| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 170.18 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 5,500 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 158.76 | Low52 Price: 122.62 | Barrier: 157.93; Drift%: -2.8 |
| Basic Industry: Iron & Steel | Total Equity: 12,483,527,171 | Low52 Date: 13-Jan-2025 | SHP: 33.19 / 17.22 / 26.07 / 23.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 168.78 / 156.56 | Week: 162.4 / 154.83 | Day: 155.87 / 153.16 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 155.78 | 155.87 | 153.16 | 153.63 | 154.13 | -0.90 | 191,784.43 | 22,269,875 | 1.95 | 12,487,681 | 2.78 | 192.47 | 43 |
| 2 | 26-Aug | 159.16 | 159.16 | 154.64 | 155.03 | 156.04 | -2.88 | 193,532.12 | 19,621,100 | 1.72 | 10,007,188 | 2.23 | 156.15 | 34 |
| 3 | 25-Aug | 159.20 | 160.33 | 158.64 | 159.63 | 159.62 | 0.68 | 199,274.54 | 16,376,542 | 1.44 | 9,344,185 | 2.08 | 149.15 | 32 |
| 4 | 22-Aug | 161.25 | 161.28 | 158.10 | 158.55 | 159.76 | -1.83 | 197,926.32 | 16,063,984 | 1.41 | 9,608,612 | 2.14 | 153.51 | 33 |
| 5 | 21-Aug | 161.92 | 162.54 | 161.19 | 161.51 | 161.86 | -0.25 | 201,621.45 | 17,282,594 | 1.52 | 9,476,736 | 2.11 | 153.39 | 33 |
| 6 | 20-Aug | 158.20 | 162.76 | 158.03 | 161.92 | 161.13 | 1.69 | 202,133.27 | 28,520,245 | 2.50 | 13,688,834 | 3.05 | 220.57 | 47 |
| 7 | 19-Aug | 158.50 | 159.46 | 156.76 | 159.23 | 158.52 | 0.80 | 198,775.20 | 21,224,239 | 1.86 | 10,838,431 | 2.41 | 171.81 | 37 |
| 8 | 18-Aug | 158.00 | 159.00 | 156.00 | 157.96 | 157.44 | 1.71 | 197,189.80 | 61,022,494 | 5.35 | 39,027,086 | 8.69 | 614.44 | 134 |
| 9 | 14-Aug | 160.02 | 160.60 | 154.83 | 155.30 | 156.57 | -3.05 | 193,869.18 | 47,256,126 | 4.15 | 29,843,274 | 6.65 | 467.26 | 103 |
| 10 | 13-Aug | 160.96 | 162.40 | 159.90 | 160.18 | 161.07 | 0.01 | 199,961.14 | 18,079,396 | 1.59 | 8,115,084 | 1.81 | 130.71 | 28 |
| 11 | 12-Aug | 158.52 | 161.65 | 158.50 | 160.16 | 160.62 | 1.03 | 199,936.17 | 20,056,598 | 1.76 | 7,111,731 | 1.58 | 114.23 | 24 |
| 12 | 11-Aug | 157.95 | 160.00 | 157.15 | 158.52 | 158.16 | 0.36 | 197,888.87 | 14,325,736 | 1.26 | 7,001,792 | 1.56 | 110.74 | 24 |
| 13 | 08-Aug | 159.50 | 159.95 | 157.01 | 157.95 | 158.22 | -1.08 | 197,177.31 | 11,951,173 | 1.05 | 4,490,526 | 1.00 | 71.05 | 15 |
| 14 | 07-Aug | 157.15 | 160.00 | 156.26 | 159.67 | 157.92 | 0.64 | 199,324.48 | 23,159,540 | 2.03 | 12,873,255 | 2.87 | 203.29 | 43 |
| 15 | 06-Aug | 159.62 | 159.80 | 157.80 | 158.66 | 158.59 | -0.60 | 198,063.64 | 13,438,851 | 1.18 | 6,959,820 | 1.55 | 110.38 | 23 |
| 16 | 05-Aug | 159.56 | 160.14 | 158.28 | 159.62 | 159.39 | 0.04 | 199,262.06 | 14,441,034 | 1.27 | 6,312,316 | 1.41 | 100.61 | 21 |
| 17 | 04-Aug | 153.50 | 159.92 | 153.50 | 159.56 | 158.06 | 4.28 | 199,187.16 | 30,064,719 | 2.64 | 10,785,153 | 2.40 | 170.47 | 36 |
| 18 | 01-Aug | 157.93 | 157.93 | 152.51 | 153.01 | 154.24 | -3.12 | 191,010.45 | 23,927,359 | 2.10 | 9,890,627 | 2.20 | 152.55 | 33 |
| 19 | 31-Jul | 161.00 | 162.13 | 156.56 | 157.94 | 160.15 | -2.12 | 197,164.83 | 26,213,891 | 2.30 | 8,463,894 | 1.88 | 135.55 | 28 |
| 20 | 30-Jul | 161.69 | 162.79 | 161.05 | 161.36 | 161.74 | -0.20 | 201,434.19 | 16,083,106 | 1.41 | 9,054,364 | 2.02 | 146.45 | 30 |
| 21 | 29-Jul | 158.20 | 162.45 | 158.20 | 161.69 | 160.78 | 1.26 | 201,846.15 | 15,262,937 | 1.34 | 6,376,395 | 1.42 | 102.52 | 21 |
| 22 | 28-Jul | 161.23 | 162.29 | 159.09 | 159.68 | 160.51 | -1.08 | 199,336.96 | 19,296,285 | 1.69 | 11,044,520 | 2.46 | 177.28 | 37 |
| 23 | 25-Jul | 163.50 | 163.59 | 161.05 | 161.43 | 161.79 | -1.25 | 201,521.58 | 12,443,495 | 1.09 | 4,798,378 | 1.07 | 77.63 | 16 |
| 24 | 24-Jul | 163.00 | 164.75 | 162.81 | 163.48 | 163.70 | 0.44 | 204,080.70 | 14,377,270 | 1.26 | 6,530,162 | 1.45 | 106.90 | 22 |
| 25 | 23-Jul | 163.25 | 164.14 | 161.88 | 162.77 | 163.02 | -0.17 | 203,194.37 | 14,287,149 | 1.25 | 6,679,262 | 1.49 | 108.89 | 22 |
| 26 | 22-Jul | 163.30 | 164.41 | 162.73 | 163.04 | 163.59 | 0.01 | 203,531.43 | 13,615,524 | 1.19 | 6,716,313 | 1.50 | 109.87 | 23 |
| 27 | 21-Jul | 162.50 | 165.60 | 162.49 | 163.02 | 163.66 | 0.40 | 203,506.46 | 29,812,899 | 2.62 | 13,051,947 | 2.91 | 213.61 | 44 |
| 28 | 18-Jul | 160.10 | 162.75 | 160.10 | 162.37 | 161.77 | 1.54 | 202,695.03 | 30,728,478 | 2.70 | 14,233,294 | 3.17 | 230.25 | 48 |
| 29 | 17-Jul | 157.50 | 160.70 | 157.12 | 159.90 | 159.06 | 1.63 | 199,611.60 | 21,733,241 | 1.91 | 8,447,552 | 1.88 | 134.37 | 28 |
| 30 | 16-Jul | 159.00 | 159.27 | 157.00 | 157.33 | 157.49 | -1.05 | 196,403.33 | 14,591,157 | 1.28 | 6,805,254 | 1.52 | 107.18 | 23 |
| 31 | 15-Jul | 160.26 | 160.85 | 157.95 | 159.00 | 159.12 | -0.90 | 198,488.00 | 17,993,051 | 1.58 | 7,720,952 | 1.72 | 122.86 | 26 |
| 32 | 14-Jul | 159.84 | 161.12 | 159.30 | 160.44 | 160.23 | 0.38 | 200,285.71 | 15,152,964 | 1.33 | 7,413,714 | 1.65 | 118.79 | 25 |
| 33 | 11-Jul | 160.64 | 161.62 | 159.32 | 159.84 | 160.12 | -0.51 | 199,536.70 | 20,689,511 | 1.82 | 9,898,492 | 2.20 | 158.49 | 33 |
| 34 | 10-Jul | 160.00 | 161.55 | 159.28 | 160.66 | 160.44 | 1.04 | 200,560.35 | 17,566,887 | 1.54 | 5,819,910 | 1.30 | 93.37 | 20 |
| 35 | 09-Jul | 161.95 | 161.95 | 157.51 | 159.00 | 159.15 | -1.83 | 198,488.00 | 29,839,077 | 2.62 | 13,480,672 | 3.00 | 214.54 | 45 |
| 36 | 08-Jul | 162.45 | 162.90 | 161.60 | 161.97 | 162.03 | -0.26 | 202,195.69 | 11,398,248 | 1.00 | 6,476,866 | 1.44 | 104.94 | 22 |
| 37 | 07-Jul | 163.00 | 163.35 | 160.05 | 162.40 | 162.47 | -0.37 | 202,732.48 | 17,469,909 | 1.53 | 8,107,060 | 1.81 | 131.72 | 27 |
| 38 | 04-Jul | 165.91 | 166.49 | 162.00 | 163.01 | 163.37 | -1.75 | 203,493.98 | 22,938,753 | 2.01 | 8,370,911 | 1.86 | 136.76 | 28 |
| 39 | 03-Jul | 166.00 | 168.78 | 165.21 | 165.91 | 166.97 | 0.02 | 207,114.20 | 60,571,824 | 5.31 | 26,663,806 | 5.94 | 445.21 | 90 |
| 40 | 02-Jul | 160.06 | 166.15 | 159.83 | 165.88 | 164.17 | 3.64 | 207,076.75 | 63,315,210 | 5.55 | 28,420,200 | 6.33 | 466.57 | 95 |
| 41 | 01-Jul | 160.01 | 160.44 | 157.73 | 160.06 | 159.30 | 0.19 | 199,811.34 | 17,823,415 | 1.56 | 7,257,790 | 1.62 | 115.62 | 24 |
| 42 | 30-Jun | 160.99 | 162.20 | 159.50 | 159.76 | 160.62 | -1.05 | 199,436.83 | 15,842,285 | 1.39 | 6,863,504 | 1.53 | 110.24 | 23 |
| 43 | 27-Jun | 161.00 | 163.30 | 160.70 | 161.45 | 162.18 | 0.57 | 201,546.55 | 31,989,509 | 2.81 | 14,557,136 | 3.24 | 236.09 | 49 |
| 44 | 26-Jun | 156.87 | 161.10 | 156.45 | 160.54 | 158.90 | 2.65 | 200,410.55 | 40,650,557 | 3.57 | 18,509,427 | 4.12 | 294.11 | 62 |
| 45 | 25-Jun | 155.90 | 156.90 | 155.51 | 156.39 | 156.25 | 1.03 | 195,229.88 | 18,240,433 | 1.60 | 9,546,028 | 2.13 | 149.16 | 32 |
| 46 | 24-Jun | 153.80 | 156.97 | 153.64 | 154.79 | 155.29 | 1.55 | 193,232.52 | 25,403,324 | 2.23 | 10,243,096 | 2.28 | 159.07 | 34 |
| 47 | 23-Jun | 150.50 | 153.30 | 150.48 | 152.43 | 151.85 | 0.30 | 190,286.40 | 17,096,676 | 1.50 | 8,187,151 | 1.82 | 124.32 | 28 |
| 48 | 20-Jun | 150.75 | 153.17 | 150.63 | 151.97 | 152.01 | 0.64 | 189,712.16 | 29,944,714 | 2.63 | 20,066,589 | 4.47 | 305.03 | 67 |
| 49 | 19-Jun | 152.00 | 152.45 | 150.50 | 151.00 | 151.16 | -0.73 | 188,501.00 | 20,145,922 | 1.77 | 9,869,383 | 2.20 | 149.19 | 33 |
| 50 | 18-Jun | 152.20 | 153.20 | 150.80 | 152.11 | 151.99 | -0.32 | 189,886.93 | 14,860,746 | 1.30 | 6,410,182 | 1.43 | 97.43 | 22 |
| 51 | 17-Jun | 153.81 | 154.89 | 152.35 | 152.60 | 153.42 | -1.02 | 190,498.62 | 16,740,382 | 1.47 | 8,040,981 | 1.79 | 123.36 | 27 |
| 52 | 16-Jun | 152.01 | 154.50 | 150.84 | 154.17 | 153.22 | 1.34 | 192,458.54 | 16,188,193 | 1.42 | 6,831,702 | 1.52 | 104.68 | 23 |
| 53 | 13-Jun | 149.80 | 152.50 | 149.80 | 152.13 | 151.71 | -0.50 | 189,911.90 | 24,277,592 | 2.13 | 12,365,343 | 2.75 | 187.59 | 42 |
| 54 | 12-Jun | 156.00 | 156.26 | 151.85 | 152.89 | 153.46 | -2.25 | 190,860.65 | 27,846,151 | 2.44 | 14,224,462 | 3.17 | 218.29 | 48 |
| 55 | 11-Jun | 156.45 | 157.53 | 155.31 | 156.41 | 156.54 | 0.47 | 195,254.85 | 17,605,668 | 1.54 | 6,200,493 | 1.38 | 97.06 | 21 |
| 56 | 10-Jun | 158.00 | 159.30 | 155.50 | 155.68 | 156.87 | -1.04 | 194,343.55 | 22,764,080 | 2.00 | 9,936,816 | 2.21 | 155.88 | 33 |
| 57 | 09-Jun | 157.69 | 158.20 | 156.82 | 157.32 | 157.52 | -0.11 | 196,390.85 | 15,315,437 | 1.34 | 6,922,150 | 1.54 | 109.04 | 23 |
| 58 | 06-Jun | 155.70 | 157.88 | 154.25 | 157.49 | 156.38 | -0.30 | 196,603.07 | 25,804,151 | 2.26 | 9,615,928 | 2.14 | 150.37 | 32 |
| 59 | 05-Jun | 158.86 | 159.09 | 157.05 | 157.97 | 157.93 | -0.13 | 197,202.28 | 23,708,504 | 2.08 | 12,633,200 | 2.81 | 199.52 | 42 |
| 60 | 04-Jun | 157.50 | 158.98 | 156.81 | 158.18 | 158.01 | 0.53 | 197,464.43 | 16,660,138 | 1.46 | 8,856,355 | 1.97 | 139.94 | 30 |
| 61 | 03-Jun | 159.04 | 160.65 | 157.17 | 157.35 | 158.36 | -1.06 | 196,428.30 | 28,398,746 | 2.49 | 16,661,984 | 3.71 | 263.86 | 56 |
| 62 | 02-Jun | 159.00 | 160.12 | 157.30 | 159.04 | 158.87 | -1.23 | 198,538.02 | 31,365,564 | 2.75 | 16,069,335 | 3.58 | 255.29 | 54 |
| 63 | 30-May | 163.11 | 163.89 | 160.51 | 161.02 | 161.30 | -1.29 | 201,009.75 | 32,739,340 | 2.87 | 20,434,630 | 4.55 | 329.61 | 69 |
| 64 | 29-May | 162.19 | 163.95 | 161.50 | 163.12 | 162.87 | 1.17 | 203,631.30 | 26,455,081 | 2.32 | 11,232,275 | 2.50 | 182.94 | 38 |
| 65 | 28-May | 162.40 | 162.69 | 160.65 | 161.24 | 161.30 | -0.26 | 201,284.39 | 13,044,476 | 1.14 | 4,615,303 | 1.03 | 74.44 | 16 |
| 66 | 27-May | 162.51 | 163.90 | 160.62 | 161.66 | 162.06 | -0.52 | 201,808.70 | 23,296,776 | 2.04 | 8,226,302 | 1.83 | 133.32 | 28 |
| 67 | 26-May | 163.10 | 165.55 | 162.05 | 162.51 | 163.34 | -0.28 | 202,869.80 | 25,581,584 | 2.24 | 8,712,332 | 1.94 | 142.31 | 29 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP