.35 | 29 |
| 51 | 29-Aug | 119.52 | 120.25 | 118.20 | 118.66 | 119.22 | -0.49 | 49,012.81 | 5,165,884 | 2.64 | 1,718,620 | 1.98 | 20.49 | 30 |
| 52 | 28-Aug | 119.87 | 120.00 | 118.10 | 119.25 | 119.19 | -0.58 | 49,256.51 | 7,776,953 | 3.98 | 2,730,963 | 3.14 | 32.55 | 47 |
| 53 | 26-Aug | 122.21 | 122.40 | 119.00 | 119.94 | 120.41 | -2.36 | 49,541.52 | 7,276,847 | 3.72 | 2,949,228 | 3.39 | 35.51 | 51 |
| 54 | 25-Aug | 122.66 | 123.60 | 122.23 | 122.84 | 122.99 | 0.75 | 50,739.37 | 2,959,928 | 1.51 | 869,718 | 1.00 | 10.70 | 15 |
| 55 | 22-Aug | 123.23 | 123.25 | 121.42 | 121.93 | 122.08 | -1.07 | 50,363.49 | 5,155,189 | 2.64 | 1,329,850 | 1.53 | 16.23 | 23 |
| 56 | 21-Aug | 124.10 | 125.27 | 123.05 | 123.25 | 123.78 | -0.68 | 50,908.72 | 4,254,584 | 2.18 | 1,212,165 | 1.39 | 15.00 | 21 |
| 57 | 20-Aug | 122.70 | 125.83 | 122.00 | 124.09 | 123.83 | 0.90 | 51,255.69 | 12,009,594 | 6.14 | 2,272,125 | 2.61 | 28.14 | 39 |
| 58 | 19-Aug | 122.56 | 123.73 | 122.15 | 122.98 | 123.05 | 0.44 | 50,797.20 | 4,611,886 | 2.36 | 1,556,134 | 1.79 | 19.15 | 27 |
| 59 | 18-Aug | 122.80 | 124.00 | 121.51 | 122.44 | 122.61 | 1.72 | 50,574.15 | 8,711,845 | 4.46 | 2,803,230 | 3.22 | 34.37 | 48 |
| 60 | 14-Aug | 124.20 | 124.35 | 120.20 | 120.37 | 121.18 | -2.97 | 49,719.13 | 7,879,264 | 4.03 | 3,133,974 | 3.60 | 37.98 | 54 |
| 61 | 13-Aug | 122.50 | 124.64 | 122.15 | 124.05 | 123.57 | 1.52 | 51,239.17 | 12,017,599 | 6.15 | 4,364,662 | 5.02 | 53.93 | 75 |
| 62 | 12-Aug | 121.40 | 123.49 | 121.31 | 122.19 | 122.63 | 0.43 | 50,470.89 | 6,594,879 | 3.37 | 2,299,945 | 2.64 | 28.20 | 40 |
| 63 | 11-Aug | 121.07 | 121.93 | 119.90 | 121.67 | 121.04 | 0.50 | 50,256.10 | 9,091,136 | 4.65 | 1,368,161 | 1.57 | 16.56 | 21 |
| 64 | 08-Aug | 123.00 | 123.78 | 120.70 | 121.07 | 121.81 | -1.86 | 50,008.27 | 6,142,679 | 3.14 | 2,011,966 | 2.31 | 24.51 | 30 |
| 65 | 07-Aug | 122.51 | 123.87 | 120.50 | 123.36 | 122.04 | -0.07 | 50,954.16 | 10,677,634 | 5.46 | 4,875,251 | 5.61 | 59.50 | 74 |
| 66 | 06-Aug | 124.89 | 125.21 | 122.50 | 123.45 | 123.54 | -1.37 | 50,991.33 | 9,465,399 | 4.84 | 4,352,072 | 5.00 | 53.77 | 66 |
| 67 | 05-Aug | 125.00 | 125.88 | 123.23 | 125.16 | 125.22 | -0.26 | 51,697.65 | 9,405,308 | 4.81 | 4,534,931 | 5.21 | 56.79 | 68 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL