| Macro-sector: Commodities | Band: 20 | High52 Price: 311.45 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10 | Low52 Price: 182.2 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 180,219,448 | Low52 Date: 04-Jun-2024 | SHP: 51.16 / 0.6 / 0.13 / 48.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.12 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 259.7 / 198.55 | Week: 259.7 / 225.01 | Day: 258.69 / 242.0 | Float67: 0.15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 259.67 | 260.00 | 245.47 | 245.47 | 247.78 | -5.00 | 4,423.85 | 223,094 | 5.80 | 148,024 | 148,024.00 | 3.67 | 0.17 |
| 2 | 03-Apr | 244.40 | 258.69 | 242.00 | 258.39 | 256.89 | 4.87 | 4,656.69 | 497,013 | 12.91 | 269,006 | 269,006.00 | 6.91 | 0.31 |
| 3 | 02-Apr | 236.05 | 247.61 | 233.11 | 246.38 | 245.29 | 4.48 | 4,440.25 | 186,018 | 4.83 | 102,934 | 102,934.00 | 2.52 | 0.12 |
| 4 | 01-Apr | 232.99 | 239.60 | 226.81 | 235.82 | 235.77 | 0.45 | 4,249.94 | 119,507 | 3.10 | 78,320 | 78,320.00 | 1.85 | 0.09 |
| 5 | 28-Mar | 232.00 | 241.99 | 232.00 | 234.76 | 237.24 | 0.62 | 4,230.83 | 100,822 | 2.62 | 57,309 | 57,309.00 | 1.36 | 0.07 |
| 6 | 27-Mar | 229.50 | 241.25 | 225.01 | 233.32 | 235.53 | 1.55 | 4,204.88 | 252,034 | 6.55 | 156,562 | 156,562.00 | 3.69 | 0.18 |
| 7 | 26-Mar | 243.00 | 244.99 | 229.30 | 229.77 | 232.77 | -4.81 | 4,140.90 | 150,604 | 3.91 | 126,240 | 126,240.00 | 2.94 | 0.15 |
| 8 | 25-Mar | 259.70 | 259.70 | 240.54 | 241.37 | 247.34 | -4.67 | 4,349.96 | 143,433 | 3.73 | 111,343 | 111,343.00 | 2.75 | 0.13 |
| 9 | 24-Mar | 246.95 | 254.26 | 240.00 | 253.20 | 249.38 | 4.56 | 4,563.16 | 139,884 | 3.63 | 0 | 0.00 | 0.00 | 0.16 |
| 10 | 21-Mar | 235.60 | 246.00 | 235.05 | 242.16 | 241.23 | 2.78 | 4,364.19 | 95,130 | 2.47 | 0 | 0.00 | 0.00 | 0.11 |
| 11 | 20-Mar | 239.75 | 242.15 | 234.05 | 235.60 | 237.15 | -1.73 | 4,245.97 | 48,182 | 1.25 | 0 | 0.00 | 0.00 | 0.06 |
| 12 | 19-Mar | 233.00 | 239.94 | 233.00 | 239.75 | 239.44 | 4.91 | 4,320.76 | 93,321 | 2.42 | 0 | 0.00 | 0.00 | 0.11 |
| 13 | 18-Mar | 224.00 | 231.80 | 223.80 | 228.52 | 228.93 | 3.50 | 4,118.37 | 52,147 | 1.35 | 0 | 0.00 | 0.00 | 0.06 |
| 14 | 17-Mar | 225.50 | 232.90 | 218.00 | 220.80 | 222.90 | -1.99 | 3,979.25 | 47,666 | 1.24 | 0 | 0.00 | 0.00 | 0.05 |
| 15 | 13-Mar | 232.00 | 234.24 | 224.00 | 225.29 | 228.20 | -2.16 | 4,060.16 | 131,166 | 3.41 | 0 | 0.00 | 0.00 | 0.15 |
| 16 | 12-Mar | 232.50 | 236.00 | 228.10 | 230.26 | 230.81 | -0.92 | 4,149.73 | 38,496 | 1.00 | 0 | 0.00 | 0.00 | 0.04 |
| 17 | 11-Mar | 236.50 | 236.60 | 228.10 | 232.40 | 230.63 | -1.88 | 4,188.30 | 69,165 | 1.80 | 0 | 0.00 | 0.00 | 0.08 |
| 18 | 10-Mar | 241.00 | 244.95 | 230.50 | 236.85 | 238.13 | -1.86 | 4,268.50 | 51,337 | 1.33 | 0 | 0.00 | 0.00 | 0.06 |
| 19 | 07-Mar | 242.00 | 251.15 | 237.00 | 241.34 | 242.43 | 0.49 | 4,349.42 | 80,929 | 2.10 | 0 | 0.00 | 0.00 | 0.09 |
| 20 | 06-Mar | 234.40 | 240.16 | 231.05 | 240.16 | 237.22 | 5.00 | 4,328.15 | 79,562 | 2.07 | 0 | 0.00 | 0.00 | 0.09 |
| 21 | 05-Mar | 219.00 | 228.73 | 219.00 | 228.73 | 226.41 | 5.00 | 4,122.16 | 88,403 | 2.30 | 0 | 0.00 | 0.00 | 0.10 |
| 22 | 04-Mar | 204.94 | 217.84 | 198.55 | 217.84 | 209.65 | 5.00 | 3,925.90 | 100,493 | 2.61 | 0 | 0.00 | 0.00 | 0.12 |
| 23 | 03-Mar | 209.41 | 214.50 | 199.91 | 207.47 | 204.39 | -1.41 | 3,739.01 | 137,737 | 3.58 | 0 | 0.00 | 0.00 | 0.16 |
| 24 | 28-Feb | 220.00 | 220.00 | 209.41 | 210.44 | 211.57 | -4.54 | 3,792.54 | 107,778 | 2.80 | 0 | 0.00 | 0.00 | 0.12 |
| 25 | 27-Feb | 227.90 | 228.70 | 218.26 | 220.44 | 222.77 | -2.10 | 3,972.76 | 54,163 | 1.41 | 0 | 0.00 | 0.00 | 0.06 |
| 26 | 25-Feb | 227.50 | 232.50 | 224.43 | 225.16 | 227.52 | -1.19 | 4,057.82 | 36,308 | 0.94 | 0 | 0.00 | 0.00 | 0.04 |
| 27 | 24-Feb | 234.05 | 234.05 | 225.80 | 227.87 | 229.33 | -2.64 | 4,106.66 | 39,816 | 1.03 | 0 | 0.00 | 0.00 | 0.05 |
| 28 | 21-Feb | 236.00 | 236.00 | 222.62 | 234.05 | 231.08 | 2.22 | 4,218.04 | 101,488 | 2.64 | 0 | 0.00 | 0.00 | 0.12 |
| 29 | 20-Feb | 220.50 | 232.95 | 220.50 | 228.96 | 229.60 | 2.58 | 4,126.30 | 73,770 | 1.92 | 0 | 0.00 | 0.00 | 0.09 |
| 30 | 19-Feb | 218.15 | 228.00 | 212.00 | 223.20 | 223.14 | 2.57 | 4,022.50 | 49,177 | 1.28 | 0 | 0.00 | 0.00 | 0.06 |
| 31 | 18-Feb | 220.90 | 223.00 | 213.00 | 217.61 | 216.99 | -0.65 | 3,921.76 | 31,654 | 0.82 | 0 | 0.00 | 0.00 | 0.04 |
| 32 | 17-Feb | 226.70 | 226.70 | 217.30 | 219.04 | 222.00 | -1.39 | 3,947.53 | 76,177 | 1.98 | 0 | 0.00 | 0.00 | 0.09 |
| 33 | 14-Feb | 239.00 | 239.00 | 218.00 | 222.12 | 227.15 | -2.87 | 4,003.03 | 88,357 | 2.30 | 0 | 0.00 | 0.00 | 0.10 |
| 34 | 13-Feb | 217.82 | 228.71 | 217.05 | 228.68 | 226.01 | 4.99 | 4,121.26 | 69,646 | 1.81 | 0 | 0.00 | 0.00 | 0.08 |
| 35 | 12-Feb | 217.31 | 222.00 | 206.44 | 217.82 | 213.38 | 0.23 | 3,925.54 | 80,603 | 2.09 | 0 | 0.00 | 0.00 | 0.09 |
| 36 | 11-Feb | 230.50 | 230.50 | 216.04 | 217.31 | 219.81 | -4.45 | 3,916.35 | 103,313 | 2.68 | 0 | 0.00 | 0.00 | 0.12 |
| 37 | 10-Feb | 235.75 | 240.99 | 225.10 | 227.42 | 228.50 | -3.53 | 4,098.55 | 100,501 | 2.61 | 0 | 0.00 | 0.00 | 0.12 |
| 38 | 07-Feb | 241.35 | 244.00 | 233.00 | 235.73 | 239.37 | -0.49 | 4,248.31 | 81,256 | 2.11 | 0 | 0.00 | 0.00 | 0.09 |
| 39 | 06-Feb | 242.10 | 242.10 | 235.10 | 236.90 | 238.68 | -2.95 | 4,269.40 | 53,205 | 1.38 | 0 | 0.00 | 0.00 | 0.06 |
| 40 | 05-Feb | 239.40 | 244.47 | 231.10 | 244.09 | 242.84 | 4.84 | 4,398.98 | 193,785 | 5.03 | 0 | 0.00 | 0.00 | 0.22 |
| 41 | 04-Feb | 223.99 | 232.83 | 219.25 | 232.83 | 224.88 | 5.00 | 4,196.05 | 109,420 | 2.84 | 0 | 0.00 | 0.00 | 0.13 |
| 42 | 03-Feb | 223.01 | 226.80 | 220.00 | 221.75 | 222.32 | -3.17 | 3,996.37 | 61,758 | 1.60 | 0 | 0.00 | 0.00 | 0.07 |
| 43 | 01-Feb | 237.00 | 238.90 | 226.00 | 229.02 | 232.78 | -2.54 | 4,127.39 | 54,791 | 1.42 | 0 | 0.00 | 0.00 | 0.06 |
| 44 | 31-Jan | 222.25 | 236.00 | 220.00 | 235.00 | 232.07 | 4.44 | 4,235.00 | 81,172 | 2.11 | 0 | 0.00 | 0.00 | 0.09 |
| 45 | 30-Jan | 228.20 | 235.90 | 221.00 | 225.00 | 226.90 | -1.34 | 4,054.00 | 181,448 | 4.71 | 0 | 0.00 | 0.00 | 0.21 |
| 46 | 29-Jan | 237.75 | 243.95 | 226.50 | 228.05 | 231.08 | -4.08 | 4,109.90 | 239,870 | 6.23 | 0 | 0.00 | 0.00 | 0.28 |
| 47 | 28-Jan | 245.00 | 257.00 | 237.75 | 237.75 | 240.37 | -5.00 | 4,284.72 | 214,352 | 5.57 | 0 | 0.00 | 0.00 | 0.25 |
| 48 | 27-Jan | 259.10 | 261.00 | 250.25 | 250.25 | 251.73 | -4.99 | 4,509.99 | 112,302 | 2.92 | 0 | 0.00 | 0.00 | 0.13 |
| 49 | 24-Jan | 270.00 | 276.00 | 260.00 | 263.40 | 266.90 | -2.98 | 4,746.98 | 101,310 | 2.63 | 0 | 0.00 | 0.00 | 0.12 |
| 50 | 23-Jan | 272.00 | 278.40 | 269.50 | 271.50 | 274.26 | -0.22 | 4,892.96 | 40,781 | 1.06 | 0 | 0.00 | 0.00 | 0.05 |
| 51 | 22-Jan | 282.50 | 284.50 | 265.90 | 272.10 | 270.13 | -2.87 | 4,903.77 | 135,266 | 3.51 | 0 | 0.00 | 0.00 | 0.16 |
| 52 | 21-Jan | 288.00 | 294.75 | 277.30 | 279.90 | 285.58 | -2.54 | 5,044.34 | 170,551 | 4.43 | 0 | 0.00 | 0.00 | 0.20 |
| 53 | 20-Jan | 291.00 | 296.45 | 285.70 | 287.00 | 292.28 | -1.22 | 5,172.00 | 114,714 | 2.98 | 0 | 0.00 | 0.00 | 0.13 |
| 54 | 17-Jan | 289.90 | 298.75 | 285.00 | 290.50 | 291.74 | 0.93 | 5,235.37 | 95,874 | 2.49 | 0 | 0.00 | 0.00 | 0.11 |
| 55 | 16-Jan | 285.55 | 294.90 | 283.15 | 287.80 | 289.94 | 0.57 | 5,186.72 | 85,500 | 2.22 | 0 | 0.00 | 0.00 | 0.10 |
| 56 | 15-Jan | 287.00 | 294.70 | 281.20 | 286.15 | 288.05 | 0.68 | 5,156.98 | 99,056 | 2.57 | 0 | 0.00 | 0.00 | 0.11 |
| 57 | 14-Jan | 275.15 | 287.00 | 267.35 | 284.20 | 277.62 | 3.18 | 5,121.84 | 179,628 | 4.67 | 0 | 0.00 | 0.00 | 0.21 |
| 58 | 13-Jan | 282.95 | 287.50 | 275.15 | 275.15 | 278.98 | -5.25 | 4,958.74 | 114,358 | 2.97 | 0 | 0.00 | 0.00 | 0.13 |
| 59 | 10-Jan | 296.70 | 297.00 | 280.10 | 289.60 | 287.95 | -1.81 | 5,219.16 | 218,860 | 5.69 | 0 | 0.00 | 0.00 | 0.25 |
| 60 | 09-Jan | 300.75 | 305.00 | 290.10 | 294.85 | 295.80 | -2.00 | 5,313.77 | 159,326 | 4.14 | 0 | 0.00 | 0.00 | 0.18 |
| 61 | 08-Jan | 295.00 | 311.45 | 290.10 | 300.75 | 304.78 | 1.06 | 5,420.10 | 448,634 | 11.65 | 0 | 0.00 | 0.00 | 0.52 |
| 62 | 07-Jan | 305.00 | 308.30 | 294.00 | 297.55 | 301.80 | -1.31 | 5,362.43 | 296,837 | 7.71 | 0 | 0.00 | 0.00 | 0.34 |
| 63 | 06-Jan | 305.45 | 305.45 | 283.00 | 301.45 | 300.26 | 3.48 | 5,432.72 | 828,967 | 21.53 | 0 | 0.00 | 0.00 | 0.96 |
| 64 | 03-Jan | 277.10 | 290.95 | 275.20 | 290.95 | 286.40 | 4.76 | 5,243.48 | 346,353 | 9.00 | 0 | 0.00 | 0.00 | 0.40 |
| 65 | 02-Jan | 276.80 | 277.10 | 260.00 | 277.10 | 273.68 | 4.75 | 4,993.88 | 360,158 | 9.36 | 0 | 0.00 | 0.00 | 0.42 |
| 66 | 01-Jan | 257.80 | 263.95 | 246.15 | 263.95 | 257.93 | 4.76 | 4,756.89 | 120,359 | 3.13 | 0 | 0.00 | 0.00 | 0.14 |
| 67 | 31-Dec | 257.60 | 257.60 | 245.21 | 251.38 | 250.01 | -2.68 | 4,530.36 | 184,253 | 4.79 | 0 | 0.00 | 0.00 | 0.21 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP