| 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 | Low52 Price: 201.0 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 352,381,270 | Low52 Date: 04-Jun-2024 | SHP: 73.16 / 2.66 / 4.35 / 19.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.99 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 563.45 / 437.0 | Week: 555.9 / 463.9 | Day: 539.5 / 522.35 | Float67: 0.50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 529.00 | 539.50 | 522.35 | 528.90 | 529.63 | -1.45 | 18,637.45 | 461,307 | 1.18 | 179,428 | 1.13 | 9.50 | 0.26 |
| 2 | 02-Apr | 527.15 | 544.15 | 518.45 | 536.70 | 532.69 | 1.64 | 18,912.30 | 1,043,430 | 2.68 | 470,322 | 2.97 | 25.05 | 0.67 |
| 3 | 01-Apr | 516.00 | 539.95 | 515.05 | 528.05 | 531.06 | 2.75 | 18,607.49 | 974,282 | 2.50 | 379,503 | 2.40 | 20.15 | 0.54 |
| 4 | 28-Mar | 510.00 | 533.00 | 510.00 | 513.90 | 520.67 | 1.45 | 18,108.87 | 1,177,876 | 3.03 | 429,242 | 2.71 | 22.35 | 0.61 |
| 5 | 27-Mar | 486.00 | 510.80 | 482.25 | 506.55 | 499.70 | 4.54 | 17,849.87 | 1,835,751 | 4.72 | 652,103 | 4.12 | 32.59 | 0.93 |
| 6 | 26-Mar | 479.00 | 489.85 | 463.90 | 484.55 | 479.42 | 0.08 | 17,074.63 | 1,399,722 | 3.60 | 489,906 | 3.10 | 23.49 | 0.70 |
| 7 | 25-Mar | 535.30 | 537.65 | 475.20 | 484.15 | 502.29 | -9.49 | 17,060.54 | 1,875,010 | 4.82 | 861,797 | 5.44 | 43.29 | 1.23 |
| 8 | 24-Mar | 549.80 | 555.90 | 532.00 | 534.90 | 542.41 | -1.95 | 18,848.87 | 832,492 | 2.14 | 335,702 | 2.12 | 18.21 | 0.48 |
| 9 | 21-Mar | 542.60 | 552.85 | 527.15 | 545.55 | 544.41 | 0.70 | 19,224.16 | 4,636,524 | 11.91 | 3,084,200 | 19.49 | 167.91 | 4.42 |
| 10 | 20-Mar | 541.45 | 549.70 | 528.25 | 541.75 | 540.89 | 0.43 | 19,090.26 | 838,503 | 2.15 | 319,234 | 2.02 | 17.27 | 0.46 |
| 11 | 19-Mar | 560.95 | 563.45 | 533.30 | 539.45 | 543.97 | -3.05 | 19,009.21 | 1,162,134 | 2.99 | 553,390 | 3.50 | 30.10 | 0.79 |
| 12 | 18-Mar | 538.00 | 557.95 | 536.95 | 556.40 | 552.34 | 3.45 | 19,606.49 | 1,521,949 | 3.91 | 668,307 | 4.22 | 36.91 | 0.96 |
| 13 | 17-Mar | 545.10 | 549.90 | 526.25 | 537.85 | 538.85 | -0.59 | 18,952.83 | 1,417,261 | 3.64 | 470,240 | 2.97 | 25.34 | 0.67 |
| 14 | 13-Mar | 540.05 | 549.50 | 533.60 | 541.05 | 543.44 | 0.47 | 19,065.59 | 2,029,635 | 5.21 | 741,440 | 4.68 | 40.29 | 1.06 |
| 15 | 12-Mar | 531.00 | 539.95 | 523.35 | 538.50 | 533.98 | 2.09 | 18,975.73 | 2,176,263 | 5.59 | 715,279 | 4.52 | 38.19 | 1.02 |
| 16 | 11-Mar | 490.40 | 535.00 | 483.00 | 527.45 | 517.57 | 4.95 | 18,586.35 | 4,226,707 | 10.86 | 1,169,229 | 7.39 | 60.52 | 1.67 |
| 17 | 10-Mar | 473.00 | 514.85 | 473.00 | 502.55 | 505.12 | 6.69 | 17,708.92 | 5,921,793 | 15.21 | 1,074,489 | 6.79 | 54.27 | 1.54 |
| 18 | 07-Mar | 477.00 | 486.50 | 467.10 | 471.05 | 476.62 | -1.02 | 16,598.92 | 570,471 | 1.47 | 247,038 | 1.56 | 11.77 | 0.35 |
| 19 | 06-Mar | 468.50 | 486.40 | 468.45 | 475.90 | 478.65 | 2.20 | 16,769.82 | 889,349 | 2.28 | 390,762 | 2.47 | 18.70 | 0.56 |
| 20 | 05-Mar | 454.05 | 473.50 | 454.05 | 465.65 | 466.80 | 2.51 | 16,408.63 | 468,097 | 1.20 | 235,664 | 1.49 | 11.00 | 0.34 |
| 21 | 04-Mar | 443.65 | 457.50 | 442.55 | 454.25 | 451.94 | 1.08 | 16,006.92 | 389,310 | 1.00 | 158,273 | 1.00 | 7.15 | 0.23 |
| 22 | 03-Mar | 459.35 | 459.40 | 437.00 | 449.40 | 445.08 | -0.92 | 15,836.01 | 405,432 | 1.04 | 159,166 | 1.01 | 7.08 | 0.23 |
| 23 | 28-Feb | 459.00 | 460.55 | 441.60 | 453.55 | 449.95 | -2.83 | 15,982.25 | 614,361 | 1.58 | 274,654 | 1.74 | 12.36 | 0.39 |
| 24 | 27-Feb | 477.00 | 482.90 | 455.05 | 466.75 | 464.88 | -1.81 | 16,447.40 | 442,699 | 1.14 | 181,639 | 1.15 | 8.44 | 0.26 |
| 25 | 25-Feb | 468.00 | 486.75 | 468.00 | 475.35 | 480.09 | 0.12 | 16,750.44 | 397,888 | 1.02 | 160,289 | 1.01 | 7.70 | 0.23 |
| 26 | 24-Feb | 489.65 | 489.65 | 451.10 | 474.80 | 475.95 | -3.03 | 16,731.06 | 610,486 | 1.57 | 231,811 | 1.46 | 11.03 | 0.33 |
| 27 | 21-Feb | 486.00 | 500.50 | 483.20 | 489.65 | 492.26 | 0.46 | 17,254.35 | 683,007 | 1.75 | 269,081 | 1.70 | 13.25 | 0.39 |
| 28 | 20-Feb | 483.40 | 500.80 | 478.05 | 487.40 | 490.11 | 1.07 | 17,175.06 | 1,170,940 | 3.01 | 474,867 | 3.00 | 23.27 | 0.68 |
| 29 | 19-Feb | 471.80 | 487.95 | 464.15 | 482.25 | 477.93 | 2.19 | 16,993.59 | 747,288 | 1.92 | 301,619 | 1.91 | 14.42 | 0.43 |
| 30 | 18-Feb | 484.40 | 485.00 | 466.40 | 471.90 | 474.44 | -1.82 | 16,628.87 | 533,826 | 1.37 | 203,190 | 1.28 | 9.64 | 0.29 |
| 31 | 17-Feb | 458.05 | 485.20 | 443.40 | 480.65 | 466.29 | 4.93 | 16,937.21 | 613,864 | 1.58 | 304,986 | 1.93 | 14.22 | 0.44 |
| 32 | 14-Feb | 460.00 | 468.20 | 441.00 | 458.05 | 452.39 | -0.69 | 16,140.82 | 433,459 | 1.11 | 192,612 | 1.22 | 8.71 | 0.28 |
| 33 | 13-Feb | 441.80 | 463.80 | 441.80 | 461.25 | 456.23 | 4.40 | 16,253.59 | 648,051 | 1.66 | 246,512 | 1.56 | 11.25 | 0.35 |
| 34 | 12-Feb | 439.95 | 449.70 | 431.90 | 441.80 | 442.76 | -1.09 | 15,568.20 | 606,055 | 1.56 | 319,007 | 2.02 | 14.12 | 0.46 |
| 35 | 11-Feb | 453.35 | 458.00 | 427.60 | 446.65 | 439.34 | -3.57 | 15,739.11 | 758,034 | 1.95 | 271,342 | 1.71 | 11.92 | 0.39 |
| 36 | 10-Feb | 490.00 | 491.00 | 458.15 | 463.20 | 470.24 | -0.65 | 16,322.30 | 862,833 | 2.22 | 234,115 | 1.48 | 11.01 | 0.34 |
| 37 | 07-Feb | 455.00 | 475.00 | 451.80 | 466.25 | 462.14 | 1.44 | 16,429.78 | 487,485 | 1.25 | 292,910 | 1.85 | 13.54 | 0.42 |
| 38 | 06-Feb | 468.00 | 481.00 | 457.40 | 459.65 | 468.17 | -0.09 | 16,197.21 | 560,420 | 1.44 | 247,264 | 1.56 | 11.58 | 0.35 |
| 39 | 05-Feb | 454.70 | 466.45 | 453.05 | 460.05 | 460.76 | 2.04 | 16,211.30 | 236,406 | 0.61 | 100,899 | 0.64 | 4.65 | 0.14 |
| 40 | 04-Feb | 448.20 | 465.10 | 447.10 | 450.85 | 455.41 | 1.08 | 15,887.11 | 370,323 | 0.95 | 205,195 | 1.30 | 9.34 | 0.29 |
| 41 | 03-Feb | 459.05 | 460.00 | 443.95 | 446.05 | 450.69 | -4.21 | 15,717.97 | 267,398 | 0.69 | 133,233 | 0.84 | 6.00 | 0.19 |
| 42 | 01-Feb | 469.30 | 475.00 | 455.50 | 465.65 | 466.45 | -1.60 | 16,408.63 | 199,172 | 0.51 | 69,387 | 0.44 | 3.24 | 0.10 |
| 43 | 31-Jan | 461.50 | 475.00 | 461.50 | 473.20 | 471.53 | 2.77 | 16,674.68 | 479,835 | 1.23 | 298,364 | 1.89 | 14.07 | 0.43 |
| 44 | 30-Jan | 449.10 | 463.65 | 448.20 | 460.45 | 457.85 | 2.38 | 16,225.40 | 254,085 | 0.65 | 133,831 | 0.85 | 6.13 | 0.19 |
| 45 | 29-Jan | 424.15 | 455.50 | 424.00 | 449.75 | 440.39 | 6.11 | 15,848.35 | 253,614 | 0.65 | 126,861 | 0.80 | 5.59 | 0.18 |
| 46 | 28-Jan | 424.00 | 432.95 | 400.60 | 423.85 | 415.77 | -0.80 | 14,935.68 | 567,349 | 1.46 | 211,461 | 1.34 | 8.79 | 0.30 |
| 47 | 27-Jan | 425.25 | 435.00 | 407.05 | 427.25 | 417.75 | -0.92 | 15,055.49 | 374,962 | 0.96 | 155,847 | 0.98 | 6.51 | 0.22 |
| 48 | 24-Jan | 447.95 | 449.00 | 428.10 | 431.20 | 436.74 | -2.92 | 15,194.68 | 217,164 | 0.56 | 98,046 | 0.62 | 4.28 | 0.14 |
| 49 | 23-Jan | 441.70 | 455.00 | 438.30 | 444.15 | 447.85 | 0.86 | 15,651.01 | 322,315 | 0.83 | 152,416 | 0.96 | 6.83 | 0.22 |
| 50 | 22-Jan | 437.00 | 443.60 | 426.30 | 440.35 | 434.10 | 0.68 | 15,517.11 | 317,207 | 0.81 | 149,529 | 0.94 | 6.49 | 0.21 |
| 51 | 21-Jan | 439.55 | 445.00 | 430.95 | 437.35 | 437.99 | 0.21 | 15,411.39 | 468,535 | 1.20 | 217,717 | 1.38 | 9.54 | 0.31 |
| 52 | 20-Jan | 427.00 | 439.70 | 424.30 | 436.45 | 434.20 | 2.20 | 15,379.68 | 293,581 | 0.75 | 142,685 | 0.90 | 6.20 | 0.20 |
| 53 | 17-Jan | 425.00 | 431.65 | 424.00 | 426.85 | 427.16 | -0.04 | 15,041.39 | 160,161 | 0.41 | 63,979 | 0.40 | 2.73 | 0.09 |
| 54 | 16-Jan | 432.35 | 437.25 | 423.60 | 427.00 | 429.37 | 0.20 | 15,046.00 | 564,633 | 1.45 | 366,795 | 2.32 | 15.75 | 0.53 |
| 55 | 15-Jan | 425.00 | 435.70 | 423.60 | 426.15 | 428.63 | 0.62 | 15,016.73 | 457,037 | 1.17 | 208,424 | 1.32 | 8.93 | 0.30 |
| 56 | 14-Jan | 431.90 | 438.20 | 418.00 | 423.50 | 424.26 | -1.75 | 14,923.35 | 866,964 | 2.23 | 469,955 | 2.97 | 19.94 | 0.67 |
| 57 | 13-Jan | 460.00 | 480.55 | 424.10 | 430.90 | 451.42 | -9.22 | 15,184.11 | 752,473 | 1.93 | 369,486 | 2.33 | 16.68 | 0.53 |
| 58 | 10-Jan | 471.70 | 478.00 | 462.25 | 470.65 | 470.65 | -0.22 | 16,584.82 | 325,200 | 0.84 | 146,375 | 0.92 | 6.89 | 0.21 |
| 59 | 09-Jan | 478.40 | 483.60 | 468.30 | 471.70 | 473.08 | -1.42 | 16,621.82 | 220,293 | 0.57 | 110,565 | 0.70 | 5.23 | 0.16 |
| 60 | 08-Jan | 489.90 | 494.25 | 473.15 | 478.40 | 479.25 | -1.33 | 16,857.92 | 287,762 | 0.74 | 149,804 | 0.95 | 7.18 | 0.21 |
| 61 | 07-Jan | 467.90 | 490.00 | 465.15 | 484.75 | 483.99 | 3.47 | 17,081.68 | 369,238 | 0.95 | 182,476 | 1.15 | 8.83 | 0.26 |
| 62 | 06-Jan | 485.55 | 494.20 | 463.50 | 467.95 | 479.07 | -2.82 | 16,489.68 | 661,584 | 1.70 | 223,048 | 1.41 | 10.69 | 0.32 |
| 63 | 03-Jan | 480.70 | 486.45 | 477.10 | 481.15 | 482.48 | 0.42 | 16,954.82 | 259,692 | 0.67 | 103,869 | 0.66 | 5.01 | 0.15 |
| 64 | 02-Jan | 483.70 | 490.25 | 477.10 | 479.15 | 482.48 | -0.67 | 16,884.35 | 352,543 | 0.91 | 176,573 | 1.12 | 8.52 | 0.25 |
| 65 | 01-Jan | 482.70 | 505.20 | 480.35 | 482.35 | 489.86 | -0.06 | 16,997.11 | 558,480 | 1.43 | 156,466 | 0.99 | 7.66 | 0.22 |
| 66 | 31-Dec | 483.90 | 490.95 | 478.25 | 482.65 | 482.84 | -0.37 | 17,007.68 | 393,961 | 1.01 | 182,285 | 1.15 | 8.80 | 0.26 |
| 67 | 30-Dec | 480.45 | 488.85 | 474.05 | 484.45 | 483.14 | 1.27 | 17,071.11 | 315,766 | 0.81 | 104,597 | 0.66 | 5.05 | 0.15 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP