| 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: 218.47 | Low52 Price: 192.15 | Barrier: 216.45; Drift%: 6.89 |
| Basic Industry: Iron & Steel | Total Equity: 180,219,448 | Low52 Date: 30-Mar-2026 | SHP: 51.16 / 0.47 / 0.17 / 48.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 278.0 / 247.75 | Week: 255.0 / 236.1 | Day: 238.29 / 221.3 | Sis67: 9 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 221.30 | 238.29 | 221.30 | 232.47 | 231.92 | 2.89 | 4,189.56 | 321,508 | 5.63 | 139,514 | 5.56 | 3.24 | 16 |
| 2 | 06-Apr | 213.50 | 228.64 | 209.25 | 225.94 | 221.60 | 5.50 | 4,071.88 | 413,946 | 7.25 | 166,446 | 6.64 | 3.69 | 19 |
| 3 | 02-Apr | 211.00 | 215.80 | 204.83 | 214.17 | 209.02 | 0.49 | 3,859.76 | 371,137 | 6.50 | 157,104 | 6.27 | 3.28 | 18 |
| 4 | 01-Apr | 198.50 | 216.45 | 198.50 | 213.13 | 210.71 | 9.80 | 3,841.02 | 214,792 | 3.76 | 105,085 | 4.19 | 2.21 | 12 |
| 5 | 30-Mar | 200.07 | 203.90 | 192.15 | 194.10 | 197.47 | -4.35 | 3,498.06 | 307,239 | 5.38 | 152,334 | 6.08 | 3.01 | 18 |
| 6 | 27-Mar | 217.56 | 218.00 | 201.87 | 202.93 | 206.24 | -7.19 | 3,657.19 | 582,184 | 10.20 | 316,711 | 12.63 | 6.53 | 36 |
| 7 | 25-Mar | 212.50 | 220.00 | 212.50 | 218.66 | 218.21 | 3.33 | 3,940.68 | 141,017 | 2.47 | 86,547 | 3.45 | 1.89 | 10 |
| 8 | 24-Mar | 209.50 | 215.99 | 207.46 | 211.62 | 211.43 | 2.13 | 3,813.80 | 152,365 | 2.67 | 72,369 | 2.89 | 1.53 | 8 |
| 9 | 23-Mar | 215.01 | 215.01 | 206.00 | 207.20 | 208.21 | -4.80 | 3,734.15 | 174,233 | 3.05 | 102,426 | 4.08 | 2.13 | 12 |
| 10 | 20-Mar | 217.90 | 222.65 | 216.10 | 217.64 | 219.42 | 1.20 | 3,922.30 | 121,794 | 2.13 | 56,531 | 2.25 | 1.24 | 7 |
| 11 | 19-Mar | 215.00 | 219.75 | 212.40 | 215.05 | 215.79 | -2.52 | 3,875.62 | 124,306 | 2.18 | 64,530 | 2.57 | 1.39 | 7 |
| 12 | 18-Mar | 214.31 | 223.60 | 213.00 | 220.61 | 219.81 | 3.70 | 3,975.82 | 128,576 | 2.25 | 63,292 | 2.52 | 1.39 | 7 |
| 13 | 17-Mar | 208.90 | 213.80 | 206.14 | 212.73 | 210.12 | 2.07 | 3,833.81 | 253,185 | 4.43 | 130,211 | 5.19 | 2.74 | 15 |
| 14 | 16-Mar | 210.10 | 211.00 | 205.00 | 208.41 | 208.06 | -1.61 | 3,755.95 | 150,210 | 2.63 | 91,749 | 3.66 | 1.91 | 11 |
| 15 | 13-Mar | 224.10 | 224.50 | 208.95 | 211.82 | 215.24 | -6.22 | 3,817.41 | 245,447 | 4.30 | 161,686 | 6.45 | 3.48 | 19 |
| 16 | 12-Mar | 225.04 | 231.40 | 221.41 | 225.88 | 225.92 | -0.98 | 4,070.80 | 258,506 | 4.53 | 168,675 | 6.73 | 3.81 | 19 |
| 17 | 11-Mar | 227.96 | 233.24 | 226.39 | 228.12 | 228.32 | 0.07 | 4,111.17 | 110,671 | 1.94 | 61,723 | 2.46 | 1.41 | 7 |
| 18 | 10-Mar | 230.00 | 231.88 | 223.82 | 227.96 | 227.66 | 1.49 | 4,108.28 | 113,239 | 1.98 | 52,807 | 2.11 | 1.20 | 6 |
| 19 | 09-Mar | 232.00 | 234.60 | 221.22 | 224.62 | 225.98 | -5.05 | 4,048.09 | 189,356 | 3.32 | 89,074 | 3.55 | 2.01 | 10 |
| 20 | 06-Mar | 237.50 | 242.80 | 235.11 | 236.57 | 238.59 | -1.05 | 4,263.45 | 75,264 | 1.32 | 37,539 | 1.50 | 0.90 | 4 |
| 21 | 05-Mar | 239.20 | 240.73 | 235.12 | 239.08 | 238.10 | 1.02 | 4,308.69 | 129,253 | 2.26 | 38,734 | 1.54 | 0.92 | 4 |
| 22 | 04-Mar | 238.05 | 242.00 | 233.10 | 236.66 | 238.15 | -2.90 | 4,265.07 | 106,433 | 1.86 | 60,976 | 2.43 | 1.45 | 7 |
| 23 | 02-Mar | 240.00 | 247.59 | 235.49 | 243.73 | 243.19 | -0.94 | 4,392.49 | 124,446 | 2.18 | 53,585 | 2.14 | 1.30 | 6 |
| 24 | 27-Feb | 247.41 | 249.30 | 244.11 | 246.04 | 247.35 | -1.27 | 4,434.12 | 117,951 | 2.07 | 38,958 | 1.55 | 0.96 | 4 |
| 25 | 26-Feb | 250.69 | 255.00 | 247.10 | 249.20 | 251.31 | -0.27 | 4,491.07 | 140,492 | 2.46 | 72,979 | 2.91 | 1.83 | 8 |
| 26 | 25-Feb | 239.98 | 251.77 | 239.98 | 249.88 | 248.61 | 4.63 | 4,503.32 | 229,984 | 4.03 | 86,802 | 3.46 | 2.16 | 10 |
| 27 | 24-Feb | 242.78 | 242.78 | 236.10 | 238.82 | 238.88 | -1.14 | 4,304.00 | 97,909 | 1.71 | 61,037 | 2.43 | 1.46 | 7 |
| 28 | 23-Feb | 245.23 | 246.99 | 240.10 | 241.57 | 242.89 | -1.49 | 4,353.56 | 102,954 | 1.80 | 68,228 | 2.72 | 1.66 | 8 |
| 29 | 20-Feb | 249.69 | 249.69 | 244.00 | 245.23 | 245.86 | -0.85 | 4,419.52 | 85,797 | 1.50 | 58,205 | 2.32 | 1.43 | 7 |
| 30 | 19-Feb | 250.09 | 254.31 | 246.00 | 247.34 | 248.89 | -1.10 | 4,457.55 | 128,074 | 2.24 | 81,738 | 3.26 | 2.03 | 9 |
| 31 | 18-Feb | 243.50 | 263.85 | 242.81 | 250.09 | 251.05 | 2.81 | 4,507.11 | 409,432 | 7.17 | 175,957 | 7.02 | 4.42 | 20 |
| 32 | 17-Feb | 242.00 | 247.90 | 241.41 | 243.26 | 244.45 | -0.16 | 4,384.02 | 63,124 | 1.11 | 32,877 | 1.31 | 0.80 | 4 |
| 33 | 16-Feb | 248.30 | 248.70 | 242.10 | 243.66 | 244.48 | -0.58 | 4,391.23 | 85,733 | 1.50 | 53,144 | 2.12 | 1.30 | 6 |
| 34 | 13-Feb | 251.00 | 252.59 | 243.10 | 245.09 | 246.17 | -3.45 | 4,417.00 | 103,661 | 1.82 | 64,320 | 2.57 | 1.58 | 7 |
| 35 | 12-Feb | 256.00 | 256.64 | 252.22 | 253.86 | 254.18 | -0.71 | 4,575.05 | 71,305 | 1.25 | 36,338 | 1.45 | 0.92 | 4 |
| 36 | 11-Feb | 258.40 | 260.90 | 253.32 | 255.68 | 255.90 | -0.97 | 4,607.85 | 75,355 | 1.32 | 39,468 | 1.57 | 1.01 | 5 |
| 37 | 10-Feb | 256.75 | 262.79 | 255.17 | 258.19 | 259.77 | 0.80 | 4,653.09 | 121,342 | 2.13 | 56,123 | 2.24 | 1.46 | 6 |
| 38 | 09-Feb | 247.10 | 258.00 | 246.00 | 256.13 | 252.33 | 4.30 | 4,615.96 | 121,145 | 2.12 | 54,359 | 2.17 | 1.37 | 6 |
| 39 | 06-Feb | 248.45 | 248.86 | 242.40 | 245.57 | 244.85 | -1.54 | 4,425.65 | 57,770 | 1.01 | 25,074 | 1.00 | 0.61 | 3 |
| 40 | 05-Feb | 250.70 | 252.36 | 246.00 | 249.40 | 249.49 | -0.24 | 4,494.67 | 64,354 | 1.13 | 30,200 | 1.20 | 0.75 | 3 |
| 41 | 04-Feb | 244.90 | 263.80 | 244.90 | 250.01 | 254.52 | 3.69 | 4,505.67 | 397,956 | 6.97 | 114,181 | 4.55 | 2.91 | 13 |
| 42 | 03-Feb | 242.00 | 247.50 | 239.51 | 241.12 | 242.06 | 1.27 | 4,345.45 | 68,657 | 1.20 | 32,310 | 1.29 | 0.78 | 4 |
| 43 | 02-Feb | 235.10 | 240.00 | 231.00 | 238.10 | 235.54 | -0.70 | 4,291.03 | 133,675 | 2.34 | 53,922 | 2.15 | 1.27 | 6 |
| 44 | 01-Feb | 242.50 | 246.46 | 236.19 | 239.77 | 241.70 | -2.11 | 4,321.12 | 68,322 | 1.20 | 38,157 | 1.52 | 0.92 | 4 |
| 45 | 30-Jan | 248.40 | 249.35 | 242.50 | 244.95 | 245.65 | -2.45 | 4,414.48 | 95,164 | 1.67 | 49,032 | 1.96 | 1.20 | 6 |
| 46 | 29-Jan | 247.75 | 252.85 | 246.90 | 251.10 | 250.16 | 1.25 | 4,525.31 | 107,563 | 1.88 | 40,736 | 1.62 | 1.02 | 5 |
| 47 | 28-Jan | 240.00 | 249.20 | 239.85 | 248.00 | 245.20 | 3.38 | 4,469.00 | 88,400 | 1.55 | 36,243 | 1.45 | 0.89 | 4 |
| 48 | 27-Jan | 239.95 | 243.70 | 237.10 | 239.90 | 240.01 | 0.29 | 4,323.46 | 74,201 | 1.30 | 36,505 | 1.46 | 0.88 | 4 |
| 49 | 23-Jan | 243.20 | 247.75 | 238.45 | 239.20 | 242.58 | -1.16 | 4,310.85 | 142,835 | 2.50 | 80,149 | 3.20 | 1.94 | 9 |
| 50 | 22-Jan | 243.15 | 248.90 | 240.25 | 242.00 | 242.84 | 0.21 | 4,361.00 | 66,102 | 1.16 | 31,356 | 1.25 | 0.76 | 4 |
| 51 | 21-Jan | 249.05 | 250.95 | 239.30 | 241.50 | 243.65 | -2.70 | 4,352.30 | 186,383 | 3.26 | 113,511 | 4.53 | 2.77 | 13 |
| 52 | 20-Jan | 253.00 | 254.85 | 247.40 | 248.20 | 250.77 | -2.97 | 4,473.05 | 137,863 | 2.41 | 88,755 | 3.54 | 2.23 | 10 |
| 53 | 19-Jan | 251.20 | 257.15 | 249.90 | 255.80 | 254.47 | 0.41 | 4,610.01 | 115,901 | 2.03 | 65,353 | 2.61 | 1.66 | 8 |
| 54 | 16-Jan | 255.00 | 256.85 | 250.35 | 254.75 | 253.25 | -0.70 | 4,591.09 | 135,410 | 2.37 | 73,728 | 2.94 | 1.87 | 9 |
| 55 | 14-Jan | 256.00 | 262.65 | 255.10 | 256.55 | 259.17 | -0.16 | 4,623.53 | 89,791 | 1.57 | 34,734 | 1.39 | 0.90 | 4 |
| 56 | 13-Jan | 248.10 | 258.50 | 248.10 | 256.95 | 254.77 | 2.49 | 4,630.74 | 138,987 | 2.43 | 68,414 | 2.73 | 1.74 | 8 |
| 57 | 12-Jan | 248.55 | 252.95 | 242.80 | 250.70 | 247.35 | 0.24 | 4,518.10 | 158,561 | 2.78 | 81,517 | 3.25 | 2.02 | 9 |
| 58 | 09-Jan | 253.00 | 256.90 | 248.00 | 250.10 | 251.99 | -2.13 | 4,507.29 | 114,908 | 2.01 | 59,722 | 2.38 | 1.50 | 7 |
| 59 | 08-Jan | 267.50 | 268.00 | 254.80 | 255.55 | 257.92 | -4.65 | 4,605.51 | 174,294 | 3.05 | 103,260 | 4.12 | 2.66 | 12 |
| 60 | 07-Jan | 266.00 | 270.00 | 266.00 | 268.00 | 268.05 | 0.13 | 4,829.00 | 57,095 | 1.00 | 27,945 | 1.11 | 0.75 | 3 |
| 61 | 06-Jan | 269.30 | 272.45 | 265.90 | 267.65 | 269.37 | -0.28 | 4,823.57 | 96,500 | 1.69 | 46,226 | 1.84 | 1.25 | 5 |
| 62 | 05-Jan | 271.45 | 274.50 | 267.05 | 268.40 | 270.07 | -1.85 | 4,837.09 | 113,701 | 1.99 | 71,808 | 2.86 | 1.94 | 8 |
| 63 | 02-Jan | 272.10 | 274.50 | 272.00 | 273.45 | 273.12 | 0.50 | 4,928.10 | 101,932 | 1.79 | 49,340 | 1.97 | 1.35 | 6 |
| 64 | 01-Jan | 271.75 | 273.30 | 269.50 | 272.10 | 271.40 | 0.17 | 4,903.77 | 90,729 | 1.59 | 42,065 | 1.68 | 1.14 | 5 |
| 65 | 31-Dec | 265.70 | 277.00 | 264.10 | 271.65 | 272.53 | 3.21 | 4,895.66 | 430,471 | 7.54 | 155,134 | 6.19 | 4.23 | 18 |
| 66 | 30-Dec | 267.30 | 267.30 | 261.00 | 263.20 | 263.55 | -1.53 | 4,743.38 | 108,542 | 1.90 | 52,730 | 2.10 | 1.39 | 6 |
| 67 | 29-Dec | 264.50 | 278.00 | 263.90 | 267.30 | 271.06 | 1.06 | 4,817.27 | 354,849 | 6.21 | 128,573 | 5.13 | 3.49 | 15 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL