| Macro-sector: Commodities | Band: 20 | High52 Price: 322.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: 311.55; Drift%: -3.11 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 295.98 | Low52 Price: 188.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 180,219,448 | Low52 Date: 21-Nov-2024 | SHP: 51.16 / 0.48 / 0.14 / 48.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 277.01 / 218.08 | Week: 322.0 / 301.8 | Day: 311.2 / 300.5 | Sis67: 21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 310.45 | 311.20 | 300.50 | 302.15 | 305.70 | -3.53 | 5,445.33 | 336,917 | 4.88 | 149,477 | 5.09 | 4.57 | 17 |
| 2 | 10-Jul | 300.00 | 315.90 | 296.25 | 313.20 | 308.25 | 4.24 | 5,644.47 | 892,517 | 12.93 | 340,191 | 11.59 | 10.49 | 39 |
| 3 | 09-Jul | 302.90 | 304.20 | 294.10 | 300.45 | 299.06 | -0.41 | 5,414.69 | 298,720 | 4.33 | 105,796 | 3.61 | 3.16 | 12 |
| 4 | 08-Jul | 301.90 | 307.90 | 296.85 | 301.70 | 301.07 | -0.12 | 5,437.22 | 268,020 | 3.88 | 102,922 | 3.51 | 3.10 | 12 |
| 5 | 07-Jul | 309.30 | 312.35 | 300.70 | 302.05 | 305.76 | -1.95 | 5,443.53 | 421,018 | 6.10 | 170,516 | 5.81 | 5.21 | 20 |
| 6 | 04-Jul | 310.85 | 315.50 | 305.50 | 308.05 | 309.56 | -0.82 | 5,551.66 | 441,489 | 6.39 | 193,673 | 6.60 | 6.00 | 22 |
| 7 | 03-Jul | 315.00 | 322.00 | 308.90 | 310.60 | 314.98 | -0.91 | 5,597.62 | 802,254 | 11.62 | 278,824 | 9.50 | 8.78 | 32 |
| 8 | 02-Jul | 315.00 | 317.70 | 305.75 | 313.45 | 311.75 | -0.33 | 5,648.98 | 539,595 | 7.82 | 231,101 | 7.88 | 7.20 | 27 |
| 9 | 01-Jul | 318.00 | 319.80 | 311.55 | 314.50 | 315.55 | -0.58 | 5,667.90 | 841,026 | 12.18 | 353,189 | 12.04 | 11.14 | 41 |
| 10 | 30-Jun | 302.00 | 318.00 | 301.80 | 316.35 | 311.67 | 5.80 | 5,701.24 | 1,843,822 | 26.71 | 637,530 | 21.73 | 19.87 | 73 |
| 11 | 27-Jun | 306.95 | 313.00 | 297.85 | 299.00 | 303.11 | -1.24 | 5,388.00 | 892,926 | 12.93 | 333,072 | 11.35 | 10.10 | 38 |
| 12 | 26-Jun | 295.00 | 305.95 | 291.50 | 302.75 | 298.82 | 3.95 | 5,456.14 | 1,512,034 | 21.90 | 504,024 | 17.18 | 15.06 | 58 |
| 13 | 25-Jun | 290.00 | 292.50 | 286.00 | 291.25 | 289.65 | 1.36 | 5,248.89 | 338,609 | 4.90 | 164,357 | 5.60 | 4.76 | 19 |
| 14 | 24-Jun | 287.60 | 294.70 | 285.05 | 287.35 | 289.79 | 1.39 | 5,178.61 | 719,628 | 10.42 | 260,009 | 8.86 | 7.53 | 30 |
| 15 | 23-Jun | 283.00 | 286.55 | 278.35 | 283.40 | 282.60 | 0.04 | 5,107.42 | 260,445 | 3.77 | 65,866 | 2.24 | 1.86 | 8 |
| 16 | 20-Jun | 275.80 | 291.25 | 275.15 | 283.30 | 284.63 | 3.41 | 5,105.62 | 1,022,642 | 14.81 | 258,233 | 8.80 | 7.35 | 30 |
| 17 | 19-Jun | 275.00 | 284.90 | 267.85 | 273.95 | 276.22 | -0.99 | 4,937.11 | 606,591 | 8.79 | 174,793 | 5.96 | 4.83 | 20 |
| 18 | 18-Jun | 283.00 | 288.60 | 272.20 | 276.70 | 281.94 | -1.91 | 4,986.67 | 456,105 | 6.61 | 162,934 | 5.55 | 4.59 | 19 |
| 19 | 17-Jun | 273.80 | 289.50 | 270.70 | 282.10 | 283.21 | 4.19 | 5,083.99 | 1,847,994 | 26.77 | 576,501 | 19.65 | 16.33 | 66 |
| 20 | 16-Jun | 271.50 | 276.40 | 266.35 | 270.75 | 269.55 | -0.35 | 4,879.44 | 248,600 | 3.60 | 109,442 | 3.73 | 2.95 | 13 |
| 21 | 13-Jun | 267.60 | 277.05 | 267.60 | 271.70 | 272.72 | -1.63 | 4,896.56 | 188,642 | 2.73 | 82,986 | 2.83 | 2.26 | 10 |
| 22 | 12-Jun | 284.00 | 284.40 | 274.50 | 276.20 | 278.81 | -2.16 | 4,977.66 | 280,923 | 4.07 | 152,108 | 5.18 | 4.24 | 18 |
| 23 | 11-Jun | 280.00 | 291.95 | 280.00 | 282.30 | 285.30 | 1.18 | 5,087.60 | 671,547 | 9.73 | 302,860 | 10.32 | 8.64 | 35 |
| 24 | 10-Jun | 288.90 | 292.05 | 277.55 | 279.00 | 283.76 | -4.02 | 5,028.00 | 1,031,504 | 14.94 | 665,074 | 22.66 | 18.87 | 77 |
| 25 | 09-Jun | 298.05 | 302.00 | 287.55 | 290.70 | 295.33 | -2.12 | 5,238.98 | 605,220 | 8.77 | 305,198 | 10.40 | 9.01 | 35 |
| 26 | 06-Jun | 297.10 | 311.45 | 293.10 | 297.00 | 303.64 | -0.03 | 5,352.00 | 1,728,066 | 25.03 | 598,218 | 20.39 | 18.16 | 69 |
| 27 | 05-Jun | 273.40 | 300.00 | 273.40 | 297.10 | 291.17 | 9.61 | 5,354.32 | 2,939,715 | 42.58 | 936,666 | 31.92 | 27.27 | 108 |
| 28 | 04-Jun | 263.00 | 278.30 | 261.60 | 271.05 | 271.09 | 3.18 | 4,884.85 | 954,500 | 13.83 | 370,821 | 12.64 | 10.05 | 43 |
| 29 | 03-Jun | 259.25 | 270.40 | 258.40 | 262.70 | 263.70 | 1.37 | 4,734.36 | 305,427 | 4.42 | 154,473 | 5.26 | 4.07 | 18 |
| 30 | 02-Jun | 257.50 | 261.35 | 253.20 | 259.15 | 258.11 | -0.36 | 4,670.39 | 89,033 | 1.29 | 39,554 | 1.35 | 1.02 | 5 |
| 31 | 30-May | 267.96 | 269.01 | 258.29 | 260.09 | 261.09 | -2.94 | 4,687.33 | 260,383 | 3.77 | 128,760 | 4.39 | 3.36 | 15 |
| 32 | 29-May | 262.00 | 271.99 | 262.00 | 267.96 | 268.16 | 2.19 | 4,829.16 | 497,948 | 7.21 | 256,977 | 8.76 | 6.89 | 30 |
| 33 | 28-May | 265.00 | 269.00 | 261.46 | 262.21 | 264.02 | -2.89 | 4,725.53 | 154,695 | 2.24 | 74,517 | 2.54 | 1.97 | 9 |
| 34 | 27-May | 267.95 | 273.01 | 265.55 | 270.01 | 269.25 | 1.03 | 4,866.11 | 197,926 | 2.87 | 94,257 | 3.21 | 2.54 | 11 |
| 35 | 26-May | 268.65 | 273.63 | 265.00 | 267.26 | 269.01 | 0.23 | 4,816.54 | 150,641 | 2.18 | 66,714 | 2.27 | 1.79 | 8 |
| 36 | 23-May | 266.70 | 269.97 | 263.08 | 266.65 | 266.52 | 0.36 | 4,805.55 | 93,154 | 1.35 | 39,856 | 1.36 | 1.06 | 5 |
| 37 | 22-May | 267.90 | 269.86 | 262.00 | 265.70 | 265.72 | -0.20 | 4,788.43 | 83,407 | 1.21 | 35,764 | 1.22 | 0.95 | 4 |
| 38 | 21-May | 264.77 | 269.00 | 260.69 | 266.24 | 265.28 | 0.56 | 4,798.16 | 108,140 | 1.57 | 43,497 | 1.48 | 1.15 | 5 |
| 39 | 20-May | 275.30 | 276.90 | 263.50 | 264.77 | 270.64 | -2.93 | 4,771.67 | 235,086 | 3.41 | 122,617 | 4.18 | 3.32 | 14 |
| 40 | 19-May | 260.60 | 277.01 | 256.02 | 272.76 | 268.05 | 5.09 | 4,915.67 | 614,678 | 8.90 | 256,378 | 8.74 | 6.87 | 30 |
| 41 | 16-May | 259.95 | 263.90 | 255.33 | 259.56 | 259.76 | 0.16 | 4,677.78 | 218,223 | 3.16 | 128,196 | 4.37 | 3.33 | 15 |
| 42 | 15-May | 255.00 | 264.23 | 252.49 | 259.15 | 258.80 | 2.05 | 4,670.39 | 276,159 | 4.00 | 132,945 | 4.53 | 3.44 | 15 |
| 43 | 14-May | 246.05 | 257.15 | 244.49 | 253.94 | 253.29 | 4.93 | 4,576.49 | 366,824 | 5.31 | 186,842 | 6.37 | 4.73 | 22 |
| 44 | 13-May | 239.00 | 246.64 | 235.72 | 242.02 | 239.98 | 1.40 | 4,361.67 | 213,971 | 3.10 | 125,126 | 4.26 | 3.00 | 14 |
| 45 | 12-May | 231.00 | 244.00 | 231.00 | 238.69 | 239.95 | 5.64 | 4,301.66 | 183,238 | 2.65 | 87,446 | 2.98 | 2.10 | 10 |
| 46 | 09-May | 220.00 | 230.00 | 218.08 | 225.94 | 222.17 | 1.00 | 4,071.88 | 135,889 | 1.97 | 50,521 | 1.72 | 1.12 | 6 |
| 47 | 08-May | 229.20 | 232.20 | 221.00 | 223.71 | 227.60 | -2.32 | 4,031.69 | 94,620 | 1.37 | 43,673 | 1.49 | 0.99 | 5 |
| 48 | 07-May | 227.92 | 234.58 | 224.44 | 229.02 | 228.66 | 1.10 | 4,127.39 | 103,179 | 1.49 | 29,344 | 1.00 | 0.67 | 3 |
| 49 | 06-May | 243.35 | 245.05 | 225.50 | 226.53 | 231.52 | -6.55 | 4,082.51 | 127,178 | 1.84 | 72,636 | 2.48 | 1.68 | 8 |
| 50 | 05-May | 234.72 | 243.98 | 232.41 | 242.42 | 238.69 | 3.28 | 4,368.88 | 80,810 | 1.17 | 43,250 | 1.47 | 1.03 | 5 |
| 51 | 02-May | 233.31 | 239.98 | 233.26 | 234.72 | 235.81 | 0.37 | 4,230.11 | 106,151 | 1.54 | 54,131 | 1.84 | 1.28 | 6 |
| 52 | 30-Apr | 240.40 | 243.03 | 232.60 | 233.86 | 237.88 | -2.74 | 4,214.61 | 103,447 | 1.50 | 51,499 | 1.75 | 1.23 | 6 |
| 53 | 29-Apr | 247.40 | 249.90 | 239.50 | 240.46 | 242.89 | -1.95 | 4,333.56 | 92,175 | 1.34 | 49,333 | 1.68 | 1.20 | 6 |
| 54 | 28-Apr | 244.75 | 248.98 | 242.54 | 245.24 | 245.71 | -0.38 | 4,419.70 | 69,039 | 1.00 | 31,160 | 1.06 | 0.77 | 4 |
| 55 | 25-Apr | 253.87 | 254.80 | 242.22 | 246.17 | 247.09 | -2.72 | 4,436.46 | 129,211 | 1.87 | 68,622 | 2.34 | 1.70 | 8 |
| 56 | 24-Apr | 259.70 | 261.01 | 250.83 | 253.06 | 254.98 | -1.90 | 4,560.63 | 147,756 | 2.14 | 85,590 | 2.92 | 2.18 | 10 |
| 57 | 23-Apr | 261.74 | 261.74 | 250.05 | 257.97 | 255.50 | -0.75 | 4,649.12 | 188,845 | 2.74 | 91,407 | 3.11 | 2.34 | 11 |
| 58 | 22-Apr | 255.20 | 264.22 | 253.22 | 259.91 | 258.21 | 2.39 | 4,684.08 | 340,736 | 4.94 | 176,734 | 6.02 | 4.56 | 20 |
| 59 | 21-Apr | 251.85 | 255.00 | 250.01 | 253.84 | 252.83 | 1.19 | 4,574.69 | 134,986 | 1.96 | 59,919 | 2.04 | 1.51 | 7 |
| 60 | 17-Apr | 253.40 | 256.45 | 247.00 | 250.85 | 251.84 | 0.44 | 4,520.80 | 172,855 | 2.50 | 75,595 | 2.58 | 1.90 | 9 |
| 61 | 16-Apr | 241.67 | 252.30 | 239.61 | 249.74 | 248.34 | 3.34 | 4,500.80 | 277,511 | 4.02 | 131,799 | 4.49 | 3.27 | 15 |
| 62 | 15-Apr | 235.80 | 242.50 | 233.00 | 241.67 | 238.34 | 4.07 | 4,355.36 | 179,874 | 2.61 | 99,342 | 3.39 | 2.37 | 11 |
| 63 | 11-Apr | 230.00 | 238.80 | 230.00 | 232.21 | 234.19 | 3.11 | 4,184.88 | 180,353 | 2.61 | 104,874 | 3.57 | 2.46 | 12 |
| 64 | 09-Apr | 225.10 | 228.34 | 222.09 | 225.20 | 225.14 | -0.93 | 4,058.54 | 90,545 | 1.31 | 50,392 | 1.72 | 1.13 | 6 |
| 65 | 08-Apr | 229.15 | 233.93 | 220.00 | 227.31 | 225.32 | 2.77 | 4,096.57 | 176,734 | 2.56 | 78,766 | 2.68 | 1.77 | 9 |
| 66 | 07-Apr | 197.00 | 226.41 | 196.37 | 221.18 | 215.06 | -9.90 | 3,986.09 | 459,022 | 6.65 | 195,978 | 6.68 | 4.21 | 23 |
| 67 | 04-Apr | 259.67 | 260.00 | 245.47 | 245.47 | 247.78 | -5.00 | 4,423.85 | 223,094 | 3.23 | 148,024 | 5.04 | 3.67 | 17 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP