| 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: 158.53; Drift%: 1.92 |
| 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 / 18.29 / 24.48 / 23.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.52 | ||||
| High/Low Price | Quarter: 160.1 / 122.62 | Month: 160.1 / 134.31 | Week: 158.15 / 144.5 | Day: 161.85 / 158.53 | Float67: 0.58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 159.45 | 161.85 | 158.53 | 161.64 | 160.74 | 1.86 | 201,783.73 | 36,044,599 | 2.38 | 18,769,866 | 3.43 | 301.71 | 0.63 |
| 2 | 20-May | 158.35 | 162.10 | 158.00 | 158.69 | 159.87 | 0.71 | 198,101.09 | 58,061,639 | 3.84 | 24,753,673 | 4.53 | 395.74 | 0.83 |
| 3 | 19-May | 158.00 | 158.14 | 156.13 | 157.57 | 157.15 | 0.01 | 196,702.94 | 21,839,582 | 1.44 | 10,130,837 | 1.85 | 159.21 | 0.33 |
| 4 | 16-May | 157.35 | 158.15 | 157.00 | 157.55 | 157.53 | 0.13 | 196,677.97 | 22,884,754 | 1.51 | 9,999,932 | 1.83 | 157.53 | 0.33 |
| 5 | 15-May | 155.50 | 157.84 | 154.30 | 157.35 | 156.79 | 1.31 | 196,428.30 | 57,066,105 | 3.77 | 24,548,816 | 4.49 | 384.90 | 0.80 |
| 6 | 14-May | 151.00 | 157.15 | 151.00 | 155.31 | 155.49 | 3.93 | 193,881.66 | 60,002,060 | 3.97 | 19,113,978 | 3.50 | 297.20 | 0.62 |
| 7 | 13-May | 152.00 | 152.99 | 149.01 | 149.43 | 150.33 | -1.45 | 186,541.35 | 54,389,876 | 3.60 | 21,514,956 | 3.94 | 323.43 | 0.70 |
| 8 | 12-May | 145.61 | 151.95 | 144.50 | 151.63 | 149.79 | 6.20 | 189,287.72 | 47,087,413 | 3.11 | 20,020,085 | 3.66 | 299.88 | 0.65 |
| 9 | 09-May | 140.99 | 143.27 | 140.51 | 142.78 | 142.22 | -0.62 | 178,239.80 | 21,875,453 | 1.45 | 7,177,063 | 1.31 | 102.07 | 0.23 |
| 10 | 08-May | 146.00 | 146.66 | 142.85 | 143.67 | 144.24 | -1.60 | 179,350.83 | 29,687,927 | 1.96 | 15,040,709 | 2.75 | 216.95 | 0.49 |
| 11 | 07-May | 142.20 | 146.95 | 142.20 | 146.00 | 145.11 | 1.08 | 182,259.00 | 34,674,594 | 2.29 | 13,231,478 | 2.42 | 192.00 | 0.43 |
| 12 | 06-May | 142.08 | 145.40 | 141.54 | 144.44 | 143.99 | 1.66 | 180,312.07 | 42,658,262 | 2.82 | 14,884,708 | 2.72 | 214.32 | 0.49 |
| 13 | 05-May | 141.57 | 142.70 | 141.20 | 142.08 | 142.08 | 0.64 | 177,365.95 | 17,213,477 | 1.14 | 7,528,731 | 1.38 | 106.97 | 0.25 |
| 14 | 02-May | 140.00 | 143.10 | 139.45 | 141.18 | 141.52 | 0.79 | 176,242.44 | 34,852,288 | 2.31 | 14,499,226 | 2.65 | 205.19 | 0.47 |
| 15 | 30-Apr | 141.45 | 141.56 | 138.00 | 140.08 | 140.63 | -1.00 | 174,869.25 | 29,205,042 | 1.93 | 13,155,765 | 2.41 | 185.01 | 0.43 |
| 16 | 29-Apr | 142.07 | 143.30 | 140.92 | 141.50 | 141.93 | -0.40 | 176,641.91 | 25,758,449 | 1.70 | 8,594,256 | 1.57 | 121.98 | 0.28 |
| 17 | 28-Apr | 138.54 | 142.60 | 138.38 | 142.07 | 141.25 | 2.32 | 177,353.47 | 26,971,589 | 1.78 | 10,027,777 | 1.83 | 141.64 | 0.33 |
| 18 | 25-Apr | 142.00 | 143.45 | 138.02 | 138.85 | 139.96 | -1.89 | 173,333.77 | 37,764,696 | 2.50 | 13,716,788 | 2.51 | 191.98 | 0.45 |
| 19 | 24-Apr | 140.70 | 141.88 | 140.28 | 141.52 | 141.36 | 0.26 | 176,666.88 | 23,061,444 | 1.53 | 8,461,667 | 1.55 | 119.61 | 0.28 |
| 20 | 23-Apr | 139.39 | 141.50 | 137.32 | 141.16 | 139.59 | 2.17 | 176,217.47 | 37,851,304 | 2.50 | 14,273,704 | 2.61 | 199.25 | 0.47 |
| 21 | 22-Apr | 142.00 | 142.84 | 137.70 | 138.16 | 139.74 | -0.73 | 172,472.41 | 58,429,662 | 3.87 | 23,553,329 | 4.31 | 329.13 | 0.77 |
| 22 | 21-Apr | 137.65 | 140.30 | 137.05 | 139.18 | 139.08 | 1.49 | 173,745.73 | 26,503,486 | 1.75 | 8,675,738 | 1.59 | 120.66 | 0.28 |
| 23 | 17-Apr | 134.40 | 137.96 | 133.70 | 137.14 | 135.99 | 0.12 | 171,199.09 | 62,282,856 | 4.12 | 23,831,161 | 4.36 | 324.08 | 0.78 |
| 24 | 16-Apr | 136.41 | 137.60 | 134.62 | 136.97 | 135.86 | 0.41 | 170,986.87 | 42,684,087 | 2.82 | 13,453,089 | 2.46 | 182.77 | 0.44 |
| 25 | 15-Apr | 135.60 | 137.00 | 134.84 | 136.41 | 135.97 | 2.24 | 170,287.79 | 38,967,608 | 2.58 | 16,072,784 | 2.94 | 218.54 | 0.52 |
| 26 | 11-Apr | 134.67 | 134.70 | 130.49 | 133.42 | 133.00 | 4.91 | 166,555.22 | 73,706,472 | 4.88 | 25,063,106 | 4.59 | 333.00 | 0.82 |
| 27 | 09-Apr | 130.00 | 130.00 | 125.30 | 127.18 | 127.06 | -2.38 | 158,765.50 | 73,399,980 | 4.86 | 30,571,861 | 5.59 | 388.45 | 1.00 |
| 28 | 08-Apr | 134.89 | 136.20 | 128.02 | 130.28 | 131.06 | 0.62 | 162,635.39 | 68,999,181 | 4.56 | 21,270,380 | 3.89 | 278.77 | 0.69 |
| 29 | 07-Apr | 128.00 | 130.35 | 125.33 | 129.48 | 127.62 | -7.77 | 161,636.71 | 121,806,340 | 8.06 | 47,671,276 | 8.72 | 608.38 | 1.56 |
| 30 | 04-Apr | 152.62 | 152.99 | 140.00 | 140.39 | 143.35 | -8.61 | 175,256.24 | 80,846,143 | 5.35 | 43,389,776 | 7.94 | 621.99 | 1.42 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: JINDALSTEL JSWSTEEL TATASTEEL JAIBALAJI SARDAEN SUNFLAG JSL SAIL MANAKSTEEL MUKANDLTD PRAKASH TARACHAND NSLNISP