| Macro-sector: Commodities | Band: 20 | High52 Price: 97.6 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 04-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 2; VWAP21: | Low52 Price: 46.5 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 78,824,900 | Low52 Date: 30-Jan-2025 | SHP: 70.68 / 0.14 / 0.0 / 29.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 68.67 / 46.5 | Month: 82.5 / 64.0 | Week: 74.68 / 71.09 | Day: 73.84 / 68.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 73.84 | 73.84 | 68.00 | 69.69 | 71.68 | -4.14 | 549.33 | 135,092 | 5.38 | 99,397 | 99,397.00 | 0.71 | 43 |
| 2 | 26-Aug | 70.70 | 73.13 | 70.69 | 72.70 | 72.06 | 2.18 | 573.06 | 80,708 | 3.22 | 55,393 | 55,393.00 | 0.40 | 24 |
| 3 | 25-Aug | 71.50 | 72.44 | 71.00 | 71.15 | 71.47 | -1.65 | 560.84 | 103,344 | 4.12 | 71,381 | 71,381.00 | 0.51 | 31 |
| 4 | 22-Aug | 73.74 | 73.74 | 71.01 | 72.34 | 71.97 | 0.07 | 570.22 | 59,918 | 2.39 | 38,847 | 38,847.00 | 0.28 | 17 |
| 5 | 21-Aug | 73.50 | 73.50 | 71.99 | 72.29 | 72.50 | -0.56 | 569.83 | 46,831 | 1.87 | 32,994 | 32,994.00 | 0.24 | 14 |
| 6 | 20-Aug | 72.02 | 73.80 | 71.12 | 72.70 | 72.62 | 0.28 | 573.06 | 84,394 | 3.36 | 59,556 | 59,556.00 | 0.43 | 26 |
| 7 | 19-Aug | 72.89 | 74.39 | 71.02 | 72.50 | 72.13 | -0.54 | 571.48 | 210,306 | 8.38 | 155,546 | 155,546.00 | 1.12 | 68 |
| 8 | 18-Aug | 75.99 | 75.99 | 72.01 | 72.89 | 73.03 | 0.14 | 574.55 | 111,718 | 4.45 | 83,093 | 83,093.00 | 0.61 | 36 |
| 9 | 14-Aug | 72.00 | 73.47 | 71.15 | 72.79 | 72.35 | 1.14 | 573.77 | 72,287 | 2.88 | 48,955 | 48,955.00 | 0.35 | 21 |
| 10 | 13-Aug | 72.10 | 73.98 | 71.09 | 71.97 | 72.17 | -0.40 | 567.30 | 62,680 | 2.50 | 39,352 | 39,352.00 | 0.28 | 17 |
| 11 | 12-Aug | 73.00 | 74.68 | 71.65 | 72.26 | 72.56 | -1.55 | 569.59 | 89,711 | 3.57 | 59,950 | 59,950.00 | 0.43 | 26 |
| 12 | 11-Aug | 72.25 | 73.58 | 72.02 | 73.40 | 72.88 | 1.03 | 578.57 | 53,613 | 2.14 | 36,199 | 36,199.00 | 0.26 | 16 |
| 13 | 08-Aug | 74.62 | 75.10 | 71.39 | 72.65 | 73.90 | -2.64 | 572.66 | 149,557 | 5.96 | 93,412 | 93,412.00 | 0.69 | 41 |
| 14 | 07-Aug | 72.26 | 76.79 | 71.32 | 74.62 | 74.06 | 3.27 | 588.19 | 111,856 | 4.46 | 61,664 | 61,664.00 | 0.46 | 27 |
| 15 | 06-Aug | 73.84 | 74.95 | 71.00 | 72.26 | 73.15 | -2.14 | 569.59 | 136,400 | 5.43 | 71,197 | 71,197.00 | 0.52 | 31 |
| 16 | 05-Aug | 74.52 | 76.29 | 73.00 | 73.84 | 74.66 | -0.16 | 582.04 | 136,815 | 5.45 | 65,901 | 65,901.00 | 0.49 | 29 |
| 17 | 04-Aug | 75.32 | 76.78 | 73.50 | 73.96 | 74.60 | -1.81 | 582.99 | 220,641 | 8.79 | 127,053 | 127,053.00 | 0.95 | 55 |
| 18 | 01-Aug | 78.20 | 81.77 | 74.30 | 75.32 | 78.09 | -2.60 | 593.71 | 483,858 | 19.27 | 246,019 | 246,019.00 | 1.92 | 107 |
| 19 | 31-Jul | 69.10 | 78.49 | 69.10 | 77.33 | 75.94 | 7.13 | 609.55 | 759,613 | 30.26 | 410,801 | 410,801.00 | 3.12 | 179 |
| 20 | 30-Jul | 72.60 | 73.38 | 71.11 | 72.18 | 72.10 | 0.14 | 568.96 | 113,265 | 4.51 | 87,624 | 87,624.00 | 0.63 | 38 |
| 21 | 29-Jul | 70.31 | 72.81 | 68.50 | 72.08 | 71.44 | 2.01 | 568.17 | 112,956 | 4.50 | 70,879 | 70,879.00 | 0.51 | 31 |
| 22 | 28-Jul | 71.90 | 72.37 | 69.21 | 70.66 | 70.58 | -1.75 | 556.98 | 134,529 | 5.36 | 68,520 | 68,520.00 | 0.48 | 30 |
| 23 | 25-Jul | 72.73 | 72.99 | 71.13 | 71.92 | 71.89 | -1.11 | 566.91 | 104,193 | 4.15 | 57,339 | 57,339.00 | 0.41 | 25 |
| 24 | 24-Jul | 73.80 | 75.79 | 72.00 | 72.73 | 73.45 | -2.40 | 573.29 | 80,742 | 3.22 | 50,631 | 50,631.00 | 0.37 | 22 |
| 25 | 23-Jul | 73.50 | 75.99 | 72.51 | 74.52 | 73.98 | 1.80 | 587.40 | 132,495 | 5.28 | 83,808 | 83,808.00 | 0.62 | 36 |
| 26 | 22-Jul | 76.50 | 76.95 | 72.60 | 73.20 | 74.07 | -3.89 | 577.00 | 146,851 | 5.85 | 83,859 | 83,859.00 | 0.62 | 36 |
| 27 | 21-Jul | 76.00 | 77.03 | 75.00 | 76.16 | 75.85 | 1.24 | 600.33 | 101,543 | 4.05 | 62,350 | 62,350.00 | 0.47 | 27 |
| 28 | 18-Jul | 78.15 | 78.16 | 74.00 | 75.23 | 76.14 | -2.77 | 593.00 | 167,215 | 6.66 | 86,874 | 86,874.00 | 0.66 | 38 |
| 29 | 17-Jul | 78.67 | 79.49 | 76.90 | 77.37 | 77.86 | -0.91 | 609.87 | 97,060 | 3.87 | 68,834 | 68,834.00 | 0.54 | 30 |
| 30 | 16-Jul | 79.00 | 80.40 | 76.21 | 78.08 | 78.39 | -0.62 | 615.46 | 196,810 | 7.84 | 113,393 | 113,393.00 | 0.89 | 49 |
| 31 | 15-Jul | 75.90 | 79.48 | 75.90 | 78.57 | 78.35 | 4.52 | 619.33 | 454,508 | 18.11 | 253,688 | 253,688.00 | 1.99 | 110 |
| 32 | 14-Jul | 71.10 | 76.85 | 71.10 | 75.17 | 74.89 | 5.71 | 592.53 | 490,312 | 19.53 | 258,552 | 258,552.00 | 1.94 | 112 |
| 33 | 11-Jul | 74.00 | 74.00 | 70.10 | 71.11 | 71.94 | -3.09 | 560.52 | 150,356 | 5.99 | 95,057 | 95,057.00 | 0.68 | 41 |
| 34 | 10-Jul | 75.80 | 75.80 | 72.20 | 73.38 | 73.38 | -2.46 | 578.42 | 192,959 | 7.69 | 135,412 | 135,412.00 | 0.99 | 59 |
| 35 | 09-Jul | 76.35 | 77.34 | 74.22 | 75.23 | 75.53 | -1.45 | 593.00 | 177,917 | 7.09 | 104,501 | 104,501.00 | 0.79 | 45 |
| 36 | 08-Jul | 75.50 | 82.50 | 74.46 | 76.34 | 78.80 | 3.04 | 601.75 | 806,453 | 32.13 | 403,775 | 403,775.00 | 3.18 | 175 |
| 37 | 07-Jul | 71.01 | 76.98 | 70.99 | 74.09 | 74.35 | 6.99 | 584.01 | 795,878 | 31.70 | 381,372 | 381,372.00 | 2.84 | 166 |
| 38 | 04-Jul | 68.00 | 69.50 | 67.00 | 69.25 | 68.89 | 1.14 | 545.86 | 98,588 | 3.93 | 0 | 0.00 | 0.00 | 43 |
| 39 | 03-Jul | 69.99 | 69.99 | 68.00 | 68.47 | 68.95 | -1.54 | 539.71 | 85,159 | 3.39 | 0 | 0.00 | 0.00 | 37 |
| 40 | 02-Jul | 69.50 | 69.90 | 68.00 | 69.54 | 69.10 | 2.96 | 548.15 | 252,971 | 10.08 | 0 | 0.00 | 0.00 | 110 |
| 41 | 01-Jul | 64.00 | 67.88 | 64.00 | 67.54 | 66.44 | 4.47 | 532.38 | 240,505 | 9.58 | 0 | 0.00 | 0.00 | 105 |
| 42 | 30-Jun | 61.10 | 64.65 | 61.10 | 64.65 | 64.23 | 4.99 | 509.60 | 176,264 | 7.02 | 0 | 0.00 | 0.00 | 77 |
| 43 | 27-Jun | 62.00 | 63.50 | 61.00 | 61.58 | 62.39 | 0.20 | 485.40 | 66,426 | 2.65 | 0 | 0.00 | 0.00 | 29 |
| 44 | 26-Jun | 62.66 | 62.66 | 61.00 | 61.46 | 62.07 | -1.92 | 484.46 | 43,628 | 1.74 | 0 | 0.00 | 0.00 | 19 |
| 45 | 25-Jun | 63.47 | 64.00 | 62.11 | 62.66 | 62.83 | -1.28 | 493.92 | 64,219 | 2.56 | 0 | 0.00 | 0.00 | 28 |
| 46 | 24-Jun | 62.89 | 64.50 | 62.30 | 63.47 | 63.47 | 1.29 | 500.30 | 30,582 | 1.22 | 0 | 0.00 | 0.00 | 13 |
| 47 | 23-Jun | 60.47 | 66.39 | 60.47 | 62.66 | 63.79 | -1.57 | 493.92 | 89,261 | 3.56 | 0 | 0.00 | 0.00 | 39 |
| 48 | 20-Jun | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.99 | 501.80 | 110,338 | 4.40 | 0 | 0.00 | 0.00 | 48 |
| 49 | 19-Jun | 63.59 | 63.59 | 62.42 | 62.42 | 62.85 | -2.01 | 492.03 | 26,369 | 1.05 | 0 | 0.00 | 0.00 | 11 |
| 50 | 18-Jun | 63.59 | 63.70 | 63.59 | 63.70 | 63.65 | 0.31 | 502.11 | 55,941 | 2.23 | 0 | 0.00 | 0.00 | 24 |
| 51 | 17-Jun | 64.50 | 64.50 | 63.50 | 63.50 | 64.17 | -0.63 | 500.54 | 25,141 | 1.00 | 0 | 0.00 | 0.00 | 11 |
| 52 | 16-Jun | 64.00 | 64.00 | 63.90 | 63.90 | 63.96 | -0.16 | 503.69 | 38,828 | 1.55 | 0 | 0.00 | 0.00 | 17 |
| 53 | 13-Jun | 63.45 | 64.00 | 63.44 | 64.00 | 63.54 | 0.88 | 504.00 | 136,352 | 5.43 | 0 | 0.00 | 0.00 | 59 |
| 54 | 12-Jun | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.99 | 500.07 | 93,475 | 3.72 | 0 | 0.00 | 0.00 | 41 |
| 55 | 11-Jun | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.98 | 490.29 | 164,422 | 6.55 | 0 | 0.00 | 0.00 | 71 |
| 56 | 10-Jun | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 1.99 | 480.75 | 52,471 | 2.09 | 0 | 0.00 | 0.00 | 23 |
| 57 | 09-Jun | 58.70 | 59.85 | 58.70 | 59.80 | 59.76 | 1.91 | 471.37 | 54,935 | 2.19 | 0 | 0.00 | 0.00 | 24 |
| 58 | 06-Jun | 58.68 | 58.68 | 58.65 | 58.68 | 58.68 | 2.00 | 462.54 | 105,155 | 4.19 | 0 | 0.00 | 0.00 | 46 |
| 59 | 05-Jun | 57.53 | 57.53 | 57.50 | 57.53 | 57.53 | 1.99 | 453.48 | 104,978 | 4.18 | 0 | 0.00 | 0.00 | 46 |
| 60 | 04-Jun | 57.33 | 57.33 | 56.25 | 56.41 | 56.62 | -1.60 | 444.65 | 25,102 | 1.00 | 0 | 0.00 | 0.00 | 11 |
| 61 | 03-Jun | 58.50 | 58.50 | 57.33 | 57.33 | 57.84 | -2.00 | 451.90 | 121,667 | 4.85 | 0 | 0.00 | 0.00 | 53 |
| 62 | 02-Jun | 58.80 | 58.80 | 58.00 | 58.50 | 58.44 | -0.51 | 461.13 | 29,547 | 1.18 | 0 | 0.00 | 0.00 | 13 |
| 63 | 30-May | 60.00 | 60.00 | 58.70 | 58.80 | 58.94 | -1.84 | 463.49 | 42,797 | 1.70 | 0 | 0.00 | 0.00 | 19 |
| 64 | 29-May | 60.58 | 60.58 | 59.90 | 59.90 | 60.27 | -1.12 | 472.16 | 35,018 | 1.39 | 0 | 0.00 | 0.00 | 15 |
| 65 | 28-May | 59.68 | 60.58 | 59.68 | 60.58 | 59.77 | 1.51 | 477.52 | 35,077 | 1.40 | 0 | 0.00 | 0.00 | 15 |
| 66 | 27-May | 60.60 | 60.60 | 59.68 | 59.68 | 59.77 | -2.00 | 470.43 | 57,460 | 2.29 | 0 | 0.00 | 0.00 | 25 |
| 67 | 26-May | 61.78 | 61.78 | 60.90 | 60.90 | 61.42 | -1.42 | 480.04 | 31,608 | 1.26 | 0 | 0.00 | 0.00 | 14 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP