| 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: 291.36 | Low52 Price: 188.15 | Barrier: 278.35; Drift%: -3.15 |
| Basic Industry: Iron & Steel | Total Equity: 180,219,448 | Low52 Date: 21-Nov-2024 | SHP: 51.16 / 0.6 / 0.18 / 48.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 311.45 / 198.55 | Month: 322.0 / 275.5 | Week: 314.9 / 277.95 | Day: 278.35 / 269.0 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 274.70 | 278.35 | 269.00 | 269.85 | 272.73 | -2.09 | 4,863.22 | 218,474 | 2.45 | 98,360 | 2.49 | 2.68 | 11 |
| 2 | 26-Aug | 285.00 | 286.20 | 273.05 | 275.60 | 279.45 | -3.40 | 4,966.85 | 200,783 | 2.26 | 119,780 | 3.03 | 3.35 | 14 |
| 3 | 25-Aug | 293.00 | 294.80 | 283.65 | 285.30 | 288.86 | -2.24 | 5,141.66 | 203,625 | 2.29 | 120,149 | 3.04 | 3.47 | 14 |
| 4 | 22-Aug | 302.05 | 303.60 | 291.10 | 291.85 | 295.44 | -3.42 | 5,259.70 | 221,628 | 2.49 | 121,644 | 3.08 | 3.59 | 14 |
| 5 | 21-Aug | 310.00 | 312.75 | 301.05 | 302.20 | 305.52 | -2.25 | 5,446.23 | 168,423 | 1.89 | 80,530 | 2.04 | 2.46 | 9 |
| 6 | 20-Aug | 304.45 | 312.00 | 300.60 | 309.15 | 307.90 | 1.84 | 5,571.48 | 689,324 | 7.74 | 236,660 | 5.98 | 7.29 | 27 |
| 7 | 19-Aug | 298.50 | 305.90 | 296.05 | 303.55 | 301.77 | 1.57 | 5,470.56 | 190,088 | 2.14 | 109,232 | 2.76 | 3.30 | 13 |
| 8 | 18-Aug | 302.40 | 304.50 | 295.05 | 298.85 | 299.07 | 0.18 | 5,385.86 | 183,508 | 2.06 | 100,157 | 2.53 | 3.00 | 12 |
| 9 | 14-Aug | 308.00 | 309.20 | 296.35 | 298.30 | 301.55 | -2.40 | 5,375.95 | 189,221 | 2.13 | 94,419 | 2.39 | 2.85 | 11 |
| 10 | 13-Aug | 298.00 | 314.90 | 297.35 | 305.65 | 309.33 | 3.10 | 5,508.41 | 1,024,503 | 11.51 | 462,893 | 11.70 | 14.32 | 53 |
| 11 | 12-Aug | 305.00 | 309.90 | 295.00 | 296.45 | 302.31 | 2.47 | 5,342.61 | 1,272,648 | 14.29 | 366,695 | 9.27 | 11.09 | 42 |
| 12 | 11-Aug | 283.90 | 293.00 | 277.95 | 289.30 | 284.15 | 1.90 | 5,213.75 | 173,566 | 1.95 | 79,228 | 2.00 | 2.25 | 9 |
| 13 | 08-Aug | 290.95 | 290.95 | 282.20 | 283.90 | 285.04 | -2.26 | 5,116.43 | 120,240 | 1.35 | 58,187 | 1.47 | 1.66 | 7 |
| 14 | 07-Aug | 283.00 | 293.20 | 280.75 | 290.45 | 285.26 | 1.22 | 5,234.47 | 190,146 | 2.14 | 82,168 | 2.08 | 2.34 | 9 |
| 15 | 06-Aug | 291.00 | 295.10 | 283.75 | 286.95 | 288.00 | -2.89 | 5,171.40 | 203,766 | 2.29 | 100,160 | 2.53 | 2.00 | 12 |
| 16 | 05-Aug | 292.00 | 297.40 | 287.10 | 295.50 | 292.81 | 1.86 | 5,325.48 | 340,295 | 3.82 | 153,679 | 3.89 | 4.50 | 18 |
| 17 | 04-Aug | 281.00 | 292.90 | 275.40 | 290.10 | 285.13 | 4.65 | 5,228.17 | 303,060 | 3.40 | 128,765 | 3.26 | 3.67 | 15 |
| 18 | 01-Aug | 285.55 | 287.00 | 275.00 | 277.20 | 280.78 | -3.88 | 4,995.68 | 147,269 | 1.65 | 87,397 | 2.21 | 2.45 | 10 |
| 19 | 31-Jul | 284.00 | 290.70 | 281.65 | 288.40 | 286.35 | -0.65 | 5,197.53 | 227,838 | 2.56 | 103,212 | 2.61 | 2.96 | 12 |
| 20 | 30-Jul | 283.85 | 291.60 | 282.35 | 290.30 | 287.18 | 2.62 | 5,231.77 | 232,404 | 2.61 | 112,932 | 2.86 | 3.24 | 13 |
| 21 | 29-Jul | 280.00 | 284.05 | 275.80 | 282.90 | 279.97 | 1.63 | 5,098.41 | 179,910 | 2.02 | 96,873 | 2.45 | 2.71 | 11 |
| 22 | 28-Jul | 284.35 | 284.35 | 275.50 | 278.35 | 279.22 | -2.11 | 5,016.41 | 258,689 | 2.91 | 118,021 | 2.98 | 3.30 | 14 |
| 23 | 25-Jul | 291.00 | 291.10 | 281.85 | 284.35 | 285.26 | -2.32 | 5,124.54 | 207,353 | 2.33 | 109,812 | 2.78 | 3.13 | 13 |
| 24 | 24-Jul | 294.40 | 297.25 | 289.75 | 291.10 | 293.25 | -1.10 | 5,246.19 | 157,144 | 1.76 | 75,180 | 1.90 | 2.20 | 9 |
| 25 | 23-Jul | 297.45 | 299.85 | 292.55 | 294.35 | 295.27 | -0.81 | 5,304.76 | 171,072 | 1.92 | 80,372 | 2.03 | 2.37 | 9 |
| 26 | 22-Jul | 300.90 | 307.00 | 295.50 | 296.75 | 300.68 | -0.47 | 5,348.01 | 313,060 | 3.52 | 111,931 | 2.83 | 3.37 | 13 |
| 27 | 21-Jul | 295.00 | 302.15 | 292.05 | 298.15 | 297.29 | 0.81 | 5,373.24 | 379,762 | 4.27 | 161,332 | 4.08 | 4.80 | 19 |
| 28 | 18-Jul | 300.00 | 302.00 | 290.90 | 295.75 | 295.19 | -0.90 | 5,329.99 | 200,679 | 2.25 | 75,709 | 1.91 | 2.23 | 9 |
| 29 | 17-Jul | 303.45 | 307.00 | 297.50 | 298.45 | 302.10 | -1.26 | 5,378.65 | 204,235 | 2.29 | 74,488 | 1.88 | 2.25 | 9 |
| 30 | 16-Jul | 300.85 | 303.70 | 299.65 | 302.25 | 301.54 | 0.47 | 5,447.13 | 159,616 | 1.79 | 70,295 | 1.78 | 2.12 | 8 |
| 31 | 15-Jul | 296.45 | 304.55 | 295.80 | 300.85 | 300.44 | 1.93 | 5,421.90 | 268,518 | 3.02 | 123,505 | 3.12 | 3.71 | 14 |
| 32 | 14-Jul | 301.50 | 301.50 | 294.05 | 295.15 | 296.83 | -2.32 | 5,319.18 | 273,533 | 3.07 | 144,252 | 3.65 | 4.28 | 17 |
| 33 | 11-Jul | 310.45 | 311.20 | 300.50 | 302.15 | 305.70 | -3.53 | 5,445.33 | 336,917 | 3.78 | 149,477 | 3.78 | 4.57 | 17 |
| 34 | 10-Jul | 300.00 | 315.90 | 296.25 | 313.20 | 308.25 | 4.24 | 5,644.47 | 892,517 | 10.02 | 340,191 | 8.60 | 10.49 | 39 |
| 35 | 09-Jul | 302.90 | 304.20 | 294.10 | 300.45 | 299.06 | -0.41 | 5,414.69 | 298,720 | 3.36 | 105,796 | 2.67 | 3.16 | 12 |
| 36 | 08-Jul | 301.90 | 307.90 | 296.85 | 301.70 | 301.07 | -0.12 | 5,437.22 | 268,020 | 3.01 | 102,922 | 2.60 | 3.10 | 12 |
| 37 | 07-Jul | 309.30 | 312.35 | 300.70 | 302.05 | 305.76 | -1.95 | 5,443.53 | 421,018 | 4.73 | 170,516 | 4.31 | 5.21 | 20 |
| 38 | 04-Jul | 310.85 | 315.50 | 305.50 | 308.05 | 309.56 | -0.82 | 5,551.66 | 441,489 | 4.96 | 193,673 | 4.90 | 6.00 | 22 |
| 39 | 03-Jul | 315.00 | 322.00 | 308.90 | 310.60 | 314.98 | -0.91 | 5,597.62 | 802,254 | 9.01 | 278,824 | 7.05 | 8.78 | 32 |
| 40 | 02-Jul | 315.00 | 317.70 | 305.75 | 313.45 | 311.75 | -0.33 | 5,648.98 | 539,595 | 6.06 | 231,101 | 5.84 | 7.20 | 27 |
| 41 | 01-Jul | 318.00 | 319.80 | 311.55 | 314.50 | 315.55 | -0.58 | 5,667.90 | 841,026 | 9.45 | 353,189 | 8.93 | 11.14 | 41 |
| 42 | 30-Jun | 302.00 | 318.00 | 301.80 | 316.35 | 311.67 | 5.80 | 5,701.24 | 1,843,822 | 20.71 | 637,530 | 16.12 | 19.87 | 73 |
| 43 | 27-Jun | 306.95 | 313.00 | 297.85 | 299.00 | 303.11 | -1.24 | 5,388.00 | 892,926 | 10.03 | 333,072 | 8.42 | 10.10 | 38 |
| 44 | 26-Jun | 295.00 | 305.95 | 291.50 | 302.75 | 298.82 | 3.95 | 5,456.14 | 1,512,034 | 16.98 | 504,024 | 12.74 | 15.06 | 58 |
| 45 | 25-Jun | 290.00 | 292.50 | 286.00 | 291.25 | 289.65 | 1.36 | 5,248.89 | 338,609 | 3.80 | 164,357 | 4.16 | 4.76 | 19 |
| 46 | 24-Jun | 287.60 | 294.70 | 285.05 | 287.35 | 289.79 | 1.39 | 5,178.61 | 719,628 | 8.08 | 260,009 | 6.57 | 7.53 | 30 |
| 47 | 23-Jun | 283.00 | 286.55 | 278.35 | 283.40 | 282.60 | 0.04 | 5,107.42 | 260,445 | 2.93 | 65,866 | 1.67 | 1.86 | 8 |
| 48 | 20-Jun | 275.80 | 291.25 | 275.15 | 283.30 | 284.63 | 3.41 | 5,105.62 | 1,022,642 | 11.49 | 258,233 | 6.53 | 7.35 | 30 |
| 49 | 19-Jun | 275.00 | 284.90 | 267.85 | 273.95 | 276.22 | -0.99 | 4,937.11 | 606,591 | 6.81 | 174,793 | 4.42 | 4.83 | 20 |
| 50 | 18-Jun | 283.00 | 288.60 | 272.20 | 276.70 | 281.94 | -1.91 | 4,986.67 | 456,105 | 5.12 | 162,934 | 4.12 | 4.59 | 19 |
| 51 | 17-Jun | 273.80 | 289.50 | 270.70 | 282.10 | 283.21 | 4.19 | 5,083.99 | 1,847,994 | 20.76 | 576,501 | 14.57 | 16.33 | 66 |
| 52 | 16-Jun | 271.50 | 276.40 | 266.35 | 270.75 | 269.55 | -0.35 | 4,879.44 | 248,600 | 2.79 | 109,442 | 2.77 | 2.95 | 13 |
| 53 | 13-Jun | 267.60 | 277.05 | 267.60 | 271.70 | 272.72 | -1.63 | 4,896.56 | 188,642 | 2.12 | 82,986 | 2.10 | 2.26 | 10 |
| 54 | 12-Jun | 284.00 | 284.40 | 274.50 | 276.20 | 278.81 | -2.16 | 4,977.66 | 280,923 | 3.16 | 152,108 | 3.85 | 4.24 | 18 |
| 55 | 11-Jun | 280.00 | 291.95 | 280.00 | 282.30 | 285.30 | 1.18 | 5,087.60 | 671,547 | 7.54 | 302,860 | 7.66 | 8.64 | 35 |
| 56 | 10-Jun | 288.90 | 292.05 | 277.55 | 279.00 | 283.76 | -4.02 | 5,028.00 | 1,031,504 | 11.59 | 665,074 | 16.81 | 18.87 | 77 |
| 57 | 09-Jun | 298.05 | 302.00 | 287.55 | 290.70 | 295.33 | -2.12 | 5,238.98 | 605,220 | 6.80 | 305,198 | 7.72 | 9.01 | 35 |
| 58 | 06-Jun | 297.10 | 311.45 | 293.10 | 297.00 | 303.64 | -0.03 | 5,352.00 | 1,728,066 | 19.41 | 598,218 | 15.12 | 18.16 | 69 |
| 59 | 05-Jun | 273.40 | 300.00 | 273.40 | 297.10 | 291.17 | 9.61 | 5,354.32 | 2,939,715 | 33.02 | 936,666 | 23.68 | 27.27 | 108 |
| 60 | 04-Jun | 263.00 | 278.30 | 261.60 | 271.05 | 271.09 | 3.18 | 4,884.85 | 954,500 | 10.72 | 370,821 | 9.37 | 10.05 | 43 |
| 61 | 03-Jun | 259.25 | 270.40 | 258.40 | 262.70 | 263.70 | 1.37 | 4,734.36 | 305,427 | 3.43 | 154,473 | 3.91 | 4.07 | 18 |
| 62 | 02-Jun | 257.50 | 261.35 | 253.20 | 259.15 | 258.11 | -0.36 | 4,670.39 | 89,033 | 1.00 | 39,554 | 1.00 | 1.02 | 5 |
| 63 | 30-May | 267.96 | 269.01 | 258.29 | 260.09 | 261.09 | -2.94 | 4,687.33 | 260,383 | 2.92 | 128,760 | 3.26 | 3.36 | 15 |
| 64 | 29-May | 262.00 | 271.99 | 262.00 | 267.96 | 268.16 | 2.19 | 4,829.16 | 497,948 | 5.59 | 256,977 | 6.50 | 6.89 | 30 |
| 65 | 28-May | 265.00 | 269.00 | 261.46 | 262.21 | 264.02 | -2.89 | 4,725.53 | 154,695 | 1.74 | 74,517 | 1.88 | 1.97 | 9 |
| 66 | 27-May | 267.95 | 273.01 | 265.55 | 270.01 | 269.25 | 1.03 | 4,866.11 | 197,926 | 2.22 | 94,257 | 2.38 | 2.54 | 11 |
| 67 | 26-May | 268.65 | 273.63 | 265.00 | 267.26 | 269.01 | 0.23 | 4,816.54 | 150,641 | 1.69 | 66,714 | 1.69 | 1.79 | 8 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP