| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 184.6 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 5,500 | High52 Date: 18-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1 | Low52 Price: 122.62 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 12,483,527,171 | Low52 Date: 13-Jan-2025 | SHP: 33.19 / 18.53 / 23.52 / 24.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.64 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 160.1 / 134.31 | Week: 159.0 / 153.37 | Day: 155.97 / 152.6 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 153.00 | 155.97 | 152.60 | 153.62 | 154.44 | -0.69 | 191,771.94 | 15,117,526 | 1.00 | 5,466,140 | 1.00 | 84.42 | 0.18 |
| 2 | 02-Apr | 154.00 | 156.25 | 152.27 | 154.69 | 154.35 | 1.03 | 193,107.68 | 24,977,582 | 1.65 | 10,865,755 | 1.99 | 167.71 | 0.35 |
| 3 | 01-Apr | 152.07 | 155.34 | 152.07 | 153.12 | 153.41 | -0.73 | 191,147.77 | 29,142,122 | 1.93 | 14,751,159 | 2.70 | 226.30 | 0.48 |
| 4 | 28-Mar | 155.38 | 156.91 | 153.37 | 154.24 | 154.50 | -0.76 | 192,545.92 | 24,589,315 | 1.63 | 14,147,410 | 2.59 | 218.58 | 0.46 |
| 5 | 27-Mar | 154.80 | 156.10 | 154.20 | 155.42 | 155.47 | -0.25 | 194,018.98 | 25,909,068 | 1.71 | 16,232,793 | 2.97 | 252.37 | 0.53 |
| 6 | 26-Mar | 156.20 | 157.54 | 155.01 | 155.81 | 156.44 | -0.59 | 194,505.84 | 23,182,869 | 1.53 | 14,283,560 | 2.61 | 223.45 | 0.47 |
| 7 | 25-Mar | 159.00 | 159.00 | 156.05 | 156.73 | 157.22 | -1.07 | 195,654.32 | 28,467,187 | 1.88 | 12,442,133 | 2.28 | 195.62 | 0.41 |
| 8 | 24-Mar | 158.00 | 159.00 | 157.11 | 158.42 | 158.42 | 0.72 | 197,764.04 | 30,905,773 | 2.04 | 19,164,089 | 3.51 | 303.60 | 0.63 |
| 9 | 21-Mar | 159.03 | 159.75 | 156.82 | 157.28 | 157.96 | -1.11 | 196,340.92 | 49,184,821 | 3.25 | 33,006,839 | 6.04 | 521.38 | 1.08 |
| 10 | 20-Mar | 160.00 | 160.10 | 156.65 | 159.04 | 158.64 | 0.28 | 198,538.02 | 39,889,517 | 2.64 | 22,657,432 | 4.15 | 359.44 | 0.74 |
| 11 | 19-Mar | 156.80 | 159.20 | 156.50 | 158.60 | 158.11 | 2.55 | 197,988.74 | 66,161,413 | 4.38 | 40,944,691 | 7.49 | 647.38 | 1.34 |
| 12 | 18-Mar | 153.00 | 154.83 | 152.22 | 154.66 | 153.68 | 1.88 | 193,070.23 | 38,125,586 | 2.52 | 22,517,237 | 4.12 | 346.04 | 0.73 |
| 13 | 17-Mar | 151.99 | 152.64 | 150.90 | 151.81 | 151.74 | 0.62 | 189,512.43 | 35,879,781 | 2.37 | 21,204,636 | 3.88 | 321.76 | 0.69 |
| 14 | 13-Mar | 152.00 | 153.56 | 150.02 | 150.88 | 151.47 | 0.39 | 188,351.46 | 48,286,431 | 3.19 | 25,410,188 | 4.65 | 384.89 | 0.83 |
| 15 | 12-Mar | 151.00 | 152.28 | 147.70 | 150.30 | 149.75 | -0.30 | 187,627.41 | 26,377,549 | 1.74 | 9,811,597 | 1.79 | 146.93 | 0.32 |
| 16 | 11-Mar | 148.10 | 151.70 | 148.00 | 150.75 | 150.56 | -0.20 | 188,189.17 | 35,916,900 | 2.38 | 15,312,958 | 2.80 | 230.55 | 0.50 |
| 17 | 10-Mar | 151.56 | 154.24 | 150.41 | 151.05 | 152.25 | -0.34 | 188,563.68 | 54,450,331 | 3.60 | 27,675,732 | 5.06 | 421.36 | 0.90 |
| 18 | 07-Mar | 149.74 | 152.45 | 149.27 | 151.56 | 151.57 | 0.74 | 189,200.34 | 81,821,791 | 5.41 | 49,464,819 | 9.05 | 749.74 | 1.61 |
| 19 | 06-Mar | 146.79 | 152.20 | 146.20 | 150.44 | 149.77 | 2.97 | 187,802.18 | 79,121,467 | 5.23 | 38,752,788 | 7.09 | 580.40 | 1.26 |
| 20 | 05-Mar | 139.00 | 146.49 | 139.00 | 146.10 | 144.05 | 4.85 | 182,384.33 | 62,109,377 | 4.11 | 28,816,049 | 5.27 | 415.10 | 0.94 |
| 21 | 04-Mar | 136.15 | 140.94 | 135.81 | 139.34 | 139.13 | 0.56 | 173,945.47 | 28,634,645 | 1.89 | 9,420,679 | 1.72 | 131.07 | 0.31 |
| 22 | 03-Mar | 137.00 | 139.05 | 134.31 | 138.57 | 137.02 | 1.00 | 172,984.24 | 31,154,401 | 2.06 | 12,486,250 | 2.28 | 171.09 | 0.41 |
| 23 | 28-Feb | 137.80 | 137.80 | 134.06 | 137.20 | 136.23 | -1.07 | 171,273.99 | 45,540,594 | 3.01 | 21,850,030 | 4.00 | 297.66 | 0.71 |
| 24 | 27-Feb | 137.21 | 138.99 | 135.88 | 138.69 | 137.24 | 1.18 | 173,134.04 | 30,747,044 | 2.03 | 15,303,125 | 2.80 | 210.02 | 0.50 |
| 25 | 25-Feb | 138.49 | 139.35 | 136.70 | 137.07 | 137.56 | -0.42 | 171,111.71 | 23,575,603 | 1.56 | 8,361,925 | 1.53 | 115.03 | 0.27 |
| 26 | 24-Feb | 138.81 | 140.66 | 136.66 | 137.65 | 138.86 | -2.21 | 171,835.75 | 25,193,205 | 1.67 | 7,770,450 | 1.42 | 107.90 | 0.25 |
| 27 | 21-Feb | 137.91 | 141.60 | 137.15 | 140.76 | 140.19 | 1.97 | 175,718.13 | 41,987,785 | 2.78 | 14,767,144 | 2.70 | 207.02 | 0.48 |
| 28 | 20-Feb | 135.27 | 138.36 | 135.00 | 138.04 | 137.22 | 1.68 | 172,322.61 | 24,139,808 | 1.60 | 10,555,441 | 1.93 | 144.84 | 0.34 |
| 29 | 19-Feb | 134.50 | 136.88 | 133.03 | 135.76 | 135.87 | 0.91 | 169,476.36 | 18,447,487 | 1.22 | 4,328,733 | 0.79 | 58.81 | 0.14 |
| 30 | 18-Feb | 134.29 | 134.90 | 131.75 | 134.54 | 133.31 | 0.19 | 167,953.37 | 23,957,576 | 1.58 | 8,831,890 | 1.62 | 117.74 | 0.29 |
| 31 | 17-Feb | 132.91 | 134.80 | 130.73 | 134.29 | 133.28 | -0.13 | 167,641.29 | 21,189,637 | 1.40 | 5,328,613 | 0.97 | 71.02 | 0.17 |
| 32 | 14-Feb | 136.25 | 139.25 | 133.33 | 134.47 | 135.51 | -1.31 | 167,865.99 | 41,469,242 | 2.74 | 13,158,571 | 2.41 | 178.31 | 0.43 |
| 33 | 13-Feb | 132.28 | 137.69 | 131.86 | 136.25 | 136.07 | 3.00 | 170,088.06 | 52,036,196 | 3.44 | 23,847,755 | 4.36 | 324.50 | 0.78 |
| 34 | 12-Feb | 129.35 | 133.29 | 128.31 | 132.28 | 130.91 | 1.67 | 165,132.10 | 37,927,696 | 2.51 | 13,453,594 | 2.46 | 176.12 | 0.44 |
| 35 | 11-Feb | 133.00 | 134.34 | 129.70 | 130.11 | 131.71 | -2.93 | 162,423.17 | 23,635,428 | 1.56 | 6,985,575 | 1.28 | 92.01 | 0.23 |
| 36 | 10-Feb | 138.10 | 138.10 | 133.00 | 134.04 | 134.12 | -3.09 | 167,329.20 | 26,120,805 | 1.73 | 8,452,030 | 1.55 | 113.36 | 0.28 |
| 37 | 07-Feb | 133.30 | 138.75 | 132.56 | 138.31 | 136.76 | 4.35 | 172,659.66 | 52,950,146 | 3.50 | 15,410,196 | 2.82 | 210.75 | 0.50 |
| 38 | 06-Feb | 134.50 | 134.87 | 132.02 | 132.54 | 132.72 | -1.38 | 165,456.67 | 22,408,168 | 1.48 | 8,783,873 | 1.61 | 116.58 | 0.29 |
| 39 | 05-Feb | 133.15 | 135.39 | 133.08 | 134.40 | 134.61 | 0.73 | 167,778.61 | 16,958,362 | 1.12 | 6,773,457 | 1.24 | 91.18 | 0.22 |
| 40 | 04-Feb | 132.80 | 134.34 | 131.87 | 133.42 | 133.08 | 1.21 | 166,555.22 | 25,032,519 | 1.66 | 9,466,982 | 1.73 | 125.99 | 0.31 |
| 41 | 03-Feb | 131.29 | 132.51 | 127.81 | 131.82 | 130.02 | -0.86 | 164,557.86 | 27,765,357 | 1.84 | 10,031,570 | 1.84 | 130.43 | 0.33 |
| 42 | 01-Feb | 135.00 | 135.50 | 130.25 | 132.97 | 133.26 | -1.23 | 165,993.46 | 21,173,846 | 1.40 | 6,093,849 | 1.11 | 81.21 | 0.20 |
| 43 | 31-Jan | 131.12 | 135.00 | 129.93 | 134.62 | 133.62 | 2.67 | 168,053.24 | 26,689,228 | 1.77 | 9,455,216 | 1.73 | 126.34 | 0.31 |
| 44 | 30-Jan | 130.80 | 132.15 | 130.10 | 131.12 | 131.30 | 0.24 | 163,684.01 | 25,256,096 | 1.67 | 11,163,956 | 2.04 | 146.58 | 0.36 |
| 45 | 29-Jan | 129.00 | 131.34 | 128.55 | 130.80 | 130.49 | 1.69 | 163,284.54 | 16,674,706 | 1.10 | 4,980,978 | 0.91 | 65.00 | 0.16 |
| 46 | 28-Jan | 126.37 | 130.49 | 124.74 | 128.62 | 128.42 | 1.78 | 160,563.13 | 40,373,804 | 2.67 | 10,499,657 | 1.92 | 134.84 | 0.34 |
| 47 | 27-Jan | 129.02 | 129.45 | 125.74 | 126.37 | 127.93 | -2.60 | 157,754.33 | 24,650,571 | 1.63 | 7,948,419 | 1.45 | 101.68 | 0.26 |
| 48 | 24-Jan | 130.50 | 133.20 | 129.31 | 129.74 | 131.01 | -0.48 | 161,961.28 | 37,092,106 | 2.45 | 17,463,444 | 3.19 | 228.79 | 0.57 |
| 49 | 23-Jan | 127.85 | 130.75 | 127.70 | 130.37 | 130.01 | 1.11 | 162,747.74 | 20,722,538 | 1.37 | 7,029,949 | 1.29 | 91.40 | 0.23 |
| 50 | 22-Jan | 130.25 | 130.35 | 127.12 | 128.92 | 128.45 | -0.61 | 160,937.63 | 27,505,569 | 1.82 | 12,073,421 | 2.21 | 155.08 | 0.39 |
| 51 | 21-Jan | 132.06 | 132.40 | 129.25 | 129.70 | 130.69 | -1.51 | 161,911.35 | 32,238,213 | 2.13 | 11,330,959 | 2.07 | 148.08 | 0.37 |
| 52 | 20-Jan | 130.99 | 132.10 | 128.91 | 131.66 | 130.59 | 1.05 | 164,358.12 | 20,571,916 | 1.36 | 8,299,727 | 1.52 | 108.39 | 0.27 |
| 53 | 17-Jan | 127.90 | 131.16 | 127.64 | 130.28 | 129.60 | 1.90 | 162,635.39 | 27,421,959 | 1.81 | 9,540,696 | 1.75 | 123.65 | 0.31 |
| 54 | 16-Jan | 128.00 | 128.47 | 126.56 | 127.81 | 127.54 | 1.00 | 159,551.96 | 22,164,393 | 1.47 | 7,585,901 | 1.39 | 96.75 | 0.25 |
| 55 | 15-Jan | 128.00 | 128.31 | 125.78 | 126.53 | 127.00 | -0.32 | 157,954.07 | 18,773,125 | 1.24 | 6,149,299 | 1.12 | 78.00 | 0.20 |
| 56 | 14-Jan | 122.94 | 127.64 | 122.94 | 126.93 | 126.13 | 3.15 | 158,453.41 | 36,877,365 | 2.44 | 14,243,031 | 2.61 | 179.65 | 0.46 |
| 57 | 13-Jan | 126.00 | 126.50 | 122.62 | 122.93 | 124.43 | -3.66 | 153,460.00 | 38,968,332 | 2.58 | 17,362,463 | 3.18 | 216.04 | 0.57 |
| 58 | 10-Jan | 129.93 | 130.39 | 126.70 | 127.43 | 128.02 | -1.96 | 159,077.59 | 34,855,510 | 2.31 | 16,762,199 | 3.07 | 214.59 | 0.55 |
| 59 | 09-Jan | 132.00 | 132.40 | 129.70 | 129.93 | 130.53 | -2.09 | 162,198.47 | 31,903,107 | 2.11 | 16,417,897 | 3.00 | 214.30 | 0.54 |
| 60 | 08-Jan | 133.93 | 134.24 | 131.77 | 132.64 | 132.65 | -0.56 | 165,581.50 | 31,570,331 | 2.09 | 16,175,067 | 2.96 | 214.56 | 0.53 |
| 61 | 07-Jan | 132.78 | 133.88 | 132.01 | 133.38 | 133.05 | 0.90 | 166,505.29 | 24,239,451 | 1.60 | 9,010,071 | 1.65 | 119.88 | 0.29 |
| 62 | 06-Jan | 138.36 | 138.39 | 131.35 | 132.18 | 133.44 | -4.68 | 165,007.26 | 44,620,509 | 2.95 | 21,328,941 | 3.90 | 284.61 | 0.70 |
| 63 | 03-Jan | 138.18 | 139.73 | 137.84 | 138.36 | 138.69 | 0.13 | 172,722.08 | 23,351,832 | 1.54 | 8,828,901 | 1.62 | 122.45 | 0.29 |
| 64 | 02-Jan | 137.00 | 138.45 | 136.40 | 138.18 | 137.44 | 1.04 | 172,497.38 | 23,388,424 | 1.55 | 10,270,582 | 1.88 | 141.16 | 0.34 |
| 65 | 01-Jan | 138.10 | 138.45 | 136.58 | 136.74 | 137.06 | -0.96 | 170,699.75 | 18,169,498 | 1.20 | 7,838,300 | 1.43 | 107.43 | 0.26 |
| 66 | 31-Dec | 136.87 | 138.68 | 136.56 | 138.05 | 137.63 | 0.85 | 172,335.09 | 20,080,291 | 1.33 | 8,454,825 | 1.55 | 116.36 | 0.28 |
| 67 | 30-Dec | 138.91 | 139.25 | 136.09 | 136.88 | 137.76 | -1.48 | 170,874.52 | 32,555,723 | 2.15 | 15,534,115 | 2.84 | 214.00 | 0.51 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP