| 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: 540.94 | Low52 Price: 396.6 | Barrier: 549.5; Drift%: -4.56 |
| 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: 47 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 639.75 / 536.4 | Week: 578.5 / 527.65 | Day: 532.0 / 521.5 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 529.90 | 532.00 | 521.50 | 525.55 | 526.68 | -0.39 | 18,519.40 | 483,062 | 1.65 | 201,407 | 1.42 | 10.61 | 29 |
| 2 | 11-Nov | 541.00 | 544.55 | 525.55 | 527.60 | 533.59 | -2.78 | 18,591.64 | 766,244 | 2.62 | 330,095 | 2.33 | 17.61 | 49 |
| 3 | 10-Nov | 535.00 | 555.00 | 528.00 | 542.70 | 542.90 | 1.47 | 19,123.73 | 2,667,539 | 9.11 | 701,667 | 4.95 | 38.09 | 104 |
| 4 | 07-Nov | 532.00 | 538.00 | 521.00 | 534.85 | 531.63 | 1.41 | 18,847.11 | 590,476 | 2.02 | 226,652 | 1.60 | 12.05 | 33 |
| 5 | 06-Nov | 535.50 | 539.70 | 525.20 | 527.40 | 531.04 | -1.55 | 18,584.59 | 355,054 | 1.21 | 174,901 | 1.23 | 9.29 | 26 |
| 6 | 04-Nov | 547.55 | 549.50 | 534.00 | 535.70 | 539.22 | -1.91 | 18,877.06 | 415,153 | 1.42 | 245,685 | 1.73 | 13.25 | 36 |
| 7 | 03-Nov | 531.00 | 549.00 | 527.10 | 546.15 | 541.69 | 3.14 | 19,245.30 | 975,151 | 3.33 | 367,056 | 2.59 | 19.88 | 54 |
| 8 | 31-Oct | 537.90 | 539.90 | 527.65 | 529.50 | 531.83 | -1.09 | 18,658.59 | 395,314 | 1.35 | 228,564 | 1.61 | 12.16 | 34 |
| 9 | 30-Oct | 562.90 | 562.90 | 532.75 | 535.35 | 541.63 | -4.21 | 18,864.73 | 854,664 | 2.92 | 482,666 | 3.41 | 26.14 | 71 |
| 10 | 29-Oct | 548.90 | 578.50 | 547.15 | 558.85 | 567.21 | 2.60 | 19,692.83 | 2,057,053 | 7.03 | 479,998 | 3.39 | 27.23 | 71 |
| 11 | 28-Oct | 541.00 | 554.60 | 539.95 | 544.70 | 548.17 | 0.57 | 19,194.21 | 445,836 | 1.52 | 161,551 | 1.14 | 8.86 | 24 |
| 12 | 27-Oct | 539.20 | 549.25 | 537.45 | 541.60 | 541.59 | 0.45 | 19,084.97 | 359,890 | 1.23 | 168,408 | 1.19 | 9.12 | 25 |
| 13 | 24-Oct | 534.00 | 545.70 | 529.15 | 539.20 | 537.86 | 0.78 | 19,000.40 | 527,072 | 1.80 | 241,199 | 1.70 | 12.97 | 36 |
| 14 | 23-Oct | 550.95 | 562.50 | 533.00 | 535.05 | 545.71 | -1.91 | 18,854.16 | 841,403 | 2.87 | 409,061 | 2.89 | 22.32 | 60 |
| 15 | 21-Oct | 528.05 | 549.90 | 528.05 | 545.45 | 542.83 | 3.65 | 19,220.64 | 313,767 | 1.07 | 141,735 | 1.00 | 7.69 | 21 |
| 16 | 20-Oct | 529.10 | 530.80 | 512.40 | 526.25 | 522.51 | -0.34 | 18,544.06 | 993,894 | 3.40 | 542,197 | 3.83 | 28.33 | 80 |
| 17 | 17-Oct | 542.05 | 548.50 | 525.00 | 528.05 | 534.26 | -3.00 | 18,607.49 | 574,121 | 1.96 | 290,587 | 2.05 | 15.52 | 43 |
| 18 | 16-Oct | 550.80 | 554.50 | 543.35 | 544.40 | 548.43 | -0.82 | 19,183.64 | 326,637 | 1.12 | 187,498 | 1.32 | 10.28 | 28 |
| 19 | 15-Oct | 542.00 | 555.15 | 542.00 | 548.90 | 548.52 | 1.35 | 19,342.21 | 570,758 | 1.95 | 276,210 | 1.95 | 15.15 | 41 |
| 20 | 14-Oct | 560.00 | 562.00 | 539.55 | 541.60 | 545.01 | -2.81 | 19,084.97 | 575,923 | 1.97 | 267,897 | 1.89 | 14.60 | 40 |
| 21 | 13-Oct | 564.10 | 564.10 | 552.35 | 557.25 | 557.33 | -1.83 | 19,636.45 | 342,656 | 1.17 | 159,583 | 1.13 | 8.89 | 24 |
| 22 | 10-Oct | 574.10 | 574.10 | 562.50 | 567.65 | 567.28 | -0.63 | 20,002.92 | 321,781 | 1.10 | 155,886 | 1.10 | 8.84 | 23 |
| 23 | 09-Oct | 558.00 | 576.60 | 558.00 | 571.25 | 570.62 | 1.71 | 20,129.78 | 449,908 | 1.54 | 149,328 | 1.05 | 8.52 | 22 |
| 24 | 08-Oct | 573.05 | 573.50 | 560.50 | 561.65 | 566.55 | -1.99 | 19,791.49 | 292,694 | 1.00 | 145,400 | 1.03 | 8.24 | 21 |
| 25 | 07-Oct | 580.00 | 587.90 | 570.00 | 573.05 | 579.22 | -1.88 | 20,193.21 | 355,359 | 1.21 | 155,029 | 1.09 | 8.98 | 23 |
| 26 | 06-Oct | 578.00 | 586.00 | 572.85 | 584.05 | 580.04 | 1.13 | 20,580.83 | 478,787 | 1.64 | 216,349 | 1.53 | 12.55 | 32 |
| 27 | 03-Oct | 552.90 | 579.35 | 550.00 | 577.50 | 570.24 | 4.86 | 20,350.02 | 1,280,325 | 4.37 | 444,289 | 3.13 | 25.34 | 66 |
| 28 | 01-Oct | 542.90 | 552.65 | 540.15 | 550.75 | 547.24 | 2.10 | 19,407.40 | 517,132 | 1.77 | 175,587 | 1.24 | 9.61 | 26 |
| 29 | 30-Sep | 558.00 | 559.80 | 536.40 | 539.40 | 546.95 | -2.57 | 19,007.45 | 589,998 | 2.02 | 242,459 | 1.71 | 13.26 | 36 |
| 30 | 29-Sep | 572.00 | 575.50 | 551.25 | 553.60 | 562.85 | -2.26 | 19,507.83 | 697,701 | 2.38 | 309,133 | 2.18 | 17.40 | 46 |
| 31 | 26-Sep | 582.00 | 583.80 | 559.95 | 566.40 | 568.72 | -2.96 | 19,958.88 | 891,876 | 3.05 | 368,663 | 2.60 | 20.97 | 54 |
| 32 | 25-Sep | 583.05 | 594.65 | 580.95 | 583.70 | 586.88 | 0.61 | 20,568.49 | 632,315 | 2.16 | 203,909 | 1.44 | 11.97 | 30 |
| 33 | 24-Sep | 585.35 | 589.50 | 577.60 | 580.15 | 584.51 | -0.85 | 20,443.40 | 493,549 | 1.69 | 257,092 | 1.81 | 15.03 | 38 |
| 34 | 23-Sep | 585.00 | 592.00 | 580.30 | 585.15 | 586.97 | 0.04 | 20,619.59 | 993,420 | 3.39 | 378,970 | 2.67 | 22.24 | 56 |
| 35 | 22-Sep | 575.00 | 612.00 | 570.00 | 584.90 | 594.20 | 1.96 | 20,610.78 | 3,345,832 | 11.43 | 895,239 | 6.32 | 53.20 | 132 |
| 36 | 19-Sep | 570.55 | 578.60 | 565.00 | 573.65 | 573.18 | 0.89 | 20,214.35 | 1,575,707 | 5.38 | 737,299 | 5.20 | 42.26 | 109 |
| 37 | 18-Sep | 605.20 | 605.30 | 566.00 | 568.60 | 579.17 | -5.60 | 20,036.40 | 1,977,994 | 6.76 | 979,175 | 6.91 | 56.71 | 145 |
| 38 | 17-Sep | 621.00 | 621.95 | 600.20 | 602.30 | 607.86 | -2.49 | 21,223.92 | 864,942 | 2.96 | 392,847 | 2.77 | 23.88 | 58 |
| 39 | 16-Sep | 639.75 | 639.75 | 605.80 | 617.70 | 620.66 | -1.35 | 21,766.59 | 2,852,077 | 9.74 | 1,026,921 | 7.25 | 63.74 | 152 |
| 40 | 15-Sep | 590.20 | 638.90 | 590.20 | 626.15 | 622.47 | 6.15 | 22,064.35 | 6,069,942 | 20.74 | 1,502,880 | 10.60 | 93.55 | 222 |
| 41 | 12-Sep | 585.00 | 602.35 | 579.95 | 589.90 | 592.11 | 0.94 | 20,786.97 | 1,141,940 | 3.90 | 399,499 | 2.82 | 23.65 | 59 |
| 42 | 11-Sep | 584.40 | 587.80 | 578.20 | 584.40 | 583.27 | 0.49 | 20,593.16 | 362,827 | 1.24 | 157,396 | 1.11 | 9.18 | 23 |
| 43 | 10-Sep | 585.00 | 592.30 | 580.00 | 581.55 | 585.53 | -0.50 | 20,492.73 | 561,315 | 1.92 | 274,292 | 1.94 | 16.06 | 41 |
| 44 | 09-Sep | 577.95 | 588.80 | 568.90 | 584.45 | 579.73 | 1.45 | 20,594.92 | 849,913 | 2.90 | 383,621 | 2.71 | 22.24 | 57 |
| 45 | 08-Sep | 564.90 | 584.95 | 559.80 | 576.10 | 576.67 | 1.18 | 20,300.68 | 1,074,121 | 3.67 | 432,836 | 3.05 | 24.96 | 64 |
| 46 | 05-Sep | 563.00 | 583.65 | 559.10 | 569.40 | 572.70 | 1.72 | 20,064.59 | 916,144 | 3.13 | 249,523 | 1.76 | 14.29 | 37 |
| 47 | 04-Sep | 589.05 | 595.00 | 556.65 | 559.75 | 569.26 | -4.56 | 19,724.54 | 939,926 | 3.21 | 445,497 | 3.14 | 25.36 | 66 |
| 48 | 03-Sep | 576.80 | 594.00 | 573.60 | 586.50 | 586.16 | 1.68 | 20,667.16 | 648,878 | 2.22 | 203,643 | 1.44 | 11.94 | 30 |
| 49 | 02-Sep | 601.45 | 609.90 | 569.50 | 576.80 | 587.48 | -4.06 | 20,325.35 | 1,302,242 | 4.45 | 536,963 | 3.79 | 31.55 | 79 |
| 50 | 01-Sep | 600.00 | 611.60 | 594.35 | 601.20 | 601.01 | 0.48 | 21,185.16 | 1,283,525 | 4.39 | 591,269 | 4.17 | 35.54 | 87 |
| 51 | 29-Aug | 590.00 | 605.00 | 588.10 | 598.35 | 598.19 | 2.26 | 21,084.73 | 1,228,206 | 4.20 | 404,454 | 2.85 | 24.19 | 60 |
| 52 | 28-Aug | 591.00 | 597.95 | 582.45 | 585.10 | 589.28 | -1.32 | 20,617.83 | 600,653 | 2.05 | 188,359 | 1.33 | 11.10 | 28 |
| 53 | 26-Aug | 593.90 | 600.00 | 581.50 | 592.90 | 593.09 | -0.15 | 20,892.69 | 813,766 | 2.78 | 330,188 | 2.33 | 19.58 | 49 |
| 54 | 25-Aug | 604.70 | 606.60 | 592.00 | 593.80 | 599.08 | -0.50 | 20,924.40 | 743,288 | 2.54 | 325,977 | 2.30 | 19.53 | 48 |
| 55 | 22-Aug | 595.95 | 608.95 | 590.85 | 596.80 | 599.40 | -0.39 | 21,030.11 | 1,060,831 | 3.62 | 430,502 | 3.04 | 25.80 | 64 |
| 56 | 21-Aug | 602.90 | 607.50 | 593.80 | 599.15 | 599.08 | -0.07 | 21,112.92 | 1,001,198 | 3.42 | 353,469 | 2.49 | 21.18 | 52 |
| 57 | 20-Aug | 595.55 | 619.00 | 577.20 | 599.55 | 601.87 | 1.52 | 21,127.02 | 3,210,766 | 10.97 | 810,216 | 5.72 | 48.76 | 120 |
| 58 | 19-Aug | 582.90 | 598.00 | 577.90 | 590.55 | 589.12 | 1.60 | 20,809.88 | 1,803,108 | 6.16 | 616,206 | 4.35 | 36.30 | 91 |
| 59 | 18-Aug | 562.00 | 588.00 | 559.60 | 581.25 | 579.74 | 4.89 | 20,482.16 | 2,236,602 | 7.64 | 794,514 | 5.61 | 46.06 | 117 |
| 60 | 14-Aug | 561.65 | 564.80 | 548.40 | 554.15 | 556.11 | -0.69 | 19,527.21 | 537,088 | 1.83 | 185,157 | 1.31 | 10.30 | 27 |
| 61 | 13-Aug | 553.95 | 576.00 | 540.00 | 558.00 | 562.79 | 1.16 | 19,662.00 | 1,570,962 | 5.37 | 515,793 | 3.64 | 29.03 | 76 |
| 62 | 12-Aug | 561.80 | 565.00 | 548.15 | 551.60 | 556.84 | -0.91 | 19,437.35 | 873,566 | 2.98 | 257,415 | 1.82 | 14.33 | 38 |
| 63 | 11-Aug | 539.90 | 569.80 | 537.85 | 556.65 | 556.67 | 4.06 | 19,615.30 | 2,505,073 | 8.56 | 576,198 | 4.07 | 32.08 | 84 |
| 64 | 08-Aug | 558.00 | 562.00 | 530.95 | 534.95 | 541.47 | -3.88 | 18,850.64 | 2,079,536 | 7.10 | 819,301 | 5.78 | 44.36 | 119 |
| 65 | 07-Aug | 587.00 | 607.00 | 553.00 | 556.55 | 574.97 | -4.33 | 19,611.78 | 9,014,586 | 30.80 | 1,677,984 | 11.84 | 96.48 | 243 |
| 66 | 06-Aug | 539.00 | 607.75 | 532.60 | 581.75 | 579.62 | 7.67 | 20,499.78 | 21,118,345 | 72.15 | 2,525,574 | 17.82 | 146.39 | 366 |
| 67 | 05-Aug | 518.00 | 555.90 | 515.10 | 540.30 | 541.17 | 3.06 | 19,039.16 | 13,400,096 | 45.78 | 1,590,762 | 11.22 | 86.09 | 231 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL