| 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: 256.02; Drift%: 3.84 |
| 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 / 0.48 / 0.14 / 48.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.11 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 259.7 / 198.55 | Week: 264.23 / 231.0 | Day: 269.0 / 260.69 | Float67: 0.11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.05 |
| 2 | 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 | 0.14 |
| 3 | 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 | 0.30 |
| 4 | 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 | 0.15 |
| 5 | 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 | 0.15 |
| 6 | 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 | 0.22 |
| 7 | 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 | 0.14 |
| 8 | 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 | 0.10 |
| 9 | 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 | 0.06 |
| 10 | 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 | 0.05 |
| 11 | 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 | 0.03 |
| 12 | 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 | 0.08 |
| 13 | 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 | 0.05 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.06 |
| 16 | 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 | 0.06 |
| 17 | 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 | 0.04 |
| 18 | 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 | 0.08 |
| 19 | 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 | 0.10 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.20 |
| 22 | 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 | 0.07 |
| 23 | 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 | 0.09 |
| 24 | 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 | 0.15 |
| 25 | 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 | 0.11 |
| 26 | 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 | 0.12 |
| 27 | 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 | 0.06 |
| 28 | 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 | 0.09 |
| 29 | 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 | 0.23 |
| 30 | 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 | 0.17 |
| 31 | 03-Apr | 244.40 | 258.69 | 242.00 | 258.39 | 256.89 | 4.87 | 4,656.69 | 497,013 | 7.20 | 269,006 | 9.17 | 6.91 | 0.31 |
| 32 | 02-Apr | 236.05 | 247.61 | 233.11 | 246.38 | 245.29 | 4.48 | 4,440.25 | 186,018 | 2.69 | 102,934 | 3.51 | 2.52 | 0.12 |
| 33 | 01-Apr | 232.99 | 239.60 | 226.81 | 235.82 | 235.77 | 0.45 | 4,249.94 | 119,507 | 1.73 | 78,320 | 2.67 | 1.85 | 0.09 |
| 34 | 28-Mar | 232.00 | 241.99 | 232.00 | 234.76 | 237.24 | 0.62 | 4,230.83 | 100,822 | 1.46 | 57,309 | 1.95 | 1.36 | 0.07 |
| 35 | 27-Mar | 229.50 | 241.25 | 225.01 | 233.32 | 235.53 | 1.55 | 4,204.88 | 252,034 | 3.65 | 156,562 | 5.34 | 3.69 | 0.18 |
| 36 | 26-Mar | 243.00 | 244.99 | 229.30 | 229.77 | 232.77 | -4.81 | 4,140.90 | 150,604 | 2.18 | 126,240 | 4.30 | 2.94 | 0.15 |
| 37 | 25-Mar | 259.70 | 259.70 | 240.54 | 241.37 | 247.34 | -4.67 | 4,349.96 | 143,433 | 2.08 | 111,343 | 3.79 | 2.75 | 0.13 |
| 38 | 24-Mar | 246.95 | 254.26 | 240.00 | 253.20 | 249.38 | 4.56 | 4,563.16 | 139,884 | 2.03 | 0 | 0.00 | 0.00 | 0.16 |
| 39 | 21-Mar | 235.60 | 246.00 | 235.05 | 242.16 | 241.23 | 2.78 | 4,364.19 | 95,130 | 1.38 | 0 | 0.00 | 0.00 | 0.11 |
| 40 | 20-Mar | 239.75 | 242.15 | 234.05 | 235.60 | 237.15 | -1.73 | 4,245.97 | 48,182 | 0.70 | 0 | 0.00 | 0.00 | 0.06 |
| 41 | 19-Mar | 233.00 | 239.94 | 233.00 | 239.75 | 239.44 | 4.91 | 4,320.76 | 93,321 | 1.35 | 0 | 0.00 | 0.00 | 0.11 |
| 42 | 18-Mar | 224.00 | 231.80 | 223.80 | 228.52 | 228.93 | 3.50 | 4,118.37 | 52,147 | 0.76 | 0 | 0.00 | 0.00 | 0.06 |
| 43 | 17-Mar | 225.50 | 232.90 | 218.00 | 220.80 | 222.90 | -1.99 | 3,979.25 | 47,666 | 0.69 | 0 | 0.00 | 0.00 | 0.05 |
| 44 | 13-Mar | 232.00 | 234.24 | 224.00 | 225.29 | 228.20 | -2.16 | 4,060.16 | 131,166 | 1.90 | 0 | 0.00 | 0.00 | 0.15 |
| 45 | 12-Mar | 232.50 | 236.00 | 228.10 | 230.26 | 230.81 | -0.92 | 4,149.73 | 38,496 | 0.56 | 0 | 0.00 | 0.00 | 0.04 |
| 46 | 11-Mar | 236.50 | 236.60 | 228.10 | 232.40 | 230.63 | -1.88 | 4,188.30 | 69,165 | 1.00 | 0 | 0.00 | 0.00 | 0.08 |
| 47 | 10-Mar | 241.00 | 244.95 | 230.50 | 236.85 | 238.13 | -1.86 | 4,268.50 | 51,337 | 0.74 | 0 | 0.00 | 0.00 | 0.06 |
| 48 | 07-Mar | 242.00 | 251.15 | 237.00 | 241.34 | 242.43 | 0.49 | 4,349.42 | 80,929 | 1.17 | 0 | 0.00 | 0.00 | 0.09 |
| 49 | 06-Mar | 234.40 | 240.16 | 231.05 | 240.16 | 237.22 | 5.00 | 4,328.15 | 79,562 | 1.15 | 0 | 0.00 | 0.00 | 0.09 |
| 50 | 05-Mar | 219.00 | 228.73 | 219.00 | 228.73 | 226.41 | 5.00 | 4,122.16 | 88,403 | 1.28 | 0 | 0.00 | 0.00 | 0.10 |
| 51 | 04-Mar | 204.94 | 217.84 | 198.55 | 217.84 | 209.65 | 5.00 | 3,925.90 | 100,493 | 1.46 | 0 | 0.00 | 0.00 | 0.12 |
| 52 | 03-Mar | 209.41 | 214.50 | 199.91 | 207.47 | 204.39 | -1.41 | 3,739.01 | 137,737 | 2.00 | 0 | 0.00 | 0.00 | 0.16 |
| 53 | 28-Feb | 220.00 | 220.00 | 209.41 | 210.44 | 211.57 | -4.54 | 3,792.54 | 107,778 | 1.56 | 0 | 0.00 | 0.00 | 0.12 |
| 54 | 27-Feb | 227.90 | 228.70 | 218.26 | 220.44 | 222.77 | -2.10 | 3,972.76 | 54,163 | 0.78 | 0 | 0.00 | 0.00 | 0.06 |
| 55 | 25-Feb | 227.50 | 232.50 | 224.43 | 225.16 | 227.52 | -1.19 | 4,057.82 | 36,308 | 0.53 | 0 | 0.00 | 0.00 | 0.04 |
| 56 | 24-Feb | 234.05 | 234.05 | 225.80 | 227.87 | 229.33 | -2.64 | 4,106.66 | 39,816 | 0.58 | 0 | 0.00 | 0.00 | 0.05 |
| 57 | 21-Feb | 236.00 | 236.00 | 222.62 | 234.05 | 231.08 | 2.22 | 4,218.04 | 101,488 | 1.47 | 0 | 0.00 | 0.00 | 0.12 |
| 58 | 20-Feb | 220.50 | 232.95 | 220.50 | 228.96 | 229.60 | 2.58 | 4,126.30 | 73,770 | 1.07 | 0 | 0.00 | 0.00 | 0.09 |
| 59 | 19-Feb | 218.15 | 228.00 | 212.00 | 223.20 | 223.14 | 2.57 | 4,022.50 | 49,177 | 0.71 | 0 | 0.00 | 0.00 | 0.06 |
| 60 | 18-Feb | 220.90 | 223.00 | 213.00 | 217.61 | 216.99 | -0.65 | 3,921.76 | 31,654 | 0.46 | 0 | 0.00 | 0.00 | 0.04 |
| 61 | 17-Feb | 226.70 | 226.70 | 217.30 | 219.04 | 222.00 | -1.39 | 3,947.53 | 76,177 | 1.10 | 0 | 0.00 | 0.00 | 0.09 |
| 62 | 14-Feb | 239.00 | 239.00 | 218.00 | 222.12 | 227.15 | -2.87 | 4,003.03 | 88,357 | 1.28 | 0 | 0.00 | 0.00 | 0.10 |
| 63 | 13-Feb | 217.82 | 228.71 | 217.05 | 228.68 | 226.01 | 4.99 | 4,121.26 | 69,646 | 1.01 | 0 | 0.00 | 0.00 | 0.08 |
| 64 | 12-Feb | 217.31 | 222.00 | 206.44 | 217.82 | 213.38 | 0.23 | 3,925.54 | 80,603 | 1.17 | 0 | 0.00 | 0.00 | 0.09 |
| 65 | 11-Feb | 230.50 | 230.50 | 216.04 | 217.31 | 219.81 | -4.45 | 3,916.35 | 103,313 | 1.50 | 0 | 0.00 | 0.00 | 0.12 |
| 66 | 10-Feb | 235.75 | 240.99 | 225.10 | 227.42 | 228.50 | -3.53 | 4,098.55 | 100,501 | 1.46 | 0 | 0.00 | 0.00 | 0.12 |
| 67 | 07-Feb | 241.35 | 244.00 | 233.00 | 235.73 | 239.37 | -0.49 | 4,248.31 | 81,256 | 1.18 | 0 | 0.00 | 0.00 | 0.09 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP