| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 172.89 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 5,500 | High52 Date: 10-Jul-2024 | Bumper: 159.83; Drift%: 0.01 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 157.93 | Low52 Price: 122.62 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 12,483,527,171 | Low52 Date: 13-Jan-2025 | SHP: 33.19 / 18.29 / 24.48 / 23.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 165.55 / 139.45 | Week: 168.78 / 157.73 | Day: 161.62 / 159.32 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.14 | 158.49 | 33 |
| 2 | 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 | 1.26 | 93.37 | 20 |
| 3 | 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 | 2.92 | 214.54 | 45 |
| 4 | 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 | 1.40 | 104.94 | 22 |
| 5 | 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 | 1.76 | 131.72 | 27 |
| 6 | 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 | 1.81 | 136.76 | 28 |
| 7 | 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 | 5.78 | 445.21 | 90 |
| 8 | 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 | 6.16 | 466.57 | 95 |
| 9 | 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 | 1.57 | 115.62 | 24 |
| 10 | 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 | 1.49 | 110.24 | 23 |
| 11 | 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 | 3.15 | 236.09 | 49 |
| 12 | 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 | 4.01 | 294.11 | 62 |
| 13 | 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 | 2.07 | 149.16 | 32 |
| 14 | 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 | 2.22 | 159.07 | 34 |
| 15 | 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 | 1.77 | 124.32 | 28 |
| 16 | 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 | 4.35 | 305.03 | 67 |
| 17 | 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 | 2.14 | 149.19 | 33 |
| 18 | 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 | 1.39 | 97.43 | 22 |
| 19 | 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 | 1.74 | 123.36 | 27 |
| 20 | 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 | 1.48 | 104.68 | 23 |
| 21 | 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 | 2.68 | 187.59 | 42 |
| 22 | 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 | 3.08 | 218.29 | 48 |
| 23 | 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 | 1.34 | 97.06 | 21 |
| 24 | 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 | 2.15 | 155.88 | 33 |
| 25 | 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 | 1.50 | 109.04 | 23 |
| 26 | 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 | 2.08 | 150.37 | 32 |
| 27 | 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 | 2.74 | 199.52 | 42 |
| 28 | 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 | 1.92 | 139.94 | 30 |
| 29 | 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 | 3.61 | 263.86 | 56 |
| 30 | 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 | 3.48 | 255.29 | 54 |
| 31 | 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 | 4.43 | 329.61 | 69 |
| 32 | 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 | 2.43 | 182.94 | 38 |
| 33 | 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 | 1.00 | 74.44 | 16 |
| 34 | 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 | 1.78 | 133.32 | 28 |
| 35 | 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 | 1.89 | 142.31 | 29 |
| 36 | 23-May | 161.60 | 163.53 | 161.50 | 162.97 | 162.62 | 1.04 | 203,444.04 | 29,483,665 | 2.59 | 16,943,736 | 3.67 | 275.54 | 57 |
| 37 | 22-May | 160.98 | 163.60 | 160.36 | 161.29 | 162.03 | -0.22 | 201,346.81 | 60,715,453 | 5.33 | 35,337,633 | 7.66 | 572.58 | 119 |
| 38 | 21-May | 159.45 | 161.85 | 158.53 | 161.64 | 160.74 | 1.86 | 201,783.73 | 36,044,599 | 3.16 | 18,769,866 | 4.07 | 301.71 | 63 |
| 39 | 20-May | 158.35 | 162.10 | 158.00 | 158.69 | 159.87 | 0.71 | 198,101.09 | 58,061,639 | 5.09 | 24,753,673 | 5.36 | 395.74 | 83 |
| 40 | 19-May | 158.00 | 158.14 | 156.13 | 157.57 | 157.15 | 0.01 | 196,702.94 | 21,839,582 | 1.92 | 10,130,837 | 2.20 | 159.21 | 33 |
| 41 | 16-May | 157.35 | 158.15 | 157.00 | 157.55 | 157.53 | 0.13 | 196,677.97 | 22,884,754 | 2.01 | 9,999,932 | 2.17 | 157.53 | 33 |
| 42 | 15-May | 155.50 | 157.84 | 154.30 | 157.35 | 156.79 | 1.31 | 196,428.30 | 57,066,105 | 5.01 | 24,548,816 | 5.32 | 384.90 | 80 |
| 43 | 14-May | 151.00 | 157.15 | 151.00 | 155.31 | 155.49 | 3.93 | 193,881.66 | 60,002,060 | 5.26 | 19,113,978 | 4.14 | 297.20 | 62 |
| 44 | 13-May | 152.00 | 152.99 | 149.01 | 149.43 | 150.33 | -1.45 | 186,541.35 | 54,389,876 | 4.77 | 21,514,956 | 4.66 | 323.43 | 70 |
| 45 | 12-May | 145.61 | 151.95 | 144.50 | 151.63 | 149.79 | 6.20 | 189,287.72 | 47,087,413 | 4.13 | 20,020,085 | 4.34 | 299.88 | 65 |
| 46 | 09-May | 140.99 | 143.27 | 140.51 | 142.78 | 142.22 | -0.62 | 178,239.80 | 21,875,453 | 1.92 | 7,177,063 | 1.56 | 102.07 | 23 |
| 47 | 08-May | 146.00 | 146.66 | 142.85 | 143.67 | 144.24 | -1.60 | 179,350.83 | 29,687,927 | 2.60 | 15,040,709 | 3.26 | 216.95 | 49 |
| 48 | 07-May | 142.20 | 146.95 | 142.20 | 146.00 | 145.11 | 1.08 | 182,259.00 | 34,674,594 | 3.04 | 13,231,478 | 2.87 | 192.00 | 43 |
| 49 | 06-May | 142.08 | 145.40 | 141.54 | 144.44 | 143.99 | 1.66 | 180,312.07 | 42,658,262 | 3.74 | 14,884,708 | 3.23 | 214.32 | 49 |
| 50 | 05-May | 141.57 | 142.70 | 141.20 | 142.08 | 142.08 | 0.64 | 177,365.95 | 17,213,477 | 1.51 | 7,528,731 | 1.63 | 106.97 | 25 |
| 51 | 02-May | 140.00 | 143.10 | 139.45 | 141.18 | 141.52 | 0.79 | 176,242.44 | 34,852,288 | 3.06 | 14,499,226 | 3.14 | 205.19 | 47 |
| 52 | 30-Apr | 141.45 | 141.56 | 138.00 | 140.08 | 140.63 | -1.00 | 174,869.25 | 29,205,042 | 2.56 | 13,155,765 | 2.85 | 185.01 | 43 |
| 53 | 29-Apr | 142.07 | 143.30 | 140.92 | 141.50 | 141.93 | -0.40 | 176,641.91 | 25,758,449 | 2.26 | 8,594,256 | 1.86 | 121.98 | 28 |
| 54 | 28-Apr | 138.54 | 142.60 | 138.38 | 142.07 | 141.25 | 2.32 | 177,353.47 | 26,971,589 | 2.37 | 10,027,777 | 2.17 | 141.64 | 33 |
| 55 | 25-Apr | 142.00 | 143.45 | 138.02 | 138.85 | 139.96 | -1.89 | 173,333.77 | 37,764,696 | 3.31 | 13,716,788 | 2.97 | 191.98 | 45 |
| 56 | 24-Apr | 140.70 | 141.88 | 140.28 | 141.52 | 141.36 | 0.26 | 176,666.88 | 23,061,444 | 2.02 | 8,461,667 | 1.83 | 119.61 | 28 |
| 57 | 23-Apr | 139.39 | 141.50 | 137.32 | 141.16 | 139.59 | 2.17 | 176,217.47 | 37,851,304 | 3.32 | 14,273,704 | 3.09 | 199.25 | 47 |
| 58 | 22-Apr | 142.00 | 142.84 | 137.70 | 138.16 | 139.74 | -0.73 | 172,472.41 | 58,429,662 | 5.13 | 23,553,329 | 5.10 | 329.13 | 77 |
| 59 | 21-Apr | 137.65 | 140.30 | 137.05 | 139.18 | 139.08 | 1.49 | 173,745.73 | 26,503,486 | 2.33 | 8,675,738 | 1.88 | 120.66 | 28 |
| 60 | 17-Apr | 134.40 | 137.96 | 133.70 | 137.14 | 135.99 | 0.12 | 171,199.09 | 62,282,856 | 5.46 | 23,831,161 | 5.16 | 324.08 | 78 |
| 61 | 16-Apr | 136.41 | 137.60 | 134.62 | 136.97 | 135.86 | 0.41 | 170,986.87 | 42,684,087 | 3.74 | 13,453,089 | 2.91 | 182.77 | 44 |
| 62 | 15-Apr | 135.60 | 137.00 | 134.84 | 136.41 | 135.97 | 2.24 | 170,287.79 | 38,967,608 | 3.42 | 16,072,784 | 3.48 | 218.54 | 52 |
| 63 | 11-Apr | 134.67 | 134.70 | 130.49 | 133.42 | 133.00 | 4.91 | 166,555.22 | 73,706,472 | 6.47 | 25,063,106 | 5.43 | 333.00 | 82 |
| 64 | 09-Apr | 130.00 | 130.00 | 125.30 | 127.18 | 127.06 | -2.38 | 158,765.50 | 73,399,980 | 6.44 | 30,571,861 | 6.62 | 388.45 | 100 |
| 65 | 08-Apr | 134.89 | 136.20 | 128.02 | 130.28 | 131.06 | 0.62 | 162,635.39 | 68,999,181 | 6.05 | 21,270,380 | 4.61 | 278.77 | 69 |
| 66 | 07-Apr | 128.00 | 130.35 | 125.33 | 129.48 | 127.62 | -7.77 | 161,636.71 | 121,806,340 | 10.69 | 47,671,276 | 10.33 | 608.38 | 156 |
| 67 | 04-Apr | 152.62 | 152.99 | 140.00 | 140.39 | 143.35 | -8.61 | 175,256.24 | 80,846,143 | 7.09 | 43,389,776 | 9.40 | 621.99 | 142 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP