| Macro-sector: Commodities | Band: 20 | High52 Price: 619.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 20-Aug-2025 | Bumper: 497.5; Drift%: 14.97 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 548.38 | Low52 Price: 341.3 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 352,381,270 | Low52 Date: 04-Sep-2024 | SHP: 73.16 / 3.83 / 3.81 / 19.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 467.0 / 421.0 | Week: 576.0 / 537.85 | Day: 597.95 / 582.45 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 591.00 | 597.95 | 582.45 | 585.10 | 589.28 | -1.32 | 20,617.83 | 600,653 | 4.57 | 188,359 | 3.50 | 11.10 | 28 |
| 2 | 26-Aug | 593.90 | 600.00 | 581.50 | 592.90 | 593.09 | -0.15 | 20,892.69 | 813,766 | 6.19 | 330,188 | 6.13 | 19.58 | 49 |
| 3 | 25-Aug | 604.70 | 606.60 | 592.00 | 593.80 | 599.08 | -0.50 | 20,924.40 | 743,288 | 5.65 | 325,977 | 6.05 | 19.53 | 48 |
| 4 | 22-Aug | 595.95 | 608.95 | 590.85 | 596.80 | 599.40 | -0.39 | 21,030.11 | 1,060,831 | 8.06 | 430,502 | 7.99 | 25.80 | 64 |
| 5 | 21-Aug | 602.90 | 607.50 | 593.80 | 599.15 | 599.08 | -0.07 | 21,112.92 | 1,001,198 | 7.61 | 353,469 | 6.56 | 21.18 | 52 |
| 6 | 20-Aug | 595.55 | 619.00 | 577.20 | 599.55 | 601.87 | 1.52 | 21,127.02 | 3,210,766 | 24.40 | 810,216 | 15.04 | 48.76 | 120 |
| 7 | 19-Aug | 582.90 | 598.00 | 577.90 | 590.55 | 589.12 | 1.60 | 20,809.88 | 1,803,108 | 13.71 | 616,206 | 11.44 | 36.30 | 91 |
| 8 | 18-Aug | 562.00 | 588.00 | 559.60 | 581.25 | 579.74 | 4.89 | 20,482.16 | 2,236,602 | 17.00 | 794,514 | 14.75 | 46.06 | 117 |
| 9 | 14-Aug | 561.65 | 564.80 | 548.40 | 554.15 | 556.11 | -0.69 | 19,527.21 | 537,088 | 4.08 | 185,157 | 3.44 | 10.30 | 27 |
| 10 | 13-Aug | 553.95 | 576.00 | 540.00 | 558.00 | 562.79 | 1.16 | 19,662.00 | 1,570,962 | 11.94 | 515,793 | 9.57 | 29.03 | 76 |
| 11 | 12-Aug | 561.80 | 565.00 | 548.15 | 551.60 | 556.84 | -0.91 | 19,437.35 | 873,566 | 6.64 | 257,415 | 4.78 | 14.33 | 38 |
| 12 | 11-Aug | 539.90 | 569.80 | 537.85 | 556.65 | 556.67 | 4.06 | 19,615.30 | 2,505,073 | 19.04 | 576,198 | 10.69 | 32.08 | 84 |
| 13 | 08-Aug | 558.00 | 562.00 | 530.95 | 534.95 | 541.47 | -3.88 | 18,850.64 | 2,079,536 | 15.81 | 819,301 | 15.21 | 44.36 | 119 |
| 14 | 07-Aug | 587.00 | 607.00 | 553.00 | 556.55 | 574.97 | -4.33 | 19,611.78 | 9,014,586 | 68.52 | 1,677,984 | 31.14 | 96.48 | 243 |
| 15 | 06-Aug | 539.00 | 607.75 | 532.60 | 581.75 | 579.62 | 7.67 | 20,499.78 | 21,118,345 | 160.52 | 2,525,574 | 46.87 | 146.39 | 366 |
| 16 | 05-Aug | 518.00 | 555.90 | 515.10 | 540.30 | 541.17 | 3.06 | 19,039.16 | 13,400,096 | 101.85 | 1,590,762 | 29.52 | 86.09 | 231 |
| 17 | 04-Aug | 527.15 | 527.15 | 497.50 | 524.25 | 514.64 | 19.34 | 18,473.59 | 15,437,164 | 117.34 | 3,185,305 | 59.12 | 163.93 | 462 |
| 18 | 01-Aug | 447.00 | 450.80 | 438.10 | 439.30 | 444.26 | -1.83 | 15,480.11 | 210,761 | 1.60 | 114,678 | 2.13 | 5.09 | 17 |
| 19 | 31-Jul | 445.05 | 455.00 | 436.10 | 447.50 | 448.38 | 0.13 | 15,769.06 | 214,624 | 1.63 | 93,149 | 1.73 | 4.18 | 14 |
| 20 | 30-Jul | 446.00 | 453.65 | 443.10 | 446.90 | 446.74 | 0.19 | 15,747.92 | 203,101 | 1.54 | 103,244 | 1.92 | 4.61 | 15 |
| 21 | 29-Jul | 431.00 | 448.90 | 429.60 | 446.05 | 441.63 | 3.48 | 15,717.97 | 245,802 | 1.87 | 96,253 | 1.79 | 4.25 | 14 |
| 22 | 28-Jul | 438.90 | 439.55 | 429.30 | 431.05 | 433.60 | -1.15 | 15,189.39 | 171,625 | 1.30 | 75,242 | 1.40 | 3.26 | 11 |
| 23 | 25-Jul | 448.05 | 449.45 | 433.55 | 436.05 | 440.52 | -3.00 | 15,365.59 | 195,125 | 1.48 | 107,981 | 2.00 | 4.76 | 16 |
| 24 | 24-Jul | 455.15 | 460.45 | 447.10 | 449.55 | 452.40 | -0.56 | 15,841.30 | 200,567 | 1.52 | 97,028 | 1.80 | 4.39 | 14 |
| 25 | 23-Jul | 449.25 | 455.45 | 445.05 | 452.10 | 449.79 | 0.78 | 15,931.16 | 237,597 | 1.81 | 126,798 | 2.35 | 5.70 | 18 |
| 26 | 22-Jul | 449.90 | 455.45 | 445.25 | 448.60 | 450.13 | 0.26 | 15,807.82 | 178,708 | 1.36 | 73,773 | 1.37 | 3.32 | 11 |
| 27 | 21-Jul | 443.00 | 456.90 | 439.55 | 447.45 | 449.59 | 1.00 | 15,767.30 | 391,869 | 2.98 | 149,320 | 2.77 | 6.71 | 22 |
| 28 | 18-Jul | 443.00 | 446.55 | 437.00 | 443.00 | 442.12 | 0.01 | 15,610.00 | 146,634 | 1.11 | 72,577 | 1.35 | 3.21 | 11 |
| 29 | 17-Jul | 446.65 | 449.60 | 442.10 | 442.95 | 445.11 | -0.43 | 15,608.73 | 147,011 | 1.12 | 64,704 | 1.20 | 2.88 | 9 |
| 30 | 16-Jul | 445.00 | 449.50 | 441.75 | 444.85 | 446.19 | 0.37 | 15,675.68 | 204,202 | 1.55 | 76,037 | 1.41 | 3.39 | 11 |
| 31 | 15-Jul | 440.00 | 448.80 | 439.15 | 443.20 | 443.13 | 0.52 | 15,617.54 | 267,139 | 2.03 | 101,224 | 1.88 | 4.49 | 15 |
| 32 | 14-Jul | 453.20 | 457.25 | 437.25 | 440.90 | 445.89 | -2.61 | 15,536.49 | 430,222 | 3.27 | 195,838 | 3.63 | 8.73 | 28 |
| 33 | 11-Jul | 441.00 | 467.00 | 440.70 | 452.70 | 457.62 | 2.54 | 15,952.30 | 2,328,467 | 17.70 | 472,034 | 8.76 | 21.60 | 68 |
| 34 | 10-Jul | 429.25 | 443.90 | 422.80 | 441.50 | 433.61 | 1.92 | 15,557.63 | 660,155 | 5.02 | 243,566 | 4.52 | 10.56 | 35 |
| 35 | 09-Jul | 425.00 | 437.00 | 423.20 | 433.20 | 431.63 | 2.19 | 15,265.16 | 469,743 | 3.57 | 168,999 | 3.14 | 7.29 | 24 |
| 36 | 08-Jul | 426.65 | 435.20 | 421.00 | 423.90 | 424.62 | -0.61 | 14,937.44 | 207,509 | 1.58 | 76,273 | 1.42 | 3.24 | 11 |
| 37 | 07-Jul | 433.10 | 435.60 | 423.30 | 426.50 | 427.69 | -1.39 | 15,029.06 | 228,350 | 1.74 | 109,868 | 2.04 | 4.70 | 16 |
| 38 | 04-Jul | 435.80 | 437.95 | 428.95 | 432.50 | 432.07 | -0.36 | 15,240.49 | 131,563 | 1.00 | 53,881 | 1.00 | 2.33 | 8 |
| 39 | 03-Jul | 432.70 | 436.95 | 430.40 | 434.05 | 433.06 | 0.59 | 15,295.11 | 163,381 | 1.24 | 64,223 | 1.19 | 2.78 | 9 |
| 40 | 02-Jul | 436.60 | 441.85 | 428.75 | 431.50 | 433.22 | -1.30 | 15,205.25 | 267,769 | 2.04 | 128,425 | 2.38 | 5.56 | 19 |
| 41 | 01-Jul | 445.00 | 445.55 | 435.05 | 437.20 | 438.07 | -1.39 | 15,406.11 | 214,546 | 1.63 | 121,479 | 2.25 | 5.32 | 18 |
| 42 | 30-Jun | 450.25 | 453.60 | 441.50 | 443.35 | 445.34 | -1.61 | 15,622.82 | 240,697 | 1.83 | 138,851 | 2.58 | 6.18 | 20 |
| 43 | 27-Jun | 448.50 | 452.00 | 444.85 | 450.60 | 449.13 | 1.22 | 15,878.30 | 408,723 | 3.11 | 180,751 | 3.35 | 8.12 | 26 |
| 44 | 26-Jun | 440.10 | 450.00 | 437.05 | 445.15 | 445.22 | 1.44 | 15,686.25 | 479,795 | 3.65 | 159,829 | 2.97 | 7.12 | 23 |
| 45 | 25-Jun | 444.35 | 450.80 | 437.25 | 438.85 | 442.97 | -0.33 | 15,464.25 | 251,237 | 1.91 | 109,558 | 2.03 | 4.85 | 16 |
| 46 | 24-Jun | 434.25 | 447.00 | 434.00 | 440.30 | 440.96 | 2.34 | 15,515.35 | 397,234 | 3.02 | 182,974 | 3.40 | 8.07 | 27 |
| 47 | 23-Jun | 430.00 | 434.40 | 420.75 | 430.25 | 427.32 | -0.26 | 15,161.20 | 408,042 | 3.10 | 173,701 | 3.22 | 7.42 | 25 |
| 48 | 20-Jun | 440.00 | 447.50 | 427.95 | 431.35 | 434.67 | -2.00 | 15,199.97 | 435,909 | 3.31 | 200,772 | 3.73 | 8.73 | 29 |
| 49 | 19-Jun | 450.50 | 459.50 | 437.35 | 440.15 | 451.59 | -2.17 | 15,510.06 | 442,954 | 3.37 | 119,876 | 2.22 | 5.41 | 17 |
| 50 | 18-Jun | 450.05 | 453.25 | 446.10 | 449.90 | 450.02 | -0.03 | 15,853.63 | 172,066 | 1.31 | 78,509 | 1.46 | 3.53 | 11 |
| 51 | 17-Jun | 448.80 | 456.85 | 447.05 | 450.05 | 451.19 | 0.18 | 15,858.92 | 355,335 | 2.70 | 210,905 | 3.91 | 9.52 | 31 |
| 52 | 16-Jun | 448.10 | 451.65 | 441.45 | 449.25 | 447.90 | 0.07 | 15,830.73 | 244,653 | 1.86 | 116,739 | 2.17 | 5.23 | 17 |
| 53 | 13-Jun | 440.60 | 453.70 | 440.00 | 448.95 | 448.54 | 0.06 | 15,820.16 | 280,580 | 2.13 | 111,873 | 2.08 | 5.02 | 16 |
| 54 | 12-Jun | 451.90 | 457.50 | 446.25 | 448.70 | 451.42 | -0.71 | 15,811.35 | 403,097 | 3.06 | 207,377 | 3.85 | 9.36 | 30 |
| 55 | 11-Jun | 455.70 | 460.00 | 447.25 | 451.90 | 454.09 | -0.39 | 15,924.11 | 523,324 | 3.98 | 218,527 | 4.06 | 9.92 | 32 |
| 56 | 10-Jun | 455.00 | 456.60 | 447.35 | 453.65 | 452.03 | 0.92 | 15,985.78 | 581,404 | 4.42 | 285,416 | 5.30 | 12.90 | 41 |
| 57 | 09-Jun | 438.75 | 451.20 | 436.25 | 449.50 | 445.77 | 3.11 | 15,839.54 | 469,178 | 3.57 | 247,087 | 4.59 | 11.01 | 36 |
| 58 | 06-Jun | 444.20 | 447.40 | 434.00 | 435.95 | 439.54 | -1.45 | 15,362.06 | 236,114 | 1.79 | 125,527 | 2.33 | 5.52 | 18 |
| 59 | 05-Jun | 440.00 | 454.00 | 439.05 | 442.35 | 446.59 | 0.87 | 15,587.59 | 555,850 | 4.22 | 268,254 | 4.98 | 11.98 | 39 |
| 60 | 04-Jun | 435.00 | 441.55 | 433.85 | 438.55 | 438.04 | 0.71 | 15,453.68 | 218,142 | 1.66 | 83,687 | 1.55 | 3.67 | 12 |
| 61 | 03-Jun | 439.85 | 443.45 | 434.00 | 435.45 | 438.09 | 0.35 | 15,344.44 | 284,561 | 2.16 | 111,207 | 2.06 | 4.87 | 16 |
| 62 | 02-Jun | 433.00 | 436.60 | 431.10 | 433.95 | 434.31 | -0.72 | 15,291.59 | 278,139 | 2.11 | 157,181 | 2.92 | 6.83 | 23 |
| 63 | 30-May | 441.10 | 441.10 | 434.05 | 437.10 | 437.36 | -0.02 | 15,402.59 | 370,759 | 2.82 | 202,475 | 3.76 | 8.86 | 29 |
| 64 | 29-May | 436.95 | 442.85 | 432.05 | 437.20 | 436.20 | 0.41 | 15,406.11 | 673,962 | 5.12 | 339,371 | 6.30 | 14.80 | 49 |
| 65 | 28-May | 432.00 | 446.45 | 432.00 | 435.40 | 437.66 | 1.23 | 15,342.68 | 834,680 | 6.34 | 336,558 | 6.25 | 14.73 | 49 |
| 66 | 27-May | 443.00 | 448.55 | 428.10 | 430.10 | 436.59 | -3.21 | 15,155.92 | 1,477,870 | 11.23 | 508,456 | 9.44 | 22.20 | 74 |
| 67 | 26-May | 450.00 | 451.45 | 434.60 | 444.35 | 441.47 | -5.34 | 15,658.06 | 2,197,223 | 16.70 | 713,415 | 13.24 | 31.50 | 103 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP