| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 216.45 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 5,500 | High52 Date: 25-Feb-2026 | Bumper: 194.0; Drift%: 2.08 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 193.29 | Low52 Price: 125.3 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 12,483,527,171 | Low52 Date: 09-Apr-2025 | SHP: 33.19 / 17.49 / 26.98 / 22.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 181.4 / 160.06 | Week: 216.45 / 205.5 | Day: 198.42 / 193.28 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 195.60 | 198.42 | 193.28 | 198.13 | 196.46 | 1.04 | 247,336.12 | 32,090,982 | 2.32 | 13,747,545 | 2.54 | 270.08 | 50 |
| 2 | 06-Apr | 193.02 | 196.65 | 190.25 | 196.10 | 194.65 | 1.01 | 244,801.97 | 28,115,748 | 2.03 | 9,835,817 | 1.81 | 191.45 | 36 |
| 3 | 02-Apr | 192.91 | 194.85 | 187.95 | 194.14 | 191.03 | -0.24 | 242,355.20 | 27,633,959 | 1.99 | 9,662,838 | 1.78 | 184.59 | 35 |
| 4 | 01-Apr | 200.00 | 200.20 | 194.00 | 194.60 | 196.46 | 1.43 | 242,929.44 | 35,813,622 | 2.58 | 15,023,365 | 2.77 | 295.15 | 54 |
| 5 | 30-Mar | 192.00 | 194.42 | 188.30 | 191.86 | 191.73 | -0.70 | 239,508.95 | 45,914,996 | 3.31 | 17,994,430 | 3.32 | 345.01 | 65 |
| 6 | 27-Mar | 194.32 | 195.50 | 192.64 | 193.22 | 193.94 | -1.74 | 241,206.71 | 36,938,046 | 2.67 | 19,539,897 | 3.61 | 378.96 | 71 |
| 7 | 25-Mar | 193.03 | 197.15 | 192.32 | 196.65 | 195.55 | 3.07 | 245,488.56 | 34,767,360 | 2.51 | 15,852,240 | 2.93 | 309.99 | 57 |
| 8 | 24-Mar | 192.00 | 192.19 | 187.78 | 190.79 | 190.05 | 1.93 | 238,173.21 | 34,321,983 | 2.48 | 13,091,231 | 2.42 | 248.80 | 47 |
| 9 | 23-Mar | 193.00 | 193.95 | 186.51 | 187.17 | 188.11 | -4.88 | 233,654.18 | 44,393,392 | 3.20 | 20,374,293 | 3.76 | 383.26 | 74 |
| 10 | 20-Mar | 193.40 | 199.44 | 193.34 | 196.77 | 197.15 | 3.29 | 245,638.36 | 46,881,257 | 3.38 | 20,211,635 | 3.73 | 398.47 | 73 |
| 11 | 19-Mar | 190.80 | 194.22 | 189.37 | 190.51 | 192.14 | -2.51 | 237,823.68 | 24,146,344 | 1.74 | 9,060,099 | 1.67 | 174.08 | 33 |
| 12 | 18-Mar | 196.40 | 196.43 | 193.17 | 195.41 | 194.86 | -0.01 | 243,940.60 | 26,353,743 | 1.90 | 10,696,609 | 1.97 | 208.43 | 39 |
| 13 | 17-Mar | 187.80 | 196.31 | 186.85 | 195.43 | 192.95 | 4.54 | 243,965.57 | 45,672,442 | 3.30 | 17,428,460 | 3.22 | 336.28 | 63 |
| 14 | 16-Mar | 183.00 | 187.65 | 181.25 | 186.94 | 185.65 | 1.87 | 233,367.06 | 44,789,516 | 3.23 | 21,628,996 | 3.99 | 401.54 | 78 |
| 15 | 13-Mar | 191.95 | 192.50 | 182.26 | 183.51 | 185.59 | -5.15 | 229,085.21 | 42,683,952 | 3.08 | 18,610,674 | 3.43 | 345.40 | 67 |
| 16 | 12-Mar | 193.99 | 194.66 | 190.10 | 193.47 | 192.47 | -0.65 | 241,518.80 | 24,413,736 | 1.76 | 9,198,140 | 1.70 | 177.04 | 33 |
| 17 | 11-Mar | 197.14 | 198.88 | 194.00 | 194.74 | 196.18 | -0.13 | 243,104.21 | 34,207,226 | 2.47 | 13,165,469 | 2.43 | 258.28 | 48 |
| 18 | 10-Mar | 194.01 | 196.64 | 192.00 | 195.00 | 194.27 | 2.09 | 243,428.00 | 25,783,308 | 1.86 | 7,621,803 | 1.41 | 148.07 | 28 |
| 19 | 09-Mar | 193.45 | 193.70 | 187.03 | 191.01 | 189.78 | -3.75 | 238,447.85 | 43,019,965 | 3.10 | 18,835,584 | 3.48 | 357.46 | 68 |
| 20 | 06-Mar | 199.50 | 202.20 | 197.10 | 198.46 | 199.75 | -1.05 | 247,748.08 | 28,551,376 | 2.06 | 11,483,391 | 2.12 | 229.38 | 42 |
| 21 | 05-Mar | 198.50 | 203.04 | 197.63 | 200.57 | 200.23 | 1.95 | 250,382.10 | 41,033,397 | 2.96 | 14,650,542 | 2.70 | 293.35 | 53 |
| 22 | 04-Mar | 207.00 | 207.00 | 194.43 | 196.73 | 197.78 | -6.77 | 245,588.43 | 72,096,617 | 5.20 | 27,895,686 | 5.15 | 551.72 | 101 |
| 23 | 02-Mar | 205.00 | 214.34 | 204.50 | 211.01 | 210.69 | -0.62 | 263,414.91 | 30,523,310 | 2.20 | 10,187,007 | 1.88 | 214.63 | 37 |
| 24 | 27-Feb | 215.50 | 215.90 | 211.66 | 212.33 | 213.55 | -1.48 | 265,062.73 | 25,598,534 | 1.85 | 14,715,992 | 2.72 | 314.26 | 53 |
| 25 | 26-Feb | 215.95 | 215.95 | 213.01 | 215.52 | 214.48 | 0.41 | 269,044.98 | 25,522,669 | 1.84 | 12,880,188 | 2.38 | 276.25 | 47 |
| 26 | 25-Feb | 210.10 | 216.45 | 209.40 | 214.64 | 214.28 | 2.63 | 267,946.43 | 48,873,839 | 3.53 | 18,632,936 | 3.44 | 399.27 | 67 |
| 27 | 24-Feb | 207.21 | 209.54 | 206.75 | 209.13 | 208.58 | 0.48 | 261,068.00 | 23,413,086 | 1.69 | 11,833,242 | 2.18 | 246.82 | 43 |
| 28 | 23-Feb | 210.00 | 210.10 | 205.50 | 208.14 | 207.80 | -0.11 | 259,832.13 | 23,377,191 | 1.69 | 11,589,361 | 2.14 | 240.83 | 42 |
| 29 | 20-Feb | 206.41 | 209.30 | 204.73 | 208.36 | 207.84 | 1.44 | 260,106.77 | 26,605,844 | 1.92 | 11,241,878 | 2.07 | 233.65 | 41 |
| 30 | 19-Feb | 211.00 | 211.39 | 204.25 | 205.41 | 207.94 | -1.73 | 256,424.13 | 27,749,813 | 2.00 | 9,977,380 | 1.84 | 207.47 | 36 |
| 31 | 18-Feb | 203.55 | 209.70 | 203.55 | 209.03 | 208.27 | 2.93 | 260,943.17 | 48,357,001 | 3.49 | 19,589,414 | 3.61 | 407.99 | 71 |
| 32 | 17-Feb | 205.50 | 205.80 | 201.66 | 203.08 | 203.13 | -1.33 | 253,515.47 | 18,506,676 | 1.34 | 6,957,768 | 1.28 | 141.33 | 25 |
| 33 | 16-Feb | 201.00 | 206.12 | 200.55 | 205.81 | 204.22 | 1.29 | 256,923.47 | 17,932,490 | 1.29 | 5,419,300 | 1.00 | 110.67 | 20 |
| 34 | 13-Feb | 206.59 | 206.85 | 202.56 | 203.18 | 204.55 | -2.37 | 253,640.31 | 25,870,923 | 1.87 | 11,532,430 | 2.13 | 235.90 | 42 |
| 35 | 12-Feb | 208.00 | 210.39 | 206.20 | 208.11 | 208.70 | 0.25 | 259,794.68 | 24,109,860 | 1.74 | 7,604,546 | 1.40 | 158.71 | 28 |
| 36 | 11-Feb | 209.40 | 210.25 | 205.30 | 207.59 | 207.81 | -0.20 | 259,145.54 | 40,897,457 | 2.95 | 16,447,245 | 3.03 | 341.79 | 60 |
| 37 | 10-Feb | 202.99 | 211.10 | 201.08 | 208.01 | 207.70 | 2.98 | 259,669.85 | 82,443,790 | 5.95 | 29,304,576 | 5.41 | 608.66 | 106 |
| 38 | 09-Feb | 202.00 | 206.34 | 197.55 | 202.00 | 201.81 | 2.51 | 252,167.00 | 68,967,709 | 4.98 | 21,465,502 | 3.96 | 433.20 | 78 |
| 39 | 06-Feb | 197.60 | 197.60 | 194.37 | 197.06 | 196.14 | -0.35 | 246,000.39 | 18,446,912 | 1.33 | 7,279,270 | 1.34 | 142.78 | 26 |
| 40 | 05-Feb | 193.00 | 198.41 | 191.52 | 197.76 | 196.07 | 1.21 | 246,874.23 | 31,293,689 | 2.26 | 16,292,899 | 3.01 | 319.45 | 58 |
| 41 | 04-Feb | 193.99 | 196.14 | 193.45 | 195.40 | 195.32 | 1.28 | 243,928.12 | 13,859,145 | 1.00 | 5,887,747 | 1.09 | 115.00 | 21 |
| 42 | 03-Feb | 193.58 | 199.00 | 191.51 | 192.93 | 193.35 | 2.34 | 240,844.69 | 28,467,895 | 2.05 | 13,800,458 | 2.55 | 266.83 | 49 |
| 43 | 02-Feb | 185.38 | 189.00 | 182.55 | 188.51 | 185.46 | 1.69 | 235,326.97 | 25,601,945 | 1.85 | 10,835,980 | 2.00 | 200.96 | 39 |
| 44 | 01-Feb | 188.81 | 193.76 | 184.26 | 185.38 | 188.92 | -4.01 | 231,419.63 | 26,527,491 | 1.91 | 6,886,668 | 1.27 | 130.10 | 25 |
| 45 | 30-Jan | 198.55 | 199.00 | 190.63 | 193.13 | 193.36 | -4.54 | 241,094.36 | 52,262,849 | 3.77 | 24,067,310 | 4.44 | 465.37 | 86 |
| 46 | 29-Jan | 194.45 | 202.99 | 194.11 | 202.32 | 199.08 | 4.37 | 252,566.72 | 60,610,904 | 4.37 | 28,566,276 | 5.27 | 568.70 | 102 |
| 47 | 28-Jan | 193.49 | 195.20 | 192.10 | 193.85 | 193.79 | 0.82 | 241,993.17 | 33,310,718 | 2.40 | 12,543,541 | 2.31 | 243.08 | 45 |
| 48 | 27-Jan | 189.67 | 193.14 | 187.72 | 192.28 | 190.97 | 2.49 | 240,033.26 | 42,314,287 | 3.05 | 22,323,902 | 4.12 | 426.32 | 80 |
| 49 | 23-Jan | 190.50 | 192.40 | 187.27 | 187.61 | 189.81 | -0.79 | 234,203.45 | 28,492,706 | 2.06 | 11,892,773 | 2.19 | 225.74 | 42 |
| 50 | 22-Jan | 185.89 | 189.99 | 185.79 | 189.10 | 188.41 | 2.54 | 236,063.50 | 35,681,682 | 2.57 | 15,663,413 | 2.89 | 295.11 | 56 |
| 51 | 21-Jan | 183.56 | 185.71 | 180.88 | 184.41 | 183.43 | 0.46 | 230,208.72 | 35,037,961 | 2.53 | 16,382,193 | 3.02 | 300.50 | 59 |
| 52 | 20-Jan | 188.27 | 190.00 | 183.03 | 183.56 | 185.80 | -2.50 | 229,147.62 | 20,094,927 | 1.45 | 8,195,868 | 1.51 | 152.28 | 29 |
| 53 | 19-Jan | 187.10 | 189.44 | 186.80 | 188.27 | 188.22 | 0.03 | 235,027.37 | 19,709,364 | 1.42 | 9,461,622 | 1.75 | 178.09 | 34 |
| 54 | 16-Jan | 190.05 | 191.00 | 187.31 | 188.21 | 189.04 | -0.55 | 234,952.46 | 26,028,519 | 1.88 | 10,755,859 | 1.98 | 203.33 | 38 |
| 55 | 14-Jan | 182.57 | 190.65 | 181.66 | 189.25 | 188.13 | 3.66 | 236,250.75 | 55,907,778 | 4.03 | 21,885,610 | 4.04 | 411.73 | 78 |
| 56 | 13-Jan | 183.50 | 184.39 | 181.10 | 182.57 | 182.74 | -0.37 | 227,911.76 | 19,155,081 | 1.38 | 7,477,338 | 1.38 | 136.64 | 27 |
| 57 | 12-Jan | 178.40 | 183.65 | 177.64 | 183.24 | 181.00 | 2.71 | 228,748.15 | 25,782,267 | 1.86 | 10,074,548 | 1.86 | 182.00 | 36 |
| 58 | 09-Jan | 179.05 | 181.50 | 177.33 | 178.40 | 179.22 | -0.95 | 222,706.12 | 25,318,701 | 1.83 | 13,341,486 | 2.46 | 239.11 | 48 |
| 59 | 08-Jan | 185.45 | 185.87 | 179.55 | 180.12 | 181.41 | -2.00 | 224,853.29 | 38,454,951 | 2.77 | 15,080,151 | 2.78 | 273.57 | 54 |
| 60 | 07-Jan | 186.20 | 186.65 | 182.90 | 183.80 | 184.27 | -1.29 | 229,447.23 | 18,231,588 | 1.32 | 8,128,611 | 1.50 | 149.79 | 29 |
| 61 | 06-Jan | 186.00 | 187.85 | 184.47 | 186.20 | 186.48 | 0.26 | 232,443.28 | 28,514,282 | 2.06 | 12,126,735 | 2.24 | 226.14 | 43 |
| 62 | 05-Jan | 182.88 | 186.89 | 182.87 | 185.72 | 185.36 | 1.55 | 231,844.07 | 30,646,009 | 2.21 | 14,284,484 | 2.64 | 264.78 | 51 |
| 63 | 02-Jan | 182.00 | 183.85 | 181.60 | 182.88 | 182.93 | 0.54 | 228,298.74 | 23,006,840 | 1.66 | 11,657,795 | 2.15 | 213.26 | 42 |
| 64 | 01-Jan | 180.60 | 182.20 | 180.20 | 181.89 | 181.32 | 1.01 | 227,062.88 | 21,507,757 | 1.55 | 8,849,050 | 1.63 | 160.45 | 32 |
| 65 | 31-Dec | 180.00 | 181.40 | 178.50 | 180.08 | 180.10 | 2.43 | 224,803.36 | 50,897,201 | 3.67 | 21,978,807 | 4.06 | 395.84 | 79 |
| 66 | 30-Dec | 172.78 | 176.35 | 170.80 | 175.80 | 174.36 | 2.03 | 219,460.41 | 33,741,158 | 2.43 | 16,616,438 | 3.07 | 289.72 | 59 |
| 67 | 29-Dec | 169.51 | 174.13 | 169.29 | 172.30 | 172.74 | 1.88 | 215,091.17 | 48,001,907 | 3.46 | 21,253,973 | 3.92 | 367.14 | 76 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL