| 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: 68.0; Drift%: 4.37 |
| 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: 70.67 / 0.14 / 0.0 / 29.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 68.67 / 46.5 | Month: 69.44 / 56.29 | Week: 69.99 / 61.1 | Day: 74.0 / 70.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 74.00 | 74.00 | 70.10 | 71.11 | 71.94 | -3.09 | 560.52 | 150,356 | 16.44 | 95,057 | 95,057.00 | 0.68 | 41 |
| 2 | 10-Jul | 75.80 | 75.80 | 72.20 | 73.38 | 73.38 | -2.46 | 578.42 | 192,959 | 21.09 | 135,412 | 135,412.00 | 0.99 | 59 |
| 3 | 09-Jul | 76.35 | 77.34 | 74.22 | 75.23 | 75.53 | -1.45 | 593.00 | 177,917 | 19.45 | 104,501 | 104,501.00 | 0.79 | 45 |
| 4 | 08-Jul | 75.50 | 82.50 | 74.46 | 76.34 | 78.80 | 3.04 | 601.75 | 806,453 | 88.16 | 403,775 | 403,775.00 | 3.18 | 175 |
| 5 | 07-Jul | 71.01 | 76.98 | 70.99 | 74.09 | 74.35 | 6.99 | 584.01 | 795,878 | 87.00 | 381,372 | 381,372.00 | 2.84 | 166 |
| 6 | 04-Jul | 68.00 | 69.50 | 67.00 | 69.25 | 68.89 | 1.14 | 545.86 | 98,588 | 10.78 | 0 | 0.00 | 0.00 | 43 |
| 7 | 03-Jul | 69.99 | 69.99 | 68.00 | 68.47 | 68.95 | -1.54 | 539.71 | 85,159 | 9.31 | 0 | 0.00 | 0.00 | 37 |
| 8 | 02-Jul | 69.50 | 69.90 | 68.00 | 69.54 | 69.10 | 2.96 | 548.15 | 252,971 | 27.65 | 0 | 0.00 | 0.00 | 110 |
| 9 | 01-Jul | 64.00 | 67.88 | 64.00 | 67.54 | 66.44 | 4.47 | 532.38 | 240,505 | 26.29 | 0 | 0.00 | 0.00 | 105 |
| 10 | 30-Jun | 61.10 | 64.65 | 61.10 | 64.65 | 64.23 | 4.99 | 509.60 | 176,264 | 19.27 | 0 | 0.00 | 0.00 | 77 |
| 11 | 27-Jun | 62.00 | 63.50 | 61.00 | 61.58 | 62.39 | 0.20 | 485.40 | 66,426 | 7.26 | 0 | 0.00 | 0.00 | 29 |
| 12 | 26-Jun | 62.66 | 62.66 | 61.00 | 61.46 | 62.07 | -1.92 | 484.46 | 43,628 | 4.77 | 0 | 0.00 | 0.00 | 19 |
| 13 | 25-Jun | 63.47 | 64.00 | 62.11 | 62.66 | 62.83 | -1.28 | 493.92 | 64,219 | 7.02 | 0 | 0.00 | 0.00 | 28 |
| 14 | 24-Jun | 62.89 | 64.50 | 62.30 | 63.47 | 63.47 | 1.29 | 500.30 | 30,582 | 3.34 | 0 | 0.00 | 0.00 | 13 |
| 15 | 23-Jun | 60.47 | 66.39 | 60.47 | 62.66 | 63.79 | -1.57 | 493.92 | 89,261 | 9.76 | 0 | 0.00 | 0.00 | 39 |
| 16 | 20-Jun | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.99 | 501.80 | 110,338 | 12.06 | 0 | 0.00 | 0.00 | 48 |
| 17 | 19-Jun | 63.59 | 63.59 | 62.42 | 62.42 | 62.85 | -2.01 | 492.03 | 26,369 | 2.88 | 0 | 0.00 | 0.00 | 11 |
| 18 | 18-Jun | 63.59 | 63.70 | 63.59 | 63.70 | 63.65 | 0.31 | 502.11 | 55,941 | 6.12 | 0 | 0.00 | 0.00 | 24 |
| 19 | 17-Jun | 64.50 | 64.50 | 63.50 | 63.50 | 64.17 | -0.63 | 500.54 | 25,141 | 2.75 | 0 | 0.00 | 0.00 | 11 |
| 20 | 16-Jun | 64.00 | 64.00 | 63.90 | 63.90 | 63.96 | -0.16 | 503.69 | 38,828 | 4.24 | 0 | 0.00 | 0.00 | 17 |
| 21 | 13-Jun | 63.45 | 64.00 | 63.44 | 64.00 | 63.54 | 0.88 | 504.00 | 136,352 | 14.91 | 0 | 0.00 | 0.00 | 59 |
| 22 | 12-Jun | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.99 | 500.07 | 93,475 | 10.22 | 0 | 0.00 | 0.00 | 41 |
| 23 | 11-Jun | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.98 | 490.29 | 164,422 | 17.97 | 0 | 0.00 | 0.00 | 71 |
| 24 | 10-Jun | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 1.99 | 480.75 | 52,471 | 5.74 | 0 | 0.00 | 0.00 | 23 |
| 25 | 09-Jun | 58.70 | 59.85 | 58.70 | 59.80 | 59.76 | 1.91 | 471.37 | 54,935 | 6.01 | 0 | 0.00 | 0.00 | 24 |
| 26 | 06-Jun | 58.68 | 58.68 | 58.65 | 58.68 | 58.68 | 2.00 | 462.54 | 105,155 | 11.49 | 0 | 0.00 | 0.00 | 46 |
| 27 | 05-Jun | 57.53 | 57.53 | 57.50 | 57.53 | 57.53 | 1.99 | 453.48 | 104,978 | 11.48 | 0 | 0.00 | 0.00 | 46 |
| 28 | 04-Jun | 57.33 | 57.33 | 56.25 | 56.41 | 56.62 | -1.60 | 444.65 | 25,102 | 2.74 | 0 | 0.00 | 0.00 | 11 |
| 29 | 03-Jun | 58.50 | 58.50 | 57.33 | 57.33 | 57.84 | -2.00 | 451.90 | 121,667 | 13.30 | 0 | 0.00 | 0.00 | 53 |
| 30 | 02-Jun | 58.80 | 58.80 | 58.00 | 58.50 | 58.44 | -0.51 | 461.13 | 29,547 | 3.23 | 0 | 0.00 | 0.00 | 13 |
| 31 | 30-May | 60.00 | 60.00 | 58.70 | 58.80 | 58.94 | -1.84 | 463.49 | 42,797 | 4.68 | 0 | 0.00 | 0.00 | 19 |
| 32 | 29-May | 60.58 | 60.58 | 59.90 | 59.90 | 60.27 | -1.12 | 472.16 | 35,018 | 3.83 | 0 | 0.00 | 0.00 | 15 |
| 33 | 28-May | 59.68 | 60.58 | 59.68 | 60.58 | 59.77 | 1.51 | 477.52 | 35,077 | 3.83 | 0 | 0.00 | 0.00 | 15 |
| 34 | 27-May | 60.60 | 60.60 | 59.68 | 59.68 | 59.77 | -2.00 | 470.43 | 57,460 | 6.28 | 0 | 0.00 | 0.00 | 25 |
| 35 | 26-May | 61.78 | 61.78 | 60.90 | 60.90 | 61.42 | -1.42 | 480.04 | 31,608 | 3.46 | 0 | 0.00 | 0.00 | 14 |
| 36 | 23-May | 61.20 | 61.78 | 61.20 | 61.78 | 61.60 | 2.00 | 486.98 | 73,180 | 8.00 | 0 | 0.00 | 0.00 | 32 |
| 37 | 22-May | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -2.01 | 477.44 | 99,309 | 10.86 | 0 | 0.00 | 0.00 | 43 |
| 38 | 21-May | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -2.01 | 487.22 | 25,215 | 2.76 | 0 | 0.00 | 0.00 | 11 |
| 39 | 20-May | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -2.00 | 497.23 | 18,632 | 2.04 | 0 | 0.00 | 0.00 | 8 |
| 40 | 19-May | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -2.01 | 507.40 | 28,240 | 3.09 | 0 | 0.00 | 0.00 | 12 |
| 41 | 16-May | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -2.01 | 517.80 | 77,256 | 8.45 | 0 | 0.00 | 0.00 | 33 |
| 42 | 15-May | 65.00 | 69.44 | 63.35 | 67.04 | 68.18 | 1.35 | 528.44 | 355,995 | 38.92 | 0 | 0.00 | 0.00 | 151 |
| 43 | 14-May | 63.50 | 66.37 | 63.50 | 66.15 | 65.45 | 4.65 | 521.43 | 95,366 | 10.42 | 0 | 0.00 | 0.00 | 41 |
| 44 | 13-May | 60.39 | 63.40 | 60.39 | 63.21 | 62.69 | 4.67 | 498.25 | 71,695 | 7.84 | 0 | 0.00 | 0.00 | 30 |
| 45 | 12-May | 62.29 | 62.31 | 60.01 | 60.39 | 61.58 | 1.75 | 476.02 | 117,513 | 12.85 | 0 | 0.00 | 0.00 | 50 |
| 46 | 09-May | 56.81 | 59.40 | 56.81 | 59.35 | 58.06 | -0.75 | 467.83 | 72,744 | 7.95 | 0 | 0.00 | 0.00 | 31 |
| 47 | 08-May | 57.42 | 60.00 | 56.90 | 59.80 | 59.04 | 4.04 | 471.37 | 40,189 | 4.39 | 0 | 0.00 | 0.00 | 17 |
| 48 | 07-May | 58.91 | 59.00 | 56.29 | 57.48 | 57.41 | -3.00 | 453.09 | 68,486 | 7.49 | 0 | 0.00 | 0.00 | 29 |
| 49 | 06-May | 61.97 | 61.97 | 59.05 | 59.26 | 60.15 | -4.45 | 467.12 | 56,043 | 6.13 | 0 | 0.00 | 0.00 | 24 |
| 50 | 05-May | 62.01 | 62.85 | 59.50 | 62.02 | 61.03 | 0.03 | 488.87 | 47,912 | 5.24 | 0 | 0.00 | 0.00 | 20 |
| 51 | 02-May | 62.55 | 62.55 | 61.30 | 62.00 | 61.75 | -0.88 | 488.00 | 55,197 | 6.03 | 0 | 0.00 | 0.00 | 23 |
| 52 | 30-Apr | 63.83 | 63.83 | 62.55 | 62.55 | 62.91 | -2.01 | 493.05 | 9,147 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 53 | 29-Apr | 63.69 | 63.83 | 63.69 | 63.83 | 63.79 | 2.00 | 503.14 | 46,157 | 5.05 | 0 | 0.00 | 0.00 | 20 |
| 54 | 28-Apr | 61.35 | 62.58 | 61.25 | 62.58 | 61.79 | 1.99 | 493.29 | 32,208 | 3.52 | 0 | 0.00 | 0.00 | 14 |
| 55 | 25-Apr | 61.15 | 61.36 | 61.15 | 61.36 | 61.18 | -1.67 | 483.67 | 37,622 | 4.11 | 0 | 0.00 | 0.00 | 16 |
| 56 | 24-Apr | 61.19 | 62.45 | 61.19 | 62.40 | 62.35 | -0.06 | 491.87 | 54,449 | 5.95 | 0 | 0.00 | 0.00 | 23 |
| 57 | 23-Apr | 64.99 | 64.99 | 62.44 | 62.44 | 63.68 | -2.01 | 492.18 | 128,316 | 14.03 | 0 | 0.00 | 0.00 | 55 |
| 58 | 22-Apr | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1.98 | 502.27 | 74,462 | 8.14 | 0 | 0.00 | 0.00 | 32 |
| 59 | 21-Apr | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 1.99 | 492.50 | 40,645 | 4.44 | 0 | 0.00 | 0.00 | 17 |
| 60 | 17-Apr | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 2.00 | 482.88 | 22,455 | 2.45 | 0 | 0.00 | 0.00 | 10 |
| 61 | 16-Apr | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 1.99 | 473.42 | 31,175 | 3.41 | 0 | 0.00 | 0.00 | 13 |
| 62 | 15-Apr | 56.58 | 58.89 | 56.58 | 58.89 | 57.36 | 1.99 | 464.20 | 103,829 | 11.35 | 0 | 0.00 | 0.00 | 44 |
| 63 | 11-Apr | 57.74 | 58.00 | 57.74 | 57.74 | 57.81 | -2.00 | 455.13 | 48,223 | 5.27 | 0 | 0.00 | 0.00 | 21 |
| 64 | 09-Apr | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -2.01 | 464.44 | 10,135 | 1.11 | 0 | 0.00 | 0.00 | 4 |
| 65 | 08-Apr | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -2.00 | 473.97 | 17,868 | 1.95 | 0 | 0.00 | 0.00 | 8 |
| 66 | 07-Apr | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -2.01 | 483.67 | 18,568 | 2.03 | 0 | 0.00 | 0.00 | 8 |
| 67 | 04-Apr | 63.79 | 63.79 | 62.62 | 62.62 | 62.92 | -2.00 | 493.60 | 18,526 | 2.03 | 0 | 0.00 | 0.00 | 8 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP