| Macro-sector: Commodities | Band: 20 | High52 Price: 104.78 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 21-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2 | Low52 Price: 46.5 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 78,824,900 | Low52 Date: 30-Jan-2025 | SHP: 69.6 / 0.04 / 0.51 / 29.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 68.67 / 46.5 | Month: 67.97 / 53.5 | Week: 67.97 / 60.84 | Day: 64.17 / 63.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 64.17 | 64.17 | 63.90 | 63.90 | 64.11 | -0.42 | 503.69 | 35,910 | 1.60 | 0 | 0.00 | 0.00 | 0.15 |
| 2 | 02-Apr | 63.01 | 64.17 | 63.01 | 64.17 | 64.04 | 1.99 | 505.82 | 24,303 | 1.08 | 0 | 0.00 | 0.00 | 0.10 |
| 3 | 01-Apr | 62.10 | 62.92 | 62.10 | 62.92 | 62.53 | 1.32 | 495.97 | 22,505 | 1.00 | 0 | 0.00 | 0.00 | 0.10 |
| 4 | 28-Mar | 60.84 | 62.10 | 60.84 | 62.10 | 61.78 | 0.02 | 489.50 | 84,031 | 3.73 | 0 | 0.00 | 0.00 | 0.36 |
| 5 | 27-Mar | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -2.00 | 489.42 | 31,196 | 1.39 | 0 | 0.00 | 0.00 | 0.13 |
| 6 | 26-Mar | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -2.01 | 499.43 | 28,029 | 1.25 | 0 | 0.00 | 0.00 | 0.12 |
| 7 | 25-Mar | 67.90 | 67.90 | 64.54 | 64.66 | 65.24 | -4.83 | 509.68 | 131,783 | 5.86 | 0 | 0.00 | 0.00 | 0.56 |
| 8 | 24-Mar | 67.00 | 67.97 | 65.00 | 67.94 | 67.47 | 4.94 | 535.54 | 202,968 | 9.02 | 0 | 0.00 | 0.00 | 0.86 |
| 9 | 21-Mar | 61.98 | 64.74 | 61.70 | 64.74 | 63.99 | 5.00 | 510.31 | 249,552 | 11.09 | 0 | 0.00 | 0.00 | 1.06 |
| 10 | 20-Mar | 59.61 | 62.25 | 59.61 | 61.66 | 61.51 | 3.44 | 486.03 | 124,082 | 5.51 | 0 | 0.00 | 0.00 | 0.53 |
| 11 | 19-Mar | 61.28 | 61.28 | 59.00 | 59.61 | 59.77 | 0.97 | 469.88 | 104,840 | 4.66 | 0 | 0.00 | 0.00 | 0.45 |
| 12 | 18-Mar | 57.30 | 59.60 | 57.00 | 59.04 | 58.82 | 2.98 | 465.38 | 65,688 | 2.92 | 0 | 0.00 | 0.00 | 0.28 |
| 13 | 17-Mar | 59.90 | 59.90 | 57.00 | 57.33 | 58.31 | 0.17 | 451.90 | 64,245 | 2.85 | 0 | 0.00 | 0.00 | 0.27 |
| 14 | 13-Mar | 59.49 | 59.49 | 56.50 | 57.23 | 57.56 | -0.99 | 451.11 | 41,408 | 1.84 | 0 | 0.00 | 0.00 | 0.18 |
| 15 | 12-Mar | 59.99 | 60.00 | 56.02 | 57.80 | 58.35 | -0.03 | 455.61 | 102,205 | 4.54 | 0 | 0.00 | 0.00 | 0.43 |
| 16 | 11-Mar | 58.51 | 60.00 | 57.01 | 57.82 | 58.70 | -1.18 | 455.77 | 109,494 | 4.87 | 0 | 0.00 | 0.00 | 0.47 |
| 17 | 10-Mar | 61.00 | 62.00 | 58.01 | 58.51 | 59.79 | -2.71 | 461.20 | 56,421 | 2.51 | 0 | 0.00 | 0.00 | 0.24 |
| 18 | 07-Mar | 61.89 | 62.69 | 59.00 | 60.14 | 61.05 | 0.53 | 474.05 | 150,206 | 6.67 | 0 | 0.00 | 0.00 | 0.64 |
| 19 | 06-Mar | 59.82 | 59.82 | 58.06 | 59.82 | 59.74 | 4.98 | 471.53 | 109,671 | 4.87 | 0 | 0.00 | 0.00 | 0.47 |
| 20 | 05-Mar | 54.50 | 56.98 | 54.50 | 56.98 | 56.40 | 4.99 | 449.14 | 57,046 | 2.53 | 0 | 0.00 | 0.00 | 0.24 |
| 21 | 04-Mar | 56.28 | 56.70 | 53.50 | 54.27 | 54.36 | -3.57 | 427.78 | 143,941 | 6.40 | 0 | 0.00 | 0.00 | 0.61 |
| 22 | 03-Mar | 60.99 | 60.99 | 56.18 | 56.28 | 57.52 | -4.84 | 443.63 | 136,136 | 6.05 | 0 | 0.00 | 0.00 | 0.58 |
| 23 | 28-Feb | 62.99 | 63.00 | 58.62 | 59.14 | 59.98 | -4.16 | 466.17 | 167,036 | 7.42 | 0 | 0.00 | 0.00 | 0.71 |
| 24 | 27-Feb | 61.60 | 62.50 | 60.10 | 61.71 | 61.76 | 3.23 | 486.43 | 208,293 | 9.25 | 0 | 0.00 | 0.00 | 0.89 |
| 25 | 25-Feb | 58.98 | 60.12 | 57.26 | 59.78 | 59.53 | 4.40 | 471.22 | 249,527 | 11.09 | 0 | 0.00 | 0.00 | 1.06 |
| 26 | 24-Feb | 57.09 | 58.00 | 55.50 | 57.26 | 56.46 | 0.30 | 451.35 | 80,278 | 3.57 | 0 | 0.00 | 0.00 | 0.34 |
| 27 | 21-Feb | 58.10 | 59.00 | 55.80 | 57.09 | 57.48 | 0.14 | 450.01 | 83,973 | 3.73 | 0 | 0.00 | 0.00 | 0.36 |
| 28 | 20-Feb | 56.40 | 57.99 | 56.00 | 57.01 | 57.25 | 1.08 | 449.38 | 148,660 | 6.61 | 0 | 0.00 | 0.00 | 0.63 |
| 29 | 19-Feb | 56.99 | 56.99 | 54.50 | 56.40 | 55.92 | 3.85 | 444.57 | 76,468 | 3.40 | 0 | 0.00 | 0.00 | 0.33 |
| 30 | 18-Feb | 53.99 | 54.32 | 52.45 | 54.31 | 53.99 | 4.97 | 428.10 | 203,852 | 9.06 | 0 | 0.00 | 0.00 | 0.87 |
| 31 | 17-Feb | 51.10 | 52.50 | 50.00 | 51.74 | 51.23 | -1.47 | 407.84 | 61,509 | 2.73 | 0 | 0.00 | 0.00 | 0.26 |
| 32 | 14-Feb | 54.00 | 55.34 | 51.45 | 52.51 | 52.39 | -3.05 | 413.91 | 124,033 | 5.51 | 0 | 0.00 | 0.00 | 0.53 |
| 33 | 13-Feb | 52.71 | 54.98 | 52.24 | 54.16 | 53.58 | 2.75 | 426.92 | 131,464 | 5.84 | 0 | 0.00 | 0.00 | 0.56 |
| 34 | 12-Feb | 50.01 | 54.74 | 49.61 | 52.71 | 51.07 | 0.92 | 415.49 | 100,288 | 4.46 | 0 | 0.00 | 0.00 | 0.43 |
| 35 | 11-Feb | 55.25 | 55.57 | 51.46 | 52.23 | 52.19 | -3.58 | 411.70 | 80,864 | 3.59 | 0 | 0.00 | 0.00 | 0.34 |
| 36 | 10-Feb | 57.50 | 57.50 | 54.06 | 54.17 | 54.67 | -4.81 | 426.99 | 84,202 | 3.74 | 0 | 0.00 | 0.00 | 0.36 |
| 37 | 07-Feb | 55.80 | 57.75 | 54.11 | 56.91 | 56.82 | 3.06 | 448.59 | 236,326 | 10.50 | 0 | 0.00 | 0.00 | 1.00 |
| 38 | 06-Feb | 54.98 | 55.75 | 52.50 | 55.22 | 54.59 | 3.66 | 435.27 | 153,446 | 6.82 | 0 | 0.00 | 0.00 | 0.65 |
| 39 | 05-Feb | 50.60 | 53.27 | 50.00 | 53.27 | 52.42 | 4.99 | 419.90 | 129,711 | 5.76 | 0 | 0.00 | 0.00 | 0.55 |
| 40 | 04-Feb | 51.00 | 51.97 | 49.37 | 50.74 | 49.90 | -2.37 | 399.96 | 187,803 | 8.34 | 0 | 0.00 | 0.00 | 0.80 |
| 41 | 03-Feb | 54.80 | 55.69 | 51.87 | 51.97 | 52.73 | -4.82 | 409.65 | 174,712 | 7.76 | 0 | 0.00 | 0.00 | 0.74 |
| 42 | 01-Feb | 55.00 | 55.00 | 51.02 | 54.60 | 53.44 | 4.22 | 430.38 | 177,385 | 7.88 | 0 | 0.00 | 0.00 | 0.75 |
| 43 | 31-Jan | 50.88 | 52.39 | 50.50 | 52.39 | 51.88 | 4.99 | 412.96 | 377,468 | 16.77 | 0 | 0.00 | 0.00 | 1.60 |
| 44 | 30-Jan | 48.10 | 50.00 | 46.50 | 49.90 | 48.83 | 3.83 | 393.34 | 272,526 | 12.11 | 0 | 0.00 | 0.00 | 1.16 |
| 45 | 29-Jan | 52.99 | 53.11 | 48.06 | 48.06 | 49.37 | -5.00 | 378.83 | 568,719 | 25.27 | 0 | 0.00 | 0.00 | 2.42 |
| 46 | 28-Jan | 53.25 | 55.19 | 50.59 | 50.59 | 50.78 | -5.01 | 398.78 | 350,929 | 15.59 | 0 | 0.00 | 0.00 | 1.49 |
| 47 | 27-Jan | 53.01 | 54.37 | 52.60 | 53.26 | 52.98 | -3.81 | 419.82 | 109,735 | 4.88 | 0 | 0.00 | 0.00 | 0.47 |
| 48 | 24-Jan | 55.89 | 55.94 | 54.35 | 55.37 | 55.61 | 3.92 | 436.45 | 286,894 | 12.75 | 0 | 0.00 | 0.00 | 1.22 |
| 49 | 23-Jan | 52.87 | 54.90 | 52.26 | 53.28 | 53.68 | 0.77 | 419.98 | 87,260 | 3.88 | 0 | 0.00 | 0.00 | 0.36 |
| 50 | 22-Jan | 54.10 | 54.99 | 52.10 | 52.87 | 53.35 | -3.57 | 416.75 | 67,452 | 3.00 | 0 | 0.00 | 0.00 | 0.28 |
| 51 | 21-Jan | 56.65 | 57.60 | 54.28 | 54.76 | 55.46 | -4.11 | 431.65 | 60,932 | 2.71 | 0 | 0.00 | 0.00 | 0.25 |
| 52 | 20-Jan | 58.06 | 58.06 | 55.00 | 57.01 | 56.57 | 3.00 | 449.38 | 98,194 | 4.36 | 0 | 0.00 | 0.00 | 0.41 |
| 53 | 17-Jan | 54.92 | 55.61 | 54.10 | 55.30 | 55.26 | 0.71 | 435.90 | 146,222 | 6.50 | 0 | 0.00 | 0.00 | 0.61 |
| 54 | 16-Jan | 54.50 | 56.10 | 54.50 | 54.91 | 55.19 | -1.13 | 432.83 | 90,295 | 4.01 | 0 | 0.00 | 0.00 | 0.38 |
| 55 | 15-Jan | 55.05 | 56.25 | 54.60 | 55.53 | 55.48 | 1.82 | 437.71 | 110,740 | 4.92 | 0 | 0.00 | 0.00 | 0.46 |
| 56 | 14-Jan | 55.55 | 55.55 | 53.10 | 54.52 | 54.51 | -0.46 | 429.75 | 59,191 | 2.63 | 0 | 0.00 | 0.00 | 0.25 |
| 57 | 13-Jan | 53.02 | 56.00 | 52.44 | 54.77 | 53.49 | -0.80 | 431.72 | 257,115 | 11.42 | 0 | 0.00 | 0.00 | 1.07 |
| 58 | 10-Jan | 54.00 | 56.50 | 50.91 | 55.21 | 54.47 | 1.81 | 435.19 | 299,522 | 13.31 | 188,021 | 188,021.00 | 1.02 | 0.78 |
| 59 | 09-Jan | 55.70 | 56.64 | 53.80 | 54.21 | 54.86 | -2.38 | 427.31 | 280,527 | 12.46 | 176,057 | 176,057.00 | 0.97 | 0.73 |
| 60 | 08-Jan | 56.00 | 56.50 | 53.60 | 55.50 | 55.39 | 0.13 | 437.48 | 338,678 | 15.05 | 201,343 | 201,343.00 | 1.12 | 0.84 |
| 61 | 07-Jan | 57.80 | 57.80 | 54.71 | 55.43 | 55.98 | -4.38 | 436.93 | 442,162 | 19.65 | 230,664 | 230,664.00 | 1.29 | 0.96 |
| 62 | 06-Jan | 60.20 | 60.20 | 54.79 | 57.86 | 56.85 | -3.28 | 456.08 | 778,456 | 34.59 | 460,246 | 460,246.00 | 2.62 | 1.92 |
| 63 | 03-Jan | 61.40 | 63.08 | 59.25 | 59.76 | 60.84 | -2.31 | 471.06 | 519,109 | 23.07 | 369,374 | 369,374.00 | 2.25 | 1.54 |
| 64 | 02-Jan | 62.36 | 63.68 | 60.62 | 61.14 | 62.07 | -2.00 | 481.94 | 382,916 | 17.01 | 241,906 | 241,906.00 | 1.50 | 1.01 |
| 65 | 01-Jan | 61.00 | 68.67 | 60.99 | 62.36 | 65.01 | 2.98 | 491.55 | 854,580 | 37.97 | 315,077 | 315,077.00 | 2.05 | 1.32 |
| 66 | 31-Dec | 63.20 | 63.20 | 59.70 | 60.50 | 60.68 | -3.97 | 476.89 | 437,994 | 19.46 | 324,465 | 324,465.00 | 1.97 | 1.35 |
| 67 | 30-Dec | 65.00 | 66.70 | 62.50 | 62.90 | 64.48 | -3.50 | 495.81 | 172,378 | 7.66 | 122,631 | 122,631.00 | 0.79 | 0.51 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP