| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 168.21 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 4,000 | High52 Date: 02-Mar-2026 | Bumper: 153.1; Drift%: 4.68 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 152.17 | Low52 Price: 101.13 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 4,130,525,289 | Low52 Date: 09-Apr-2025 | SHP: 65.0 / 4.54 / 17.84 / 12.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 174 | ||||
| High/Low Price | Quarter: 118.63 / 99.15 | Month: 149.19 / 124.0 | Week: 167.99 / 152.05 | Day: 161.69 / 158.22 | Sis67: 172 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 159.42 | 161.69 | 158.22 | 160.62 | 159.54 | 0.11 | 66,344.50 | 21,021,523 | 2.49 | 7,888,564 | 4.52 | 125.85 | 151 |
| 2 | 06-Apr | 153.90 | 161.28 | 151.32 | 160.44 | 157.43 | 3.40 | 66,270.15 | 27,838,073 | 3.30 | 8,585,226 | 4.92 | 135.16 | 165 |
| 3 | 02-Apr | 154.00 | 156.19 | 150.28 | 155.16 | 153.18 | -0.42 | 64,089.23 | 28,426,617 | 3.37 | 12,252,367 | 7.03 | 187.68 | 235 |
| 4 | 01-Apr | 155.60 | 158.00 | 153.10 | 155.82 | 155.98 | 2.91 | 64,361.85 | 38,264,128 | 4.54 | 18,574,642 | 10.65 | 289.73 | 356 |
| 5 | 30-Mar | 146.20 | 156.60 | 145.01 | 151.42 | 152.69 | 3.38 | 62,544.41 | 70,851,364 | 8.40 | 13,233,415 | 7.59 | 202.06 | 254 |
| 6 | 27-Mar | 150.10 | 152.07 | 145.90 | 146.47 | 148.10 | -3.45 | 60,499.80 | 27,097,799 | 3.21 | 9,704,296 | 5.57 | 143.72 | 186 |
| 7 | 25-Mar | 147.99 | 152.34 | 145.95 | 151.71 | 150.46 | 4.10 | 62,664.20 | 22,905,688 | 2.72 | 9,277,571 | 5.32 | 139.59 | 178 |
| 8 | 24-Mar | 146.46 | 147.50 | 143.30 | 145.73 | 145.65 | 1.88 | 60,194.15 | 17,464,379 | 2.07 | 4,791,996 | 2.75 | 69.80 | 92 |
| 9 | 23-Mar | 153.04 | 154.00 | 142.26 | 143.04 | 146.29 | -8.02 | 59,083.03 | 21,470,572 | 2.55 | 7,642,568 | 4.38 | 111.80 | 146 |
| 10 | 20-Mar | 153.11 | 158.54 | 153.11 | 155.52 | 156.39 | 1.95 | 64,237.93 | 25,811,397 | 3.06 | 10,794,545 | 6.19 | 168.82 | 207 |
| 11 | 19-Mar | 152.00 | 155.41 | 151.00 | 152.55 | 153.36 | -1.21 | 63,011.16 | 14,841,772 | 1.76 | 4,839,414 | 2.78 | 74.22 | 93 |
| 12 | 18-Mar | 152.80 | 156.09 | 151.65 | 154.42 | 154.26 | 0.58 | 63,783.57 | 20,171,195 | 2.39 | 7,078,646 | 4.06 | 109.20 | 136 |
| 13 | 17-Mar | 145.19 | 153.99 | 144.50 | 153.53 | 150.70 | 6.11 | 63,415.95 | 27,048,278 | 3.21 | 7,622,575 | 4.37 | 114.87 | 146 |
| 14 | 16-Mar | 148.97 | 150.13 | 143.27 | 144.69 | 145.83 | -3.47 | 59,764.57 | 16,060,150 | 1.91 | 4,469,023 | 2.56 | 65.17 | 86 |
| 15 | 13-Mar | 152.26 | 154.25 | 144.25 | 149.89 | 148.64 | -2.45 | 61,912.44 | 24,157,379 | 2.87 | 8,815,060 | 5.06 | 131.03 | 169 |
| 16 | 12-Mar | 153.01 | 154.20 | 149.60 | 153.65 | 152.12 | -0.15 | 63,465.52 | 9,824,998 | 1.17 | 1,743,402 | 1.00 | 26.52 | 33 |
| 17 | 11-Mar | 150.82 | 155.34 | 150.82 | 153.88 | 153.73 | 2.70 | 63,560.52 | 13,160,960 | 1.56 | 3,811,717 | 2.19 | 58.60 | 73 |
| 18 | 10-Mar | 152.05 | 153.45 | 148.37 | 149.84 | 150.53 | 0.21 | 61,891.79 | 11,722,822 | 1.39 | 3,407,102 | 1.95 | 51.29 | 65 |
| 19 | 09-Mar | 150.99 | 151.19 | 144.80 | 149.52 | 147.87 | -3.50 | 61,759.61 | 17,043,925 | 2.02 | 4,981,487 | 2.86 | 73.66 | 95 |
| 20 | 06-Mar | 155.40 | 157.60 | 153.51 | 154.94 | 155.69 | -0.77 | 63,998.36 | 12,234,478 | 1.45 | 3,680,271 | 2.11 | 57.30 | 71 |
| 21 | 05-Mar | 156.10 | 160.20 | 154.31 | 156.15 | 157.23 | 0.34 | 64,498.15 | 20,616,217 | 2.45 | 5,830,580 | 3.34 | 91.67 | 112 |
| 22 | 04-Mar | 161.42 | 161.42 | 152.40 | 155.62 | 155.48 | -6.02 | 64,279.23 | 36,418,465 | 4.32 | 9,993,223 | 5.73 | 155.37 | 192 |
| 23 | 02-Mar | 158.99 | 168.21 | 158.80 | 165.59 | 165.51 | -0.07 | 68,397.37 | 21,848,406 | 2.59 | 7,621,568 | 4.37 | 126.14 | 146 |
| 24 | 27-Feb | 164.75 | 167.99 | 164.00 | 165.71 | 166.27 | 0.12 | 68,446.93 | 28,020,533 | 3.32 | 13,990,067 | 8.02 | 232.61 | 268 |
| 25 | 26-Feb | 165.00 | 165.90 | 162.86 | 165.51 | 164.53 | 0.35 | 68,364.32 | 20,505,687 | 2.43 | 9,815,397 | 5.63 | 161.49 | 188 |
| 26 | 25-Feb | 161.55 | 167.20 | 160.85 | 164.93 | 165.12 | 2.97 | 68,124.75 | 64,790,496 | 7.69 | 30,494,630 | 17.49 | 503.53 | 585 |
| 27 | 24-Feb | 156.70 | 160.68 | 152.05 | 160.18 | 157.73 | 2.23 | 66,162.75 | 47,145,393 | 5.59 | 18,793,589 | 10.78 | 296.43 | 360 |
| 28 | 23-Feb | 159.40 | 159.70 | 155.25 | 156.68 | 157.07 | -1.30 | 64,717.07 | 15,614,066 | 1.85 | 7,197,343 | 4.13 | 113.05 | 138 |
| 29 | 20-Feb | 155.90 | 160.10 | 155.32 | 158.75 | 158.30 | 1.89 | 65,572.09 | 14,376,451 | 1.71 | 4,807,819 | 2.76 | 76.11 | 92 |
| 30 | 19-Feb | 160.50 | 161.74 | 154.87 | 155.80 | 158.06 | -2.14 | 64,353.58 | 13,791,140 | 1.64 | 5,343,765 | 3.07 | 84.46 | 102 |
| 31 | 18-Feb | 157.51 | 160.89 | 157.31 | 159.21 | 159.68 | 1.23 | 65,762.09 | 14,036,849 | 1.67 | 4,803,418 | 2.76 | 76.70 | 92 |
| 32 | 17-Feb | 158.80 | 158.84 | 153.84 | 157.27 | 156.11 | -1.45 | 64,960.77 | 15,671,137 | 1.86 | 5,328,806 | 3.06 | 83.19 | 102 |
| 33 | 16-Feb | 158.00 | 160.14 | 157.25 | 159.58 | 158.52 | 0.19 | 65,914.92 | 8,429,730 | 1.00 | 3,000,276 | 1.72 | 47.56 | 58 |
| 34 | 13-Feb | 157.80 | 161.30 | 155.00 | 159.28 | 158.59 | -0.67 | 65,791.01 | 19,899,685 | 2.36 | 7,769,129 | 4.46 | 123.21 | 149 |
| 35 | 12-Feb | 162.12 | 163.00 | 159.33 | 160.35 | 161.44 | -1.09 | 66,232.97 | 11,007,640 | 1.31 | 4,548,015 | 2.61 | 73.42 | 87 |
| 36 | 11-Feb | 161.00 | 162.90 | 160.37 | 162.12 | 161.98 | 0.70 | 66,964.08 | 15,729,412 | 1.87 | 6,033,584 | 3.46 | 97.73 | 116 |
| 37 | 10-Feb | 158.49 | 161.48 | 156.22 | 160.99 | 160.12 | 1.65 | 66,497.33 | 28,657,528 | 3.40 | 12,711,504 | 7.29 | 203.54 | 244 |
| 38 | 09-Feb | 161.05 | 161.90 | 157.17 | 158.38 | 159.03 | -1.33 | 65,419.26 | 22,102,148 | 2.62 | 7,765,430 | 4.45 | 123.49 | 149 |
| 39 | 06-Feb | 158.00 | 161.30 | 156.49 | 160.52 | 159.22 | 1.27 | 66,303.19 | 29,587,522 | 3.51 | 11,114,804 | 6.38 | 176.97 | 205 |
| 40 | 05-Feb | 155.90 | 160.00 | 152.29 | 158.50 | 156.66 | 0.77 | 65,468.83 | 22,567,786 | 2.68 | 9,078,628 | 5.21 | 142.23 | 167 |
| 41 | 04-Feb | 154.95 | 158.20 | 154.11 | 157.29 | 156.84 | 1.90 | 64,969.03 | 20,559,103 | 2.44 | 8,322,433 | 4.77 | 130.53 | 153 |
| 42 | 03-Feb | 154.50 | 156.05 | 149.04 | 154.36 | 153.24 | 3.83 | 63,758.79 | 32,031,454 | 3.80 | 9,997,647 | 5.73 | 153.20 | 184 |
| 43 | 02-Feb | 148.10 | 149.90 | 141.30 | 148.67 | 145.33 | 0.03 | 61,408.52 | 38,552,721 | 4.57 | 13,971,635 | 8.01 | 203.05 | 257 |
| 44 | 01-Feb | 148.00 | 154.66 | 141.86 | 148.63 | 149.14 | -1.65 | 61,392.00 | 31,784,997 | 3.77 | 7,174,750 | 4.12 | 107.00 | 132 |
| 45 | 30-Jan | 154.50 | 154.50 | 147.75 | 151.13 | 150.73 | -3.85 | 62,424.63 | 33,012,904 | 3.92 | 11,717,213 | 6.72 | 176.61 | 216 |
| 46 | 29-Jan | 156.00 | 160.00 | 155.80 | 157.18 | 157.90 | 0.92 | 64,923.60 | 31,557,755 | 3.74 | 10,179,081 | 5.84 | 160.73 | 188 |
| 47 | 28-Jan | 157.00 | 157.45 | 152.90 | 155.74 | 155.59 | 0.12 | 64,328.80 | 31,471,571 | 3.73 | 13,038,461 | 7.48 | 202.87 | 240 |
| 48 | 27-Jan | 150.50 | 157.00 | 149.00 | 155.56 | 152.85 | 4.38 | 64,254.45 | 40,035,179 | 4.75 | 18,289,069 | 10.49 | 279.55 | 337 |
| 49 | 23-Jan | 152.45 | 156.50 | 148.50 | 149.03 | 153.03 | -1.73 | 61,557.22 | 35,863,744 | 4.25 | 12,416,176 | 7.12 | 190.00 | 229 |
| 50 | 22-Jan | 148.05 | 153.90 | 148.05 | 151.65 | 151.24 | 3.55 | 62,639.42 | 45,852,758 | 5.44 | 21,183,878 | 12.15 | 320.38 | 390 |
| 51 | 21-Jan | 145.00 | 147.90 | 143.90 | 146.45 | 146.22 | 0.72 | 60,491.54 | 20,875,315 | 2.48 | 7,499,670 | 4.30 | 109.66 | 138 |
| 52 | 20-Jan | 150.19 | 152.22 | 144.72 | 145.40 | 147.76 | -2.87 | 60,057.84 | 22,619,361 | 2.68 | 8,440,117 | 4.84 | 124.71 | 156 |
| 53 | 19-Jan | 149.00 | 150.21 | 147.68 | 149.70 | 149.04 | 0.22 | 61,833.96 | 9,393,373 | 1.11 | 2,832,564 | 1.62 | 42.22 | 52 |
| 54 | 16-Jan | 152.45 | 153.12 | 148.55 | 149.37 | 150.83 | -2.01 | 61,697.66 | 16,896,403 | 2.00 | 7,435,709 | 4.27 | 112.15 | 137 |
| 55 | 14-Jan | 147.76 | 152.65 | 147.21 | 152.44 | 151.37 | 3.17 | 62,965.73 | 26,571,101 | 3.15 | 11,359,810 | 6.52 | 171.95 | 209 |
| 56 | 13-Jan | 149.25 | 150.36 | 146.51 | 147.76 | 148.19 | -0.98 | 61,032.64 | 11,414,470 | 1.35 | 4,078,505 | 2.34 | 60.44 | 75 |
| 57 | 12-Jan | 145.67 | 149.70 | 143.64 | 149.22 | 147.03 | 2.44 | 61,635.70 | 21,341,282 | 2.53 | 8,232,225 | 4.72 | 121.04 | 152 |
| 58 | 09-Jan | 146.00 | 147.40 | 143.71 | 145.67 | 145.19 | -0.54 | 60,169.36 | 14,766,805 | 1.75 | 5,216,775 | 2.99 | 75.74 | 96 |
| 59 | 08-Jan | 151.00 | 151.43 | 143.25 | 146.46 | 146.82 | -2.60 | 60,495.67 | 21,794,398 | 2.59 | 8,027,160 | 4.60 | 117.85 | 148 |
| 60 | 07-Jan | 146.39 | 150.85 | 146.31 | 150.37 | 149.07 | 2.68 | 62,110.71 | 16,707,388 | 1.98 | 6,168,952 | 3.54 | 91.96 | 114 |
| 61 | 06-Jan | 152.10 | 152.80 | 146.00 | 146.44 | 148.61 | -2.92 | 60,487.41 | 27,791,120 | 3.30 | 12,835,358 | 7.36 | 190.75 | 236 |
| 62 | 05-Jan | 147.40 | 151.25 | 146.36 | 150.85 | 149.34 | 2.29 | 62,308.97 | 25,349,187 | 3.01 | 10,641,539 | 6.10 | 158.92 | 196 |
| 63 | 02-Jan | 148.60 | 148.90 | 146.90 | 147.47 | 147.61 | -0.66 | 60,912.86 | 12,703,746 | 1.51 | 5,347,724 | 3.07 | 78.94 | 99 |
| 64 | 01-Jan | 147.10 | 149.47 | 145.46 | 148.45 | 147.91 | 0.99 | 61,317.65 | 22,828,687 | 2.71 | 6,211,263 | 3.56 | 91.87 | 114 |
| 65 | 31-Dec | 145.10 | 149.19 | 143.80 | 146.99 | 146.66 | 4.23 | 60,714.59 | 68,661,714 | 8.15 | 17,221,178 | 9.88 | 252.57 | 317 |
| 66 | 30-Dec | 134.09 | 141.80 | 133.54 | 141.02 | 139.41 | 5.17 | 58,248.67 | 41,245,044 | 4.89 | 13,624,480 | 7.81 | 189.94 | 251 |
| 67 | 29-Dec | 132.90 | 138.80 | 132.90 | 134.09 | 135.96 | 1.34 | 55,386.21 | 44,684,863 | 5.30 | 13,223,592 | 7.58 | 179.79 | 244 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL