| Macro-sector: Commodities | Band: 20 | High52 Price: 563.45 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 19-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 440.31 | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 352,381,270 | Low52 Date: 06-Aug-2024 | SHP: 73.16 / 3.46 / 3.79 / 19.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 483.0 / 401.5 | Week: 453.6 / 428.75 | Day: 467.0 / 440.7 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 468.90 | 476.00 | 467.10 | 469.40 | 470.93 | 0.12 | 16,540.78 | 347,353 | 2.64 | 156,797 | 2.91 | 7.38 | 23 |
| 37 | 22-May | 475.00 | 478.35 | 465.90 | 468.85 | 472.37 | -1.08 | 16,521.40 | 346,844 | 2.64 | 108,481 | 2.01 | 5.12 | 16 |
| 38 | 21-May | 464.40 | 483.00 | 459.05 | 473.95 | 472.53 | 1.61 | 16,701.11 | 570,964 | 4.34 | 214,716 | 3.98 | 10.15 | 31 |
| 39 | 20-May | 473.00 | 478.80 | 465.00 | 466.45 | 472.04 | -0.76 | 16,436.82 | 453,565 | 3.45 | 176,597 | 3.28 | 8.34 | 26 |
| 40 | 19-May | 454.75 | 472.00 | 454.45 | 470.00 | 465.72 | 3.35 | 16,561.00 | 884,682 | 6.72 | 370,051 | 6.87 | 17.23 | 53 |
| 41 | 16-May | 454.10 | 459.00 | 451.05 | 454.75 | 454.70 | -0.01 | 16,024.54 | 427,823 | 3.25 | 151,631 | 2.81 | 6.89 | 22 |
| 42 | 15-May | 454.10 | 459.00 | 448.20 | 454.80 | 453.23 | 0.63 | 16,026.30 | 644,424 | 4.90 | 174,925 | 3.25 | 7.93 | 25 |
| 43 | 14-May | 448.10 | 455.15 | 444.25 | 451.95 | 450.25 | 1.01 | 15,925.87 | 722,650 | 5.49 | 115,440 | 2.14 | 5.20 | 17 |
| 44 | 13-May | 444.65 | 451.65 | 436.10 | 447.45 | 445.17 | 1.03 | 15,767.30 | 781,338 | 5.94 | 307,522 | 5.71 | 13.69 | 44 |
| 45 | 12-May | 439.40 | 444.65 | 431.50 | 442.90 | 438.74 | 5.10 | 15,606.97 | 763,234 | 5.80 | 278,269 | 5.16 | 12.21 | 40 |
| 46 | 09-May | 401.50 | 425.00 | 401.50 | 421.40 | 414.12 | 0.80 | 14,849.35 | 894,069 | 6.80 | 266,484 | 4.95 | 11.04 | 38 |
| 47 | 08-May | 434.95 | 439.70 | 412.15 | 418.05 | 427.80 | -3.52 | 14,731.30 | 610,389 | 4.64 | 250,944 | 4.66 | 10.74 | 36 |
| 48 | 07-May | 428.50 | 444.00 | 428.50 | 433.30 | 436.45 | -1.82 | 15,268.68 | 556,677 | 4.23 | 171,514 | 3.18 | 7.49 | 25 |
| 49 | 06-May | 446.00 | 450.40 | 437.00 | 441.35 | 442.16 | -0.90 | 15,552.35 | 717,303 | 5.45 | 302,907 | 5.62 | 13.39 | 43 |
| 50 | 05-May | 433.60 | 447.85 | 421.15 | 445.35 | 433.57 | 0.71 | 15,693.30 | 1,833,928 | 13.94 | 702,279 | 13.03 | 30.45 | 101 |
| 51 | 02-May | 449.00 | 459.35 | 437.55 | 442.20 | 446.50 | -2.17 | 15,582.30 | 676,703 | 5.14 | 219,318 | 4.07 | 9.79 | 31 |
| 52 | 30-Apr | 465.85 | 469.75 | 450.10 | 452.00 | 460.39 | -2.33 | 15,927.00 | 824,230 | 6.26 | 306,197 | 5.68 | 14.10 | 44 |
| 53 | 29-Apr | 477.65 | 485.55 | 459.90 | 462.80 | 468.94 | -2.32 | 16,308.21 | 716,882 | 5.45 | 289,418 | 5.37 | 13.57 | 41 |
| 54 | 28-Apr | 471.00 | 496.60 | 471.00 | 473.80 | 484.20 | -0.72 | 16,695.82 | 854,843 | 6.50 | 244,484 | 4.54 | 11.84 | 35 |
| 55 | 25-Apr | 498.35 | 499.00 | 466.20 | 477.25 | 478.38 | -3.38 | 16,817.40 | 1,050,479 | 7.98 | 365,344 | 6.78 | 17.48 | 52 |
| 56 | 24-Apr | 500.00 | 507.00 | 491.35 | 493.95 | 499.00 | -1.18 | 17,405.87 | 610,402 | 4.64 | 172,418 | 3.20 | 8.00 | 25 |
| 57 | 23-Apr | 510.00 | 524.25 | 496.45 | 499.85 | 508.24 | -1.22 | 17,613.78 | 1,030,381 | 7.83 | 256,653 | 4.76 | 13.04 | 37 |
| 58 | 22-Apr | 492.00 | 522.00 | 487.60 | 506.00 | 506.12 | 3.53 | 17,830.00 | 1,941,656 | 14.76 | 521,552 | 9.68 | 26.40 | 75 |
| 59 | 21-Apr | 480.00 | 492.90 | 479.70 | 488.75 | 487.14 | 2.01 | 17,222.63 | 732,775 | 5.57 | 217,952 | 4.04 | 10.62 | 31 |
| 60 | 17-Apr | 484.85 | 486.50 | 472.00 | 479.10 | 478.86 | -1.44 | 16,882.59 | 691,021 | 5.25 | 177,067 | 3.29 | 8.48 | 25 |
| 61 | 16-Apr | 486.90 | 491.30 | 478.15 | 486.10 | 485.14 | 0.10 | 17,129.25 | 1,113,872 | 8.47 | 165,935 | 3.08 | 8.05 | 24 |
| 62 | 15-Apr | 477.50 | 504.50 | 473.90 | 485.60 | 491.39 | 3.84 | 17,111.63 | 6,847,178 | 52.04 | 735,897 | 13.66 | 36.16 | 105 |
| 63 | 11-Apr | 433.05 | 484.00 | 425.55 | 467.65 | 467.82 | 11.72 | 16,479.11 | 17,316,130 | 131.62 | 1,079,618 | 20.04 | 50.51 | 155 |
| 64 | 09-Apr | 441.00 | 442.00 | 414.40 | 418.60 | 424.03 | -4.65 | 14,750.68 | 1,047,409 | 7.96 | 490,307 | 9.10 | 20.79 | 70 |
| 65 | 08-Apr | 476.90 | 476.90 | 436.65 | 439.00 | 446.99 | -3.70 | 15,469.00 | 1,206,153 | 9.17 | 427,897 | 7.94 | 19.13 | 61 |
| 66 | 07-Apr | 396.60 | 460.00 | 396.60 | 455.85 | 444.42 | -8.05 | 16,063.30 | 2,040,016 | 15.51 | 697,661 | 12.95 | 31.01 | 100 |
| 67 | 04-Apr | 526.80 | 527.35 | 487.55 | 495.75 | 500.44 | -6.27 | 17,469.30 | 864,244 | 6.57 | 428,090 | 7.94 | 21.42 | 61 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP