| 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: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 263.69 | Low52 Price: 188.15 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 180,219,448 | Low52 Date: 21-Nov-2024 | SHP: 51.16 / 0.64 / 0.18 / 48.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 8 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 280.6 / 253.55 | Week: 282.95 / 261.3 | Day: 269.5 / 264.1 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 267.90 | 269.50 | 264.10 | 268.45 | 267.02 | 0.71 | 4,837.99 | 148,403 | 3.70 | 83,720 | 3.62 | 2.24 | 10 |
| 2 | 11-Nov | 260.50 | 293.25 | 258.00 | 266.55 | 269.41 | 2.58 | 4,803.75 | 378,739 | 9.43 | 135,558 | 5.86 | 3.65 | 16 |
| 3 | 10-Nov | 260.05 | 262.90 | 258.90 | 259.85 | 260.72 | -0.19 | 4,683.00 | 72,891 | 1.82 | 41,498 | 1.79 | 1.08 | 5 |
| 4 | 07-Nov | 257.50 | 263.45 | 254.00 | 260.35 | 258.68 | 0.48 | 4,692.01 | 111,040 | 2.76 | 45,878 | 1.98 | 1.19 | 5 |
| 5 | 06-Nov | 264.10 | 264.95 | 257.00 | 259.10 | 259.74 | -1.89 | 4,669.49 | 85,647 | 2.13 | 53,062 | 2.30 | 1.38 | 6 |
| 6 | 04-Nov | 265.20 | 268.20 | 262.10 | 264.10 | 264.36 | -1.12 | 4,759.60 | 70,066 | 1.74 | 47,268 | 2.04 | 1.25 | 5 |
| 7 | 03-Nov | 265.10 | 268.90 | 265.00 | 267.10 | 266.62 | -0.30 | 4,813.66 | 67,307 | 1.68 | 36,148 | 1.56 | 0.96 | 4 |
| 8 | 31-Oct | 271.35 | 273.75 | 266.15 | 267.90 | 268.92 | -1.54 | 4,828.08 | 79,878 | 1.99 | 44,867 | 1.94 | 1.21 | 5 |
| 9 | 30-Oct | 274.00 | 275.75 | 270.50 | 272.10 | 272.38 | -0.87 | 4,903.77 | 76,518 | 1.91 | 43,553 | 1.88 | 1.19 | 5 |
| 10 | 29-Oct | 263.95 | 282.95 | 263.15 | 274.50 | 276.91 | 4.00 | 4,947.02 | 736,717 | 18.34 | 255,259 | 11.04 | 7.07 | 29 |
| 11 | 28-Oct | 264.90 | 265.10 | 261.75 | 263.95 | 263.72 | 0.38 | 4,756.89 | 72,508 | 1.81 | 38,512 | 1.67 | 1.02 | 4 |
| 12 | 27-Oct | 263.95 | 264.60 | 261.30 | 262.95 | 262.95 | -0.06 | 4,738.87 | 53,069 | 1.32 | 28,908 | 1.25 | 0.76 | 3 |
| 13 | 24-Oct | 260.70 | 266.60 | 259.10 | 263.10 | 263.45 | 1.00 | 4,741.57 | 152,305 | 3.79 | 89,151 | 3.86 | 2.35 | 10 |
| 14 | 23-Oct | 261.25 | 262.95 | 257.10 | 260.50 | 260.12 | 0.04 | 4,694.72 | 106,934 | 2.66 | 48,168 | 2.08 | 1.25 | 6 |
| 15 | 21-Oct | 257.00 | 262.00 | 257.00 | 260.40 | 259.90 | 1.44 | 4,692.91 | 40,159 | 1.00 | 27,063 | 1.17 | 0.70 | 3 |
| 16 | 20-Oct | 258.50 | 258.85 | 254.10 | 256.70 | 255.83 | -0.19 | 4,626.23 | 53,336 | 1.33 | 23,118 | 1.00 | 0.59 | 3 |
| 17 | 17-Oct | 260.85 | 261.45 | 255.85 | 257.20 | 258.03 | -1.40 | 4,635.24 | 128,847 | 3.21 | 83,977 | 3.63 | 2.17 | 10 |
| 18 | 16-Oct | 261.90 | 263.10 | 260.40 | 260.85 | 261.67 | -0.21 | 4,701.02 | 54,886 | 1.37 | 28,104 | 1.22 | 0.74 | 3 |
| 19 | 15-Oct | 259.80 | 262.60 | 257.75 | 261.40 | 260.29 | 0.62 | 4,710.94 | 108,150 | 2.69 | 51,662 | 2.23 | 1.34 | 6 |
| 20 | 14-Oct | 266.00 | 267.50 | 259.00 | 259.80 | 261.61 | -2.51 | 4,682.10 | 114,849 | 2.86 | 69,868 | 3.02 | 1.83 | 8 |
| 21 | 13-Oct | 263.60 | 268.80 | 261.90 | 266.50 | 265.14 | -0.39 | 4,802.85 | 180,476 | 4.49 | 120,271 | 5.20 | 3.19 | 14 |
| 22 | 10-Oct | 270.85 | 271.30 | 265.05 | 267.55 | 267.72 | -0.85 | 4,821.77 | 127,762 | 3.18 | 67,589 | 2.92 | 1.81 | 8 |
| 23 | 09-Oct | 264.10 | 270.90 | 260.15 | 269.85 | 266.77 | 2.20 | 4,863.22 | 330,035 | 8.22 | 131,268 | 5.68 | 3.50 | 15 |
| 24 | 08-Oct | 268.90 | 268.95 | 262.10 | 264.05 | 264.97 | -0.86 | 4,758.69 | 96,047 | 2.39 | 49,860 | 2.16 | 1.32 | 6 |
| 25 | 07-Oct | 267.05 | 271.10 | 265.10 | 266.35 | 267.29 | -0.32 | 4,800.14 | 185,648 | 4.62 | 90,894 | 3.93 | 2.43 | 10 |
| 26 | 06-Oct | 274.85 | 274.85 | 266.00 | 267.20 | 268.97 | -2.43 | 4,815.46 | 111,123 | 2.77 | 57,504 | 2.49 | 1.55 | 7 |
| 27 | 03-Oct | 268.45 | 277.10 | 263.85 | 273.85 | 272.24 | 2.99 | 4,935.31 | 378,245 | 9.42 | 179,159 | 7.75 | 4.88 | 21 |
| 28 | 01-Oct | 264.00 | 266.85 | 262.80 | 265.90 | 264.92 | 1.35 | 4,792.04 | 86,949 | 2.17 | 27,516 | 1.19 | 0.73 | 3 |
| 29 | 30-Sep | 262.95 | 265.00 | 260.05 | 262.35 | 262.19 | -0.04 | 4,728.06 | 222,841 | 5.55 | 112,587 | 4.87 | 2.95 | 13 |
| 30 | 29-Sep | 257.00 | 265.00 | 255.75 | 262.45 | 262.12 | 2.16 | 4,729.86 | 386,966 | 9.64 | 196,123 | 8.48 | 5.14 | 23 |
| 31 | 26-Sep | 267.50 | 269.05 | 253.55 | 256.90 | 259.44 | -4.75 | 4,629.84 | 363,207 | 9.04 | 202,590 | 8.76 | 5.26 | 23 |
| 32 | 25-Sep | 270.10 | 279.00 | 268.20 | 269.70 | 273.96 | -0.17 | 4,860.52 | 273,766 | 6.82 | 109,740 | 4.75 | 3.01 | 13 |
| 33 | 24-Sep | 265.20 | 273.80 | 265.20 | 270.15 | 271.09 | 0.93 | 4,868.63 | 293,241 | 7.30 | 109,727 | 4.75 | 2.97 | 13 |
| 34 | 23-Sep | 265.00 | 270.00 | 265.00 | 267.65 | 268.03 | 0.17 | 4,823.57 | 302,329 | 7.53 | 152,040 | 6.58 | 4.08 | 18 |
| 35 | 22-Sep | 264.95 | 268.95 | 263.00 | 267.20 | 266.82 | 1.60 | 4,815.46 | 248,457 | 6.19 | 171,567 | 7.42 | 4.58 | 20 |
| 36 | 19-Sep | 264.90 | 266.00 | 262.10 | 263.00 | 264.06 | -0.34 | 4,739.00 | 178,474 | 4.44 | 108,167 | 4.68 | 2.86 | 12 |
| 37 | 18-Sep | 269.70 | 270.90 | 263.00 | 263.90 | 266.34 | -2.13 | 4,755.99 | 176,160 | 4.39 | 86,520 | 3.74 | 2.30 | 10 |
| 38 | 17-Sep | 267.85 | 270.85 | 266.00 | 269.65 | 268.30 | 1.47 | 4,859.62 | 209,940 | 5.23 | 105,218 | 4.55 | 2.82 | 12 |
| 39 | 16-Sep | 267.85 | 273.00 | 262.75 | 265.75 | 267.15 | -0.65 | 4,789.33 | 245,121 | 6.10 | 122,283 | 5.29 | 3.27 | 14 |
| 40 | 15-Sep | 264.20 | 268.70 | 261.85 | 267.50 | 266.19 | 1.61 | 4,820.87 | 364,026 | 9.06 | 191,398 | 8.28 | 5.09 | 22 |
| 41 | 12-Sep | 264.15 | 266.00 | 261.75 | 263.25 | 263.57 | -0.32 | 4,744.28 | 218,646 | 5.44 | 112,356 | 4.86 | 2.96 | 13 |
| 42 | 11-Sep | 264.60 | 269.35 | 263.20 | 264.10 | 266.65 | -0.19 | 4,759.60 | 164,012 | 4.08 | 62,122 | 2.69 | 1.66 | 7 |
| 43 | 10-Sep | 265.10 | 268.45 | 263.10 | 264.60 | 265.53 | 0.09 | 4,768.61 | 303,378 | 7.55 | 159,169 | 6.88 | 4.23 | 18 |
| 44 | 09-Sep | 265.00 | 269.50 | 263.10 | 264.35 | 265.17 | -0.04 | 4,764.10 | 116,737 | 2.91 | 67,908 | 2.94 | 1.80 | 8 |
| 45 | 08-Sep | 268.70 | 272.65 | 263.00 | 264.45 | 267.86 | -1.56 | 4,765.90 | 236,029 | 5.88 | 129,080 | 5.58 | 3.46 | 15 |
| 46 | 05-Sep | 268.50 | 275.80 | 267.30 | 268.65 | 271.24 | 0.22 | 4,841.60 | 208,810 | 5.20 | 96,157 | 4.16 | 2.61 | 11 |
| 47 | 04-Sep | 279.95 | 280.60 | 266.80 | 268.05 | 272.21 | -3.47 | 4,830.78 | 182,105 | 4.53 | 114,707 | 4.96 | 3.12 | 13 |
| 48 | 03-Sep | 272.80 | 278.80 | 272.30 | 277.70 | 276.97 | 2.30 | 5,004.69 | 223,100 | 5.56 | 124,153 | 5.37 | 3.44 | 14 |
| 49 | 02-Sep | 274.15 | 278.20 | 270.10 | 271.45 | 274.31 | -0.48 | 4,892.06 | 178,882 | 4.45 | 88,518 | 3.83 | 2.43 | 10 |
| 50 | 01-Sep | 265.60 | 274.00 | 265.60 | 272.75 | 270.26 | 2.69 | 4,915.49 | 151,574 | 3.77 | 76,810 | 3.32 | 2.08 | 9 |
| 51 | 29-Aug | 271.35 | 271.85 | 264.55 | 265.60 | 268.56 | -1.57 | 4,786.63 | 133,854 | 3.33 | 75,339 | 3.26 | 2.02 | 9 |
| 52 | 28-Aug | 274.70 | 278.35 | 269.00 | 269.85 | 272.73 | -2.09 | 4,863.22 | 218,474 | 5.44 | 98,360 | 4.25 | 2.68 | 11 |
| 53 | 26-Aug | 285.00 | 286.20 | 273.05 | 275.60 | 279.45 | -3.40 | 4,966.85 | 200,783 | 5.00 | 119,780 | 5.18 | 3.35 | 14 |
| 54 | 25-Aug | 293.00 | 294.80 | 283.65 | 285.30 | 288.86 | -2.24 | 5,141.66 | 203,625 | 5.07 | 120,149 | 5.20 | 3.47 | 14 |
| 55 | 22-Aug | 302.05 | 303.60 | 291.10 | 291.85 | 295.44 | -3.42 | 5,259.70 | 221,628 | 5.52 | 121,644 | 5.26 | 3.59 | 14 |
| 56 | 21-Aug | 310.00 | 312.75 | 301.05 | 302.20 | 305.52 | -2.25 | 5,446.23 | 168,423 | 4.19 | 80,530 | 3.48 | 2.46 | 9 |
| 57 | 20-Aug | 304.45 | 312.00 | 300.60 | 309.15 | 307.90 | 1.84 | 5,571.48 | 689,324 | 17.16 | 236,660 | 10.24 | 7.29 | 27 |
| 58 | 19-Aug | 298.50 | 305.90 | 296.05 | 303.55 | 301.77 | 1.57 | 5,470.56 | 190,088 | 4.73 | 109,232 | 4.72 | 3.30 | 13 |
| 59 | 18-Aug | 302.40 | 304.50 | 295.05 | 298.85 | 299.07 | 0.18 | 5,385.86 | 183,508 | 4.57 | 100,157 | 4.33 | 3.00 | 12 |
| 60 | 14-Aug | 308.00 | 309.20 | 296.35 | 298.30 | 301.55 | -2.40 | 5,375.95 | 189,221 | 4.71 | 94,419 | 4.08 | 2.85 | 11 |
| 61 | 13-Aug | 298.00 | 314.90 | 297.35 | 305.65 | 309.33 | 3.10 | 5,508.41 | 1,024,503 | 25.51 | 462,893 | 20.02 | 14.32 | 53 |
| 62 | 12-Aug | 305.00 | 309.90 | 295.00 | 296.45 | 302.31 | 2.47 | 5,342.61 | 1,272,648 | 31.69 | 366,695 | 15.86 | 11.09 | 42 |
| 63 | 11-Aug | 283.90 | 293.00 | 277.95 | 289.30 | 284.15 | 1.90 | 5,213.75 | 173,566 | 4.32 | 79,228 | 3.43 | 2.25 | 9 |
| 64 | 08-Aug | 290.95 | 290.95 | 282.20 | 283.90 | 285.04 | -2.26 | 5,116.43 | 120,240 | 2.99 | 58,187 | 2.52 | 1.66 | 7 |
| 65 | 07-Aug | 283.00 | 293.20 | 280.75 | 290.45 | 285.26 | 1.22 | 5,234.47 | 190,146 | 4.73 | 82,168 | 3.55 | 2.34 | 9 |
| 66 | 06-Aug | 291.00 | 295.10 | 283.75 | 286.95 | 288.00 | -2.89 | 5,171.40 | 203,766 | 5.07 | 100,160 | 4.33 | 2.00 | 12 |
| 67 | 05-Aug | 292.00 | 297.40 | 287.10 | 295.50 | 292.81 | 1.86 | 5,325.48 | 340,295 | 8.47 | 153,679 | 6.65 | 4.50 | 18 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL