| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 186.94 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 5,500 | High52 Date: 29-Oct-2025 | Bumper: 181.8; Drift%: -1.79 |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: 177.55 | Low52 Price: 122.62 | Barrier: -; Drift%: - |
| Basic Industry: Iron & Steel | Total Equity: 12,483,527,171 | Low52 Date: 13-Jan-2025 | SHP: 33.19 / 17.29 / 26.92 / 22.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 174.44 / 153.7 | Week: 186.94 / 175.53 | Day: 182.15 / 178.0 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 181.44 | 182.15 | 178.00 | 178.61 | 179.57 | -1.34 | 222,968.28 | 19,037,263 | 7.70 | 9,495,175 | 9.58 | 170.50 | 34 |
| 2 | 11-Nov | 182.90 | 182.90 | 179.02 | 181.04 | 180.70 | -0.24 | 226,001.78 | 14,109,340 | 5.71 | 4,987,091 | 5.03 | 90.12 | 17 |
| 3 | 10-Nov | 182.03 | 182.51 | 180.20 | 181.48 | 181.48 | 0.06 | 226,551.05 | 18,376,132 | 7.43 | 8,747,877 | 8.83 | 158.76 | 30 |
| 4 | 07-Nov | 177.00 | 182.25 | 175.01 | 181.37 | 179.19 | 2.31 | 226,413.73 | 19,165,876 | 7.75 | 6,493,130 | 6.55 | 116.35 | 22 |
| 5 | 06-Nov | 179.29 | 180.67 | 176.52 | 177.27 | 177.84 | -1.13 | 221,295.49 | 23,664,538 | 9.57 | 14,115,355 | 14.25 | 251.03 | 49 |
| 6 | 04-Nov | 183.00 | 183.09 | 178.90 | 179.29 | 180.22 | -1.85 | 223,817.16 | 18,746,387 | 7.58 | 10,481,402 | 10.58 | 188.90 | 36 |
| 7 | 03-Nov | 182.40 | 184.10 | 181.80 | 182.67 | 182.88 | -0.09 | 228,036.59 | 16,652,212 | 6.74 | 7,407,669 | 7.48 | 135.47 | 25 |
| 8 | 31-Oct | 184.00 | 184.30 | 182.12 | 182.84 | 183.02 | -0.82 | 228,248.81 | 16,041,321 | 6.49 | 8,405,287 | 8.48 | 153.83 | 29 |
| 9 | 30-Oct | 184.40 | 185.19 | 182.64 | 184.35 | 183.46 | -0.45 | 230,133.82 | 24,270,977 | 9.82 | 11,711,959 | 11.82 | 214.87 | 40 |
| 10 | 29-Oct | 183.67 | 186.94 | 182.05 | 185.19 | 185.23 | 1.86 | 231,182.44 | 51,610,530 | 20.88 | 21,551,393 | 21.76 | 399.20 | 74 |
| 11 | 28-Oct | 177.35 | 182.06 | 177.02 | 181.81 | 180.69 | 2.92 | 226,963.01 | 59,511,794 | 24.07 | 24,171,239 | 24.40 | 436.75 | 83 |
| 12 | 27-Oct | 175.89 | 177.90 | 175.53 | 176.66 | 176.83 | 1.27 | 220,533.99 | 23,832,477 | 9.64 | 11,630,377 | 11.74 | 205.66 | 40 |
| 13 | 24-Oct | 174.60 | 177.35 | 173.72 | 174.44 | 175.14 | 0.16 | 217,762.65 | 25,226,376 | 10.20 | 11,195,903 | 11.30 | 196.09 | 38 |
| 14 | 23-Oct | 173.90 | 176.08 | 173.64 | 174.16 | 174.74 | 0.80 | 217,413.11 | 31,472,510 | 12.73 | 18,675,222 | 18.85 | 326.33 | 64 |
| 15 | 21-Oct | 172.40 | 173.25 | 172.10 | 172.78 | 172.75 | 0.48 | 215,690.38 | 2,471,987 | 1.00 | 990,631 | 1.00 | 17.11 | 3 |
| 16 | 20-Oct | 173.30 | 173.30 | 170.82 | 171.95 | 171.89 | -0.16 | 214,654.25 | 18,049,579 | 7.30 | 8,897,043 | 8.98 | 152.93 | 31 |
| 17 | 17-Oct | 173.60 | 174.31 | 170.99 | 172.22 | 172.40 | -1.02 | 214,991.30 | 21,659,007 | 8.76 | 10,782,116 | 10.88 | 185.88 | 37 |
| 18 | 16-Oct | 173.00 | 174.49 | 172.22 | 174.00 | 173.52 | 0.44 | 217,213.00 | 12,205,250 | 4.94 | 5,883,692 | 5.94 | 102.09 | 20 |
| 19 | 15-Oct | 170.83 | 174.00 | 170.11 | 173.24 | 172.92 | 1.60 | 216,264.62 | 15,031,989 | 6.08 | 6,866,110 | 6.93 | 118.73 | 24 |
| 20 | 14-Oct | 174.91 | 176.45 | 169.25 | 170.51 | 171.78 | -1.46 | 212,856.62 | 22,082,970 | 8.93 | 8,222,019 | 8.30 | 141.24 | 28 |
| 21 | 13-Oct | 173.00 | 173.80 | 170.91 | 173.03 | 172.37 | -0.48 | 216,002.47 | 19,386,219 | 7.84 | 8,508,622 | 8.59 | 146.66 | 29 |
| 22 | 10-Oct | 176.00 | 176.14 | 172.90 | 173.86 | 173.77 | -1.45 | 217,038.60 | 18,085,975 | 7.32 | 6,770,235 | 6.83 | 117.65 | 23 |
| 23 | 09-Oct | 172.79 | 177.82 | 172.78 | 176.42 | 176.24 | 2.61 | 220,234.39 | 68,504,717 | 27.71 | 27,136,968 | 27.39 | 478.26 | 93 |
| 24 | 08-Oct | 172.00 | 173.63 | 170.06 | 171.94 | 172.15 | 0.30 | 214,641.77 | 22,662,699 | 9.17 | 8,558,130 | 8.64 | 147.33 | 29 |
| 25 | 07-Oct | 170.40 | 172.20 | 170.40 | 171.43 | 171.36 | 0.81 | 214,005.11 | 19,189,843 | 7.76 | 8,841,673 | 8.93 | 151.51 | 30 |
| 26 | 06-Oct | 173.30 | 173.48 | 169.30 | 170.06 | 170.45 | -1.82 | 212,294.86 | 21,474,004 | 8.69 | 9,378,321 | 9.47 | 159.85 | 32 |
| 27 | 03-Oct | 168.12 | 174.74 | 168.12 | 173.21 | 173.25 | 3.40 | 216,227.17 | 55,172,705 | 22.32 | 23,086,597 | 23.30 | 399.98 | 79 |
| 28 | 01-Oct | 169.00 | 169.74 | 166.13 | 167.51 | 167.55 | -0.75 | 209,111.56 | 17,542,776 | 7.10 | 6,753,409 | 6.82 | 113.15 | 23 |
| 29 | 30-Sep | 169.50 | 170.15 | 168.41 | 168.77 | 169.03 | -0.12 | 210,684.49 | 24,553,596 | 9.93 | 13,796,676 | 13.93 | 233.21 | 47 |
| 30 | 29-Sep | 167.60 | 170.28 | 167.56 | 168.98 | 169.20 | 0.94 | 210,946.64 | 16,832,342 | 6.81 | 9,595,870 | 9.69 | 162.36 | 33 |
| 31 | 26-Sep | 172.22 | 173.37 | 167.20 | 167.40 | 169.01 | -2.89 | 208,974.24 | 20,157,657 | 8.15 | 9,067,206 | 9.15 | 153.24 | 31 |
| 32 | 25-Sep | 172.90 | 173.85 | 171.86 | 172.38 | 172.75 | -0.16 | 215,191.04 | 17,026,549 | 6.89 | 8,453,931 | 8.53 | 146.04 | 29 |
| 33 | 24-Sep | 173.16 | 174.44 | 172.38 | 172.66 | 173.43 | -0.36 | 215,540.58 | 20,168,891 | 8.16 | 9,548,377 | 9.64 | 165.60 | 33 |
| 34 | 23-Sep | 171.45 | 173.81 | 171.20 | 173.29 | 172.77 | 1.11 | 216,327.04 | 24,533,561 | 9.92 | 8,558,859 | 8.64 | 147.87 | 29 |
| 35 | 22-Sep | 170.80 | 172.21 | 170.51 | 171.39 | 171.40 | -0.05 | 213,955.17 | 20,970,704 | 8.48 | 11,796,809 | 11.91 | 202.20 | 41 |
| 36 | 19-Sep | 172.10 | 172.67 | 170.60 | 171.48 | 171.54 | -0.32 | 214,067.52 | 25,406,461 | 10.28 | 17,774,662 | 17.94 | 304.91 | 61 |
| 37 | 18-Sep | 171.46 | 172.20 | 169.81 | 172.03 | 171.40 | 0.39 | 214,754.12 | 16,413,388 | 6.64 | 7,030,183 | 7.10 | 120.50 | 24 |
| 38 | 17-Sep | 172.50 | 172.90 | 169.35 | 171.36 | 171.06 | -0.38 | 213,917.72 | 21,381,306 | 8.65 | 11,533,766 | 11.64 | 197.30 | 40 |
| 39 | 16-Sep | 169.39 | 172.27 | 169.02 | 172.02 | 171.30 | 1.65 | 214,741.63 | 26,629,438 | 10.77 | 13,656,435 | 13.79 | 233.93 | 47 |
| 40 | 15-Sep | 169.77 | 170.20 | 168.63 | 169.23 | 169.38 | -0.32 | 211,258.73 | 10,611,401 | 4.29 | 4,907,565 | 4.95 | 83.12 | 17 |
| 41 | 12-Sep | 169.60 | 171.00 | 168.63 | 169.78 | 169.67 | 0.22 | 211,945.32 | 12,119,036 | 4.90 | 4,990,614 | 5.04 | 84.68 | 17 |
| 42 | 11-Sep | 169.35 | 170.90 | 168.46 | 169.41 | 169.45 | -0.01 | 211,483.43 | 13,829,526 | 5.59 | 5,856,028 | 5.91 | 99.23 | 20 |
| 43 | 10-Sep | 169.19 | 170.73 | 168.75 | 169.43 | 169.65 | 0.17 | 211,508.40 | 13,128,306 | 5.31 | 5,901,259 | 5.96 | 100.11 | 20 |
| 44 | 09-Sep | 169.30 | 169.72 | 167.99 | 169.15 | 168.83 | 0.20 | 211,158.86 | 14,028,910 | 5.68 | 6,258,999 | 6.32 | 105.67 | 22 |
| 45 | 08-Sep | 170.00 | 172.50 | 168.46 | 168.82 | 170.90 | 0.68 | 210,746.91 | 36,402,317 | 14.73 | 13,070,014 | 13.19 | 223.37 | 45 |
| 46 | 05-Sep | 167.00 | 168.00 | 165.94 | 167.68 | 167.03 | 0.52 | 209,323.78 | 16,798,170 | 6.80 | 8,618,329 | 8.70 | 143.95 | 30 |
| 47 | 04-Sep | 169.00 | 169.30 | 166.62 | 166.81 | 167.24 | -0.62 | 208,237.72 | 26,316,842 | 10.65 | 12,123,700 | 12.24 | 202.76 | 42 |
| 48 | 03-Sep | 158.40 | 168.00 | 158.40 | 167.85 | 165.43 | 5.97 | 209,536.00 | 82,352,014 | 33.31 | 37,417,102 | 37.77 | 618.99 | 129 |
| 49 | 02-Sep | 156.17 | 159.07 | 155.50 | 158.39 | 157.92 | 1.42 | 197,726.59 | 21,202,113 | 8.58 | 10,547,563 | 10.65 | 166.57 | 36 |
| 50 | 01-Sep | 154.48 | 156.36 | 153.70 | 156.17 | 155.56 | 1.09 | 194,955.24 | 10,798,622 | 4.37 | 5,319,594 | 5.37 | 82.75 | 18 |
| 51 | 29-Aug | 154.50 | 155.10 | 153.05 | 154.48 | 154.39 | 0.55 | 192,845.53 | 16,971,859 | 6.87 | 9,835,646 | 9.93 | 151.85 | 34 |
| 52 | 28-Aug | 155.78 | 155.87 | 153.16 | 153.63 | 154.13 | -0.90 | 191,784.43 | 22,269,875 | 9.01 | 12,487,681 | 12.61 | 192.47 | 43 |
| 53 | 26-Aug | 159.16 | 159.16 | 154.64 | 155.03 | 156.04 | -2.88 | 193,532.12 | 19,621,100 | 7.94 | 10,007,188 | 10.10 | 156.15 | 34 |
| 54 | 25-Aug | 159.20 | 160.33 | 158.64 | 159.63 | 159.62 | 0.68 | 199,274.54 | 16,376,542 | 6.62 | 9,344,185 | 9.43 | 149.15 | 32 |
| 55 | 22-Aug | 161.25 | 161.28 | 158.10 | 158.55 | 159.76 | -1.83 | 197,926.32 | 16,063,984 | 6.50 | 9,608,612 | 9.70 | 153.51 | 33 |
| 56 | 21-Aug | 161.92 | 162.54 | 161.19 | 161.51 | 161.86 | -0.25 | 201,621.45 | 17,282,594 | 6.99 | 9,476,736 | 9.57 | 153.39 | 33 |
| 57 | 20-Aug | 158.20 | 162.76 | 158.03 | 161.92 | 161.13 | 1.69 | 202,133.27 | 28,520,245 | 11.54 | 13,688,834 | 13.82 | 220.57 | 47 |
| 58 | 19-Aug | 158.50 | 159.46 | 156.76 | 159.23 | 158.52 | 0.80 | 198,775.20 | 21,224,239 | 8.59 | 10,838,431 | 10.94 | 171.81 | 37 |
| 59 | 18-Aug | 158.00 | 159.00 | 156.00 | 157.96 | 157.44 | 1.71 | 197,189.80 | 61,022,494 | 24.69 | 39,027,086 | 39.40 | 614.44 | 134 |
| 60 | 14-Aug | 160.02 | 160.60 | 154.83 | 155.30 | 156.57 | -3.05 | 193,869.18 | 47,256,126 | 19.12 | 29,843,274 | 30.13 | 467.26 | 103 |
| 61 | 13-Aug | 160.96 | 162.40 | 159.90 | 160.18 | 161.07 | 0.01 | 199,961.14 | 18,079,396 | 7.31 | 8,115,084 | 8.19 | 130.71 | 28 |
| 62 | 12-Aug | 158.52 | 161.65 | 158.50 | 160.16 | 160.62 | 1.03 | 199,936.17 | 20,056,598 | 8.11 | 7,111,731 | 7.18 | 114.23 | 24 |
| 63 | 11-Aug | 157.95 | 160.00 | 157.15 | 158.52 | 158.16 | 0.36 | 197,888.87 | 14,325,736 | 5.80 | 7,001,792 | 7.07 | 110.74 | 24 |
| 64 | 08-Aug | 159.50 | 159.95 | 157.01 | 157.95 | 158.22 | -1.08 | 197,177.31 | 11,951,173 | 4.83 | 4,490,526 | 4.53 | 71.05 | 15 |
| 65 | 07-Aug | 157.15 | 160.00 | 156.26 | 159.67 | 157.92 | 0.64 | 199,324.48 | 23,159,540 | 9.37 | 12,873,255 | 12.99 | 203.29 | 43 |
| 66 | 06-Aug | 159.62 | 159.80 | 157.80 | 158.66 | 158.59 | -0.60 | 198,063.64 | 13,438,851 | 5.44 | 6,959,820 | 7.03 | 110.38 | 23 |
| 67 | 05-Aug | 159.56 | 160.14 | 158.28 | 159.62 | 159.39 | 0.04 | 199,262.06 | 14,441,034 | 5.84 | 6,312,316 | 6.37 | 100.61 | 21 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP ANKITMETAL