| Macro-sector: Commodities | Band: 20 | High52 Price: 639.75 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 16-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 492.89 | Low52 Price: 396.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 352,381,270 | Low52 Date: 07-Apr-2025 | SHP: 73.16 / 4.14 / 2.87 / 19.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 555.0 / 470.0 | Week: 509.95 / 470.0 | Day: 521.7 / 505.15 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 520.00 | 521.70 | 505.15 | 507.40 | 512.20 | -2.52 | 17,879.83 | 368,586 | 1.68 | 175,503 | 2.15 | 8.99 | 25 |
| 2 | 15-Dec | 511.00 | 522.60 | 502.50 | 520.50 | 512.90 | 1.78 | 18,341.45 | 810,187 | 3.70 | 341,660 | 4.19 | 17.52 | 49 |
| 3 | 12-Dec | 489.00 | 515.95 | 487.00 | 511.40 | 505.43 | 5.13 | 18,020.78 | 1,062,085 | 4.85 | 351,085 | 4.31 | 17.74 | 50 |
| 4 | 11-Dec | 488.00 | 493.80 | 485.00 | 486.45 | 488.89 | -0.52 | 17,141.59 | 411,313 | 1.88 | 278,890 | 3.42 | 13.63 | 40 |
| 5 | 10-Dec | 480.90 | 499.40 | 479.90 | 489.00 | 489.23 | 1.68 | 17,231.00 | 340,672 | 1.55 | 128,442 | 1.58 | 6.28 | 18 |
| 6 | 09-Dec | 472.05 | 483.00 | 456.20 | 480.90 | 471.38 | 1.36 | 16,946.02 | 662,449 | 3.02 | 200,894 | 2.47 | 9.47 | 29 |
| 7 | 08-Dec | 475.85 | 486.50 | 470.10 | 474.45 | 481.11 | -0.29 | 16,718.73 | 538,458 | 2.46 | 225,578 | 2.77 | 10.85 | 32 |
| 8 | 05-Dec | 481.15 | 483.50 | 473.25 | 475.85 | 477.50 | -1.02 | 16,768.06 | 238,498 | 1.09 | 100,875 | 1.24 | 4.82 | 14 |
| 9 | 04-Dec | 485.00 | 486.15 | 476.25 | 480.75 | 480.63 | -0.42 | 16,940.73 | 219,151 | 1.00 | 81,477 | 1.00 | 3.92 | 12 |
| 10 | 03-Dec | 493.30 | 494.90 | 478.70 | 482.80 | 484.11 | -1.99 | 17,012.97 | 288,436 | 1.32 | 127,083 | 1.56 | 6.15 | 18 |
| 11 | 02-Dec | 500.45 | 500.45 | 486.50 | 492.60 | 492.21 | -1.57 | 17,358.30 | 275,663 | 1.26 | 118,122 | 1.45 | 5.81 | 17 |
| 12 | 01-Dec | 494.90 | 505.50 | 490.10 | 500.45 | 499.78 | 2.24 | 17,634.92 | 583,162 | 2.66 | 252,705 | 3.10 | 12.63 | 36 |
| 13 | 28-Nov | 489.25 | 494.65 | 484.00 | 489.50 | 488.85 | 0.34 | 17,249.06 | 320,097 | 1.46 | 127,791 | 1.57 | 6.25 | 18 |
| 14 | 27-Nov | 491.00 | 496.45 | 483.75 | 487.85 | 489.66 | 0.59 | 17,190.92 | 506,576 | 2.31 | 173,003 | 2.12 | 8.47 | 25 |
| 15 | 26-Nov | 487.00 | 502.40 | 483.35 | 485.00 | 490.64 | -0.82 | 17,090.00 | 389,786 | 1.78 | 148,700 | 1.83 | 7.30 | 21 |
| 16 | 25-Nov | 473.00 | 509.95 | 471.75 | 489.00 | 487.78 | 3.44 | 17,231.00 | 1,293,440 | 5.90 | 392,164 | 4.81 | 19.13 | 56 |
| 17 | 24-Nov | 486.00 | 488.60 | 470.00 | 472.75 | 476.68 | -3.53 | 16,658.82 | 731,306 | 3.34 | 375,789 | 4.61 | 17.91 | 54 |
| 18 | 21-Nov | 502.90 | 508.15 | 488.05 | 490.05 | 496.99 | -2.84 | 17,268.44 | 350,603 | 1.60 | 182,817 | 2.24 | 9.09 | 26 |
| 19 | 20-Nov | 506.60 | 513.00 | 501.45 | 504.35 | 507.09 | 0.08 | 17,772.35 | 367,944 | 1.68 | 146,155 | 1.79 | 7.41 | 21 |
| 20 | 19-Nov | 508.10 | 510.30 | 500.60 | 503.95 | 504.49 | -1.02 | 17,758.25 | 405,818 | 1.85 | 207,570 | 2.55 | 10.47 | 30 |
| 21 | 18-Nov | 519.55 | 520.90 | 506.00 | 509.15 | 513.04 | -2.40 | 17,941.49 | 392,250 | 1.79 | 227,406 | 2.79 | 11.67 | 33 |
| 22 | 17-Nov | 513.00 | 525.80 | 512.15 | 521.65 | 519.95 | 0.69 | 18,381.97 | 410,826 | 1.87 | 177,834 | 2.18 | 9.25 | 25 |
| 23 | 14-Nov | 509.20 | 525.00 | 508.00 | 518.05 | 518.20 | 0.74 | 18,255.11 | 613,779 | 2.80 | 270,548 | 3.32 | 14.02 | 39 |
| 24 | 13-Nov | 528.00 | 531.50 | 512.95 | 514.25 | 520.24 | -2.15 | 18,121.21 | 532,361 | 2.43 | 249,672 | 3.06 | 12.99 | 36 |
| 25 | 12-Nov | 529.90 | 532.00 | 521.50 | 525.55 | 526.68 | -0.39 | 18,519.40 | 483,062 | 2.20 | 201,407 | 2.47 | 10.61 | 29 |
| 26 | 11-Nov | 541.00 | 544.55 | 525.55 | 527.60 | 533.59 | -2.78 | 18,591.64 | 766,244 | 3.50 | 330,095 | 4.05 | 17.61 | 49 |
| 27 | 10-Nov | 535.00 | 555.00 | 528.00 | 542.70 | 542.90 | 1.47 | 19,123.73 | 2,667,539 | 12.17 | 701,667 | 8.61 | 38.09 | 104 |
| 28 | 07-Nov | 532.00 | 538.00 | 521.00 | 534.85 | 531.63 | 1.41 | 18,847.11 | 590,476 | 2.69 | 226,652 | 2.78 | 12.05 | 33 |
| 29 | 06-Nov | 535.50 | 539.70 | 525.20 | 527.40 | 531.04 | -1.55 | 18,584.59 | 355,054 | 1.62 | 174,901 | 2.15 | 9.29 | 26 |
| 30 | 04-Nov | 547.55 | 549.50 | 534.00 | 535.70 | 539.22 | -1.91 | 18,877.06 | 415,153 | 1.89 | 245,685 | 3.02 | 13.25 | 36 |
| 31 | 03-Nov | 531.00 | 549.00 | 527.10 | 546.15 | 541.69 | 3.14 | 19,245.30 | 975,151 | 4.45 | 367,056 | 4.50 | 19.88 | 54 |
| 32 | 31-Oct | 537.90 | 539.90 | 527.65 | 529.50 | 531.83 | -1.09 | 18,658.59 | 395,314 | 1.80 | 228,564 | 2.81 | 12.16 | 34 |
| 33 | 30-Oct | 562.90 | 562.90 | 532.75 | 535.35 | 541.63 | -4.21 | 18,864.73 | 854,664 | 3.90 | 482,666 | 5.92 | 26.14 | 71 |
| 34 | 29-Oct | 548.90 | 578.50 | 547.15 | 558.85 | 567.21 | 2.60 | 19,692.83 | 2,057,053 | 9.39 | 479,998 | 5.89 | 27.23 | 71 |
| 35 | 28-Oct | 541.00 | 554.60 | 539.95 | 544.70 | 548.17 | 0.57 | 19,194.21 | 445,836 | 2.03 | 161,551 | 1.98 | 8.86 | 24 |
| 36 | 27-Oct | 539.20 | 549.25 | 537.45 | 541.60 | 541.59 | 0.45 | 19,084.97 | 359,890 | 1.64 | 168,408 | 2.07 | 9.12 | 25 |
| 37 | 24-Oct | 534.00 | 545.70 | 529.15 | 539.20 | 537.86 | 0.78 | 19,000.40 | 527,072 | 2.41 | 241,199 | 2.96 | 12.97 | 36 |
| 38 | 23-Oct | 550.95 | 562.50 | 533.00 | 535.05 | 545.71 | -1.91 | 18,854.16 | 841,403 | 3.84 | 409,061 | 5.02 | 22.32 | 60 |
| 39 | 21-Oct | 528.05 | 549.90 | 528.05 | 545.45 | 542.83 | 3.65 | 19,220.64 | 313,767 | 1.43 | 141,735 | 1.74 | 7.69 | 21 |
| 40 | 20-Oct | 529.10 | 530.80 | 512.40 | 526.25 | 522.51 | -0.34 | 18,544.06 | 993,894 | 4.54 | 542,197 | 6.65 | 28.33 | 80 |
| 41 | 17-Oct | 542.05 | 548.50 | 525.00 | 528.05 | 534.26 | -3.00 | 18,607.49 | 574,121 | 2.62 | 290,587 | 3.57 | 15.52 | 43 |
| 42 | 16-Oct | 550.80 | 554.50 | 543.35 | 544.40 | 548.43 | -0.82 | 19,183.64 | 326,637 | 1.49 | 187,498 | 2.30 | 10.28 | 28 |
| 43 | 15-Oct | 542.00 | 555.15 | 542.00 | 548.90 | 548.52 | 1.35 | 19,342.21 | 570,758 | 2.60 | 276,210 | 3.39 | 15.15 | 41 |
| 44 | 14-Oct | 560.00 | 562.00 | 539.55 | 541.60 | 545.01 | -2.81 | 19,084.97 | 575,923 | 2.63 | 267,897 | 3.29 | 14.60 | 40 |
| 45 | 13-Oct | 564.10 | 564.10 | 552.35 | 557.25 | 557.33 | -1.83 | 19,636.45 | 342,656 | 1.56 | 159,583 | 1.96 | 8.89 | 24 |
| 46 | 10-Oct | 574.10 | 574.10 | 562.50 | 567.65 | 567.28 | -0.63 | 20,002.92 | 321,781 | 1.47 | 155,886 | 1.91 | 8.84 | 23 |
| 47 | 09-Oct | 558.00 | 576.60 | 558.00 | 571.25 | 570.62 | 1.71 | 20,129.78 | 449,908 | 2.05 | 149,328 | 1.83 | 8.52 | 22 |
| 48 | 08-Oct | 573.05 | 573.50 | 560.50 | 561.65 | 566.55 | -1.99 | 19,791.49 | 292,694 | 1.34 | 145,400 | 1.78 | 8.24 | 21 |
| 49 | 07-Oct | 580.00 | 587.90 | 570.00 | 573.05 | 579.22 | -1.88 | 20,193.21 | 355,359 | 1.62 | 155,029 | 1.90 | 8.98 | 23 |
| 50 | 06-Oct | 578.00 | 586.00 | 572.85 | 584.05 | 580.04 | 1.13 | 20,580.83 | 478,787 | 2.18 | 216,349 | 2.66 | 12.55 | 32 |
| 51 | 03-Oct | 552.90 | 579.35 | 550.00 | 577.50 | 570.24 | 4.86 | 20,350.02 | 1,280,325 | 5.84 | 444,289 | 5.45 | 25.34 | 66 |
| 52 | 01-Oct | 542.90 | 552.65 | 540.15 | 550.75 | 547.24 | 2.10 | 19,407.40 | 517,132 | 2.36 | 175,587 | 2.16 | 9.61 | 26 |
| 53 | 30-Sep | 558.00 | 559.80 | 536.40 | 539.40 | 546.95 | -2.57 | 19,007.45 | 589,998 | 2.69 | 242,459 | 2.98 | 13.26 | 36 |
| 54 | 29-Sep | 572.00 | 575.50 | 551.25 | 553.60 | 562.85 | -2.26 | 19,507.83 | 697,701 | 3.18 | 309,133 | 3.79 | 17.40 | 46 |
| 55 | 26-Sep | 582.00 | 583.80 | 559.95 | 566.40 | 568.72 | -2.96 | 19,958.88 | 891,876 | 4.07 | 368,663 | 4.52 | 20.97 | 54 |
| 56 | 25-Sep | 583.05 | 594.65 | 580.95 | 583.70 | 586.88 | 0.61 | 20,568.49 | 632,315 | 2.89 | 203,909 | 2.50 | 11.97 | 30 |
| 57 | 24-Sep | 585.35 | 589.50 | 577.60 | 580.15 | 584.51 | -0.85 | 20,443.40 | 493,549 | 2.25 | 257,092 | 3.16 | 15.03 | 38 |
| 58 | 23-Sep | 585.00 | 592.00 | 580.30 | 585.15 | 586.97 | 0.04 | 20,619.59 | 993,420 | 4.53 | 378,970 | 4.65 | 22.24 | 56 |
| 59 | 22-Sep | 575.00 | 612.00 | 570.00 | 584.90 | 594.20 | 1.96 | 20,610.78 | 3,345,832 | 15.27 | 895,239 | 10.99 | 53.20 | 132 |
| 60 | 19-Sep | 570.55 | 578.60 | 565.00 | 573.65 | 573.18 | 0.89 | 20,214.35 | 1,575,707 | 7.19 | 737,299 | 9.05 | 42.26 | 109 |
| 61 | 18-Sep | 605.20 | 605.30 | 566.00 | 568.60 | 579.17 | -5.60 | 20,036.40 | 1,977,994 | 9.03 | 979,175 | 12.02 | 56.71 | 145 |
| 62 | 17-Sep | 621.00 | 621.95 | 600.20 | 602.30 | 607.86 | -2.49 | 21,223.92 | 864,942 | 3.95 | 392,847 | 4.82 | 23.88 | 58 |
| 63 | 16-Sep | 639.75 | 639.75 | 605.80 | 617.70 | 620.66 | -1.35 | 21,766.59 | 2,852,077 | 13.01 | 1,026,921 | 12.60 | 63.74 | 152 |
| 64 | 15-Sep | 590.20 | 638.90 | 590.20 | 626.15 | 622.47 | 6.15 | 22,064.35 | 6,069,942 | 27.70 | 1,502,880 | 18.45 | 93.55 | 222 |
| 65 | 12-Sep | 585.00 | 602.35 | 579.95 | 589.90 | 592.11 | 0.94 | 20,786.97 | 1,141,940 | 5.21 | 399,499 | 4.90 | 23.65 | 59 |
| 66 | 11-Sep | 584.40 | 587.80 | 578.20 | 584.40 | 583.27 | 0.49 | 20,593.16 | 362,827 | 1.66 | 157,396 | 1.93 | 9.18 | 23 |
| 67 | 10-Sep | 585.00 | 592.30 | 580.00 | 581.55 | 585.53 | -0.50 | 20,492.73 | 561,315 | 2.56 | 274,292 | 3.37 | 16.06 | 41 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL