| 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: 524.40 | Low52 Price: 396.6 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 352,381,270 | Low52 Date: 07-Apr-2025 | SHP: 73.16 / 3.54 / 2.93 / 20.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 563.45 / 400.6 | Month: 538.0 / 456.2 | Week: 561.0 / 507.35 | Day: 532.6 / 519.4 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 520.50 | 532.60 | 519.40 | 528.10 | 527.47 | 0.60 | 18,609.25 | 382,356 | 3.10 | 137,228 | 2.63 | 7.24 | 19 |
| 2 | 06-Apr | 517.90 | 526.35 | 514.10 | 524.95 | 521.28 | 1.11 | 18,498.25 | 264,759 | 2.15 | 101,179 | 1.94 | 5.27 | 14 |
| 3 | 02-Apr | 515.60 | 526.70 | 502.00 | 519.20 | 516.33 | -1.20 | 18,295.64 | 807,891 | 6.56 | 319,387 | 6.12 | 16.49 | 44 |
| 4 | 01-Apr | 515.00 | 533.05 | 510.20 | 525.50 | 526.36 | 2.91 | 18,517.64 | 553,849 | 4.50 | 216,497 | 4.15 | 11.40 | 30 |
| 5 | 30-Mar | 500.00 | 517.15 | 495.40 | 510.65 | 509.35 | 0.42 | 17,994.35 | 624,378 | 5.07 | 241,221 | 4.62 | 12.29 | 34 |
| 6 | 27-Mar | 516.50 | 516.50 | 505.10 | 508.50 | 510.90 | -1.82 | 17,918.59 | 439,754 | 3.57 | 229,243 | 4.39 | 11.71 | 32 |
| 7 | 25-Mar | 514.00 | 526.35 | 512.70 | 517.95 | 521.32 | 1.02 | 18,251.59 | 360,514 | 2.93 | 153,938 | 2.95 | 8.03 | 21 |
| 8 | 24-Mar | 494.05 | 516.00 | 485.70 | 512.70 | 503.84 | 5.56 | 18,066.59 | 514,724 | 4.18 | 230,176 | 4.41 | 11.60 | 32 |
| 9 | 23-Mar | 501.00 | 504.45 | 477.80 | 485.70 | 486.13 | -4.53 | 17,115.16 | 514,138 | 4.17 | 256,190 | 4.91 | 12.45 | 36 |
| 10 | 20-Mar | 520.50 | 525.50 | 506.30 | 508.75 | 515.42 | -0.18 | 17,927.40 | 462,140 | 3.75 | 224,653 | 4.31 | 11.58 | 31 |
| 11 | 19-Mar | 519.00 | 522.15 | 507.00 | 509.65 | 513.91 | -3.28 | 17,959.11 | 296,648 | 2.41 | 141,672 | 2.72 | 7.28 | 20 |
| 12 | 18-Mar | 528.00 | 534.60 | 523.45 | 526.95 | 529.36 | 0.88 | 18,568.73 | 423,858 | 3.44 | 130,609 | 2.50 | 6.91 | 18 |
| 13 | 17-Mar | 513.10 | 524.55 | 502.20 | 522.35 | 513.77 | 3.35 | 18,406.64 | 407,103 | 3.31 | 161,513 | 3.10 | 8.30 | 22 |
| 14 | 16-Mar | 531.95 | 531.95 | 499.05 | 505.40 | 509.67 | -4.70 | 17,809.35 | 737,947 | 5.99 | 304,157 | 5.83 | 15.50 | 42 |
| 15 | 13-Mar | 546.00 | 548.00 | 525.20 | 530.35 | 535.75 | -3.68 | 18,688.54 | 416,062 | 3.38 | 184,959 | 3.54 | 9.91 | 26 |
| 16 | 12-Mar | 541.95 | 555.00 | 530.00 | 550.60 | 547.22 | 1.15 | 19,402.11 | 407,444 | 3.31 | 160,357 | 3.07 | 8.78 | 22 |
| 17 | 11-Mar | 544.85 | 556.90 | 540.50 | 544.35 | 550.59 | -0.09 | 19,181.87 | 349,446 | 2.84 | 125,970 | 2.41 | 6.94 | 18 |
| 18 | 10-Mar | 550.40 | 557.00 | 542.60 | 544.85 | 549.84 | 0.96 | 19,199.49 | 390,151 | 3.17 | 133,849 | 2.57 | 7.36 | 19 |
| 19 | 09-Mar | 545.00 | 545.30 | 522.35 | 539.65 | 533.51 | -2.50 | 19,016.26 | 582,808 | 4.73 | 218,940 | 4.20 | 11.68 | 30 |
| 20 | 06-Mar | 545.70 | 562.05 | 545.25 | 553.50 | 554.81 | 2.00 | 19,504.30 | 928,299 | 7.54 | 394,392 | 7.56 | 21.88 | 55 |
| 21 | 05-Mar | 522.00 | 545.50 | 522.00 | 542.65 | 535.50 | 4.08 | 19,121.97 | 764,680 | 6.21 | 320,927 | 6.15 | 17.19 | 45 |
| 22 | 04-Mar | 534.95 | 542.50 | 516.05 | 521.40 | 527.27 | -4.28 | 18,373.16 | 550,936 | 4.47 | 247,955 | 4.75 | 13.07 | 35 |
| 23 | 02-Mar | 537.95 | 556.90 | 531.10 | 544.70 | 544.31 | -1.25 | 19,194.21 | 1,029,893 | 8.36 | 342,899 | 6.57 | 18.66 | 48 |
| 24 | 27-Feb | 518.90 | 561.00 | 515.95 | 551.60 | 550.11 | 6.30 | 19,437.35 | 6,321,104 | 51.32 | 1,356,241 | 25.99 | 74.61 | 189 |
| 25 | 26-Feb | 536.00 | 536.80 | 516.80 | 518.90 | 524.13 | -2.50 | 18,285.06 | 311,075 | 2.53 | 134,619 | 2.58 | 7.06 | 19 |
| 26 | 25-Feb | 519.35 | 535.00 | 515.10 | 532.20 | 527.19 | 2.47 | 18,753.73 | 614,433 | 4.99 | 282,472 | 5.41 | 14.89 | 39 |
| 27 | 24-Feb | 511.25 | 521.00 | 508.25 | 519.35 | 517.31 | 1.51 | 18,300.92 | 395,889 | 3.21 | 219,387 | 4.20 | 11.35 | 31 |
| 28 | 23-Feb | 512.00 | 522.55 | 507.35 | 511.60 | 515.70 | -0.08 | 18,027.83 | 376,596 | 3.06 | 133,589 | 2.56 | 6.89 | 19 |
| 29 | 20-Feb | 507.00 | 516.30 | 504.05 | 512.00 | 511.62 | 0.27 | 18,041.00 | 123,168 | 1.00 | 52,177 | 1.00 | 2.67 | 7 |
| 30 | 19-Feb | 511.95 | 517.90 | 504.50 | 510.60 | 511.52 | -0.02 | 17,992.59 | 178,709 | 1.45 | 87,078 | 1.67 | 4.45 | 12 |
| 31 | 18-Feb | 515.00 | 519.25 | 508.60 | 510.70 | 514.13 | -0.29 | 17,996.11 | 191,370 | 1.55 | 89,196 | 1.71 | 4.59 | 12 |
| 32 | 17-Feb | 508.00 | 516.90 | 501.20 | 512.20 | 510.87 | 1.50 | 18,048.97 | 360,013 | 2.92 | 175,978 | 3.37 | 8.99 | 25 |
| 33 | 16-Feb | 497.50 | 506.50 | 492.65 | 504.65 | 500.15 | 0.43 | 17,782.92 | 215,542 | 1.75 | 88,404 | 1.69 | 4.42 | 12 |
| 34 | 13-Feb | 496.40 | 506.65 | 490.30 | 502.50 | 497.98 | 0.69 | 17,707.16 | 243,196 | 1.97 | 102,003 | 1.95 | 5.08 | 14 |
| 35 | 12-Feb | 510.00 | 512.00 | 498.00 | 499.05 | 505.62 | -0.71 | 17,585.59 | 346,616 | 2.81 | 137,244 | 2.63 | 6.94 | 19 |
| 36 | 11-Feb | 510.15 | 512.10 | 495.35 | 502.60 | 501.08 | -1.60 | 17,710.68 | 324,121 | 2.63 | 140,120 | 2.69 | 7.02 | 20 |
| 37 | 10-Feb | 515.70 | 522.85 | 509.05 | 510.75 | 515.68 | -0.66 | 17,997.87 | 432,603 | 3.51 | 163,304 | 3.13 | 8.42 | 23 |
| 38 | 09-Feb | 499.00 | 518.95 | 490.00 | 514.15 | 511.29 | -2.91 | 18,117.68 | 1,290,303 | 10.48 | 578,034 | 11.08 | 29.55 | 80 |
| 39 | 06-Feb | 529.45 | 534.00 | 517.70 | 529.55 | 527.02 | 0.02 | 18,660.35 | 404,195 | 3.28 | 237,349 | 4.55 | 12.51 | 34 |
| 40 | 05-Feb | 521.35 | 538.00 | 515.05 | 529.45 | 526.33 | 1.55 | 18,656.83 | 735,193 | 5.97 | 283,204 | 5.43 | 14.91 | 41 |
| 41 | 04-Feb | 501.05 | 528.55 | 498.95 | 521.35 | 518.03 | 3.34 | 18,371.40 | 593,869 | 4.82 | 257,315 | 4.93 | 13.33 | 37 |
| 42 | 03-Feb | 495.00 | 508.95 | 489.15 | 504.50 | 501.41 | 3.56 | 17,777.64 | 442,044 | 3.59 | 193,271 | 3.70 | 9.69 | 28 |
| 43 | 02-Feb | 471.00 | 489.75 | 467.00 | 487.15 | 477.15 | 3.10 | 17,166.25 | 227,522 | 1.85 | 106,145 | 2.03 | 5.06 | 15 |
| 44 | 01-Feb | 489.85 | 491.25 | 471.00 | 472.50 | 480.14 | -3.53 | 16,650.02 | 138,949 | 1.13 | 68,041 | 1.30 | 3.27 | 10 |
| 45 | 30-Jan | 483.35 | 492.00 | 476.30 | 489.80 | 484.98 | 0.48 | 17,259.63 | 200,491 | 1.63 | 88,421 | 1.69 | 4.29 | 13 |
| 46 | 29-Jan | 482.20 | 490.05 | 476.80 | 487.45 | 484.37 | 1.07 | 17,176.83 | 331,281 | 2.69 | 145,314 | 2.78 | 7.04 | 21 |
| 47 | 28-Jan | 477.50 | 486.70 | 475.50 | 482.30 | 481.86 | 1.11 | 16,995.35 | 199,462 | 1.62 | 77,886 | 1.49 | 3.75 | 11 |
| 48 | 27-Jan | 464.90 | 479.90 | 459.45 | 477.00 | 471.54 | 2.75 | 16,808.00 | 332,677 | 2.70 | 165,181 | 3.17 | 7.79 | 24 |
| 49 | 23-Jan | 468.00 | 474.90 | 462.05 | 464.25 | 470.27 | -0.82 | 16,359.30 | 255,745 | 2.08 | 138,398 | 2.65 | 6.51 | 20 |
| 50 | 22-Jan | 464.50 | 471.00 | 461.50 | 468.10 | 466.52 | 1.21 | 16,494.97 | 174,055 | 1.41 | 78,404 | 1.50 | 3.66 | 11 |
| 51 | 21-Jan | 462.40 | 467.80 | 453.10 | 462.50 | 461.44 | 0.02 | 16,297.63 | 338,623 | 2.75 | 132,525 | 2.54 | 6.12 | 19 |
| 52 | 20-Jan | 487.55 | 491.10 | 459.95 | 462.40 | 472.99 | -5.16 | 16,294.11 | 292,933 | 2.38 | 128,607 | 2.46 | 6.08 | 18 |
| 53 | 19-Jan | 488.20 | 493.00 | 480.60 | 487.55 | 486.79 | -0.83 | 17,180.35 | 338,499 | 2.75 | 208,398 | 3.99 | 10.14 | 30 |
| 54 | 16-Jan | 486.45 | 494.30 | 483.05 | 491.65 | 490.72 | 1.00 | 17,324.83 | 279,129 | 2.27 | 149,548 | 2.87 | 7.34 | 21 |
| 55 | 14-Jan | 482.70 | 492.40 | 481.55 | 486.80 | 488.15 | 0.85 | 17,153.92 | 363,858 | 2.95 | 199,749 | 3.83 | 9.75 | 29 |
| 56 | 13-Jan | 495.05 | 498.30 | 477.25 | 482.70 | 486.14 | -2.05 | 17,009.44 | 287,857 | 2.34 | 129,200 | 2.48 | 6.28 | 18 |
| 57 | 12-Jan | 477.75 | 497.55 | 465.00 | 492.80 | 482.30 | 3.15 | 17,365.35 | 855,858 | 6.95 | 332,960 | 6.38 | 16.06 | 48 |
| 58 | 09-Jan | 494.80 | 494.85 | 475.00 | 477.75 | 482.56 | -3.45 | 16,835.02 | 369,205 | 3.00 | 176,157 | 3.38 | 8.50 | 25 |
| 59 | 08-Jan | 509.90 | 511.05 | 481.85 | 494.80 | 493.48 | -3.15 | 17,435.83 | 675,866 | 5.49 | 317,585 | 6.09 | 15.67 | 45 |
| 60 | 07-Jan | 503.50 | 512.90 | 501.55 | 510.90 | 509.58 | 1.47 | 18,003.16 | 252,384 | 2.05 | 118,962 | 2.28 | 6.06 | 17 |
| 61 | 06-Jan | 517.70 | 517.90 | 501.10 | 503.50 | 506.36 | -2.55 | 17,742.40 | 379,771 | 3.08 | 169,526 | 3.25 | 8.58 | 24 |
| 62 | 05-Jan | 525.80 | 525.80 | 500.95 | 516.70 | 511.98 | -1.20 | 18,207.54 | 654,610 | 5.31 | 255,494 | 4.90 | 13.08 | 37 |
| 63 | 02-Jan | 511.35 | 525.80 | 511.30 | 523.00 | 519.99 | 2.60 | 18,429.00 | 348,758 | 2.83 | 157,648 | 3.02 | 8.20 | 23 |
| 64 | 01-Jan | 520.95 | 523.00 | 505.20 | 509.75 | 511.65 | -2.07 | 17,962.64 | 385,888 | 3.13 | 170,420 | 3.27 | 8.72 | 24 |
| 65 | 31-Dec | 523.95 | 527.25 | 519.00 | 520.55 | 523.10 | 0.75 | 18,343.21 | 255,477 | 2.07 | 116,450 | 2.23 | 6.09 | 17 |
| 66 | 30-Dec | 517.25 | 524.15 | 511.40 | 516.70 | 519.42 | 0.34 | 18,207.54 | 455,062 | 3.69 | 225,051 | 4.31 | 11.69 | 32 |
| 67 | 29-Dec | 524.95 | 534.00 | 512.70 | 514.95 | 522.74 | -1.57 | 18,145.87 | 396,160 | 3.22 | 161,509 | 3.10 | 8.44 | 23 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL