| Macro-sector: Commodities | Band: 20 | High52 Price: 296.7 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 135.0 | Barrier: -; Drift%: - |
| Basic Industry: Sponge Iron | Total Equity: 32,982,619 | Low52 Date: 07-Apr-2025 | SHP: 74.96 / 0.53 / 3.66 / 20.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.7 / 142.5 | Month: 194.19 / 143.25 | Week: 183.0 / 174.88 | Day: 175.43 / 170.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 171.30 | 175.43 | 170.99 | 172.10 | 172.63 | 0.33 | 567.63 | 38,305 | 2.70 | 23,781 | 4.63 | 0.41 | 35 |
| 2 | 10-Jul | 172.25 | 173.45 | 170.81 | 171.54 | 171.80 | -0.38 | 565.78 | 16,446 | 1.16 | 8,990 | 1.75 | 0.15 | 13 |
| 3 | 09-Jul | 176.00 | 176.00 | 171.85 | 172.20 | 172.99 | -0.68 | 567.96 | 17,900 | 1.26 | 9,925 | 1.93 | 0.17 | 14 |
| 4 | 08-Jul | 175.03 | 177.74 | 172.51 | 173.38 | 174.24 | -1.12 | 571.85 | 14,181 | 1.00 | 5,534 | 1.08 | 0.10 | 8 |
| 5 | 07-Jul | 175.35 | 179.34 | 174.00 | 175.34 | 175.56 | -0.53 | 578.32 | 15,974 | 1.13 | 8,530 | 1.66 | 0.15 | 12 |
| 6 | 04-Jul | 176.98 | 178.29 | 174.88 | 176.28 | 176.29 | -0.37 | 581.42 | 18,105 | 1.28 | 8,500 | 1.65 | 0.15 | 12 |
| 7 | 03-Jul | 177.15 | 178.78 | 176.26 | 176.94 | 177.29 | -0.15 | 583.59 | 14,921 | 1.05 | 8,593 | 1.67 | 0.15 | 12 |
| 8 | 02-Jul | 179.99 | 180.97 | 176.95 | 177.21 | 178.04 | -1.53 | 584.48 | 17,445 | 1.23 | 12,606 | 2.45 | 0.22 | 18 |
| 9 | 01-Jul | 180.92 | 182.39 | 179.00 | 179.97 | 180.19 | -1.01 | 593.59 | 22,297 | 1.57 | 14,145 | 2.75 | 0.25 | 21 |
| 10 | 30-Jun | 180.35 | 183.00 | 177.20 | 181.81 | 179.96 | 1.31 | 599.66 | 30,699 | 2.16 | 17,111 | 3.33 | 0.31 | 25 |
| 11 | 27-Jun | 177.70 | 182.70 | 177.70 | 179.46 | 179.59 | 1.79 | 591.91 | 31,894 | 2.25 | 16,376 | 3.19 | 0.29 | 24 |
| 12 | 26-Jun | 176.69 | 178.00 | 173.61 | 176.30 | 175.15 | 0.50 | 581.48 | 16,135 | 1.14 | 8,474 | 1.65 | 0.15 | 12 |
| 13 | 25-Jun | 174.00 | 176.28 | 173.00 | 175.43 | 174.68 | 1.91 | 578.61 | 22,303 | 1.57 | 12,254 | 2.38 | 0.21 | 18 |
| 14 | 24-Jun | 171.64 | 175.23 | 171.10 | 172.15 | 173.18 | 1.18 | 567.80 | 21,811 | 1.54 | 10,588 | 2.06 | 0.18 | 15 |
| 15 | 23-Jun | 170.00 | 171.69 | 168.09 | 170.14 | 170.00 | -1.09 | 561.17 | 23,799 | 1.68 | 12,764 | 2.48 | 0.00 | 19 |
| 16 | 20-Jun | 169.00 | 173.70 | 166.20 | 172.01 | 169.66 | 2.67 | 567.33 | 19,044 | 1.34 | 10,539 | 2.05 | 0.18 | 15 |
| 17 | 19-Jun | 167.35 | 174.38 | 166.05 | 167.54 | 169.00 | -1.07 | 552.59 | 22,525 | 1.59 | 10,085 | 1.96 | 0.00 | 15 |
| 18 | 18-Jun | 171.50 | 175.90 | 168.35 | 169.35 | 171.41 | -2.73 | 558.56 | 30,230 | 2.13 | 17,354 | 3.38 | 0.30 | 25 |
| 19 | 17-Jun | 176.00 | 178.19 | 173.30 | 174.10 | 175.65 | -1.01 | 574.23 | 15,202 | 1.07 | 9,273 | 1.80 | 0.16 | 13 |
| 20 | 16-Jun | 176.25 | 180.00 | 172.00 | 175.87 | 175.06 | -1.24 | 580.07 | 19,828 | 1.40 | 8,631 | 1.68 | 0.15 | 13 |
| 21 | 13-Jun | 178.20 | 180.34 | 175.81 | 178.08 | 178.60 | -1.72 | 587.35 | 21,886 | 1.54 | 12,742 | 2.48 | 0.23 | 19 |
| 22 | 12-Jun | 186.65 | 187.49 | 180.50 | 181.19 | 182.69 | -2.44 | 597.61 | 35,212 | 2.48 | 22,164 | 4.31 | 0.40 | 32 |
| 23 | 11-Jun | 184.70 | 188.59 | 183.01 | 185.73 | 186.32 | 0.49 | 612.59 | 59,711 | 4.21 | 34,921 | 6.79 | 0.65 | 51 |
| 24 | 10-Jun | 179.79 | 186.00 | 179.00 | 184.82 | 182.74 | 3.23 | 609.58 | 55,637 | 3.92 | 36,003 | 7.00 | 0.66 | 52 |
| 25 | 09-Jun | 176.64 | 182.59 | 176.64 | 179.04 | 180.43 | 1.36 | 590.52 | 34,932 | 2.46 | 20,418 | 3.97 | 0.37 | 30 |
| 26 | 06-Jun | 178.97 | 179.68 | 176.00 | 176.63 | 177.62 | -0.52 | 582.57 | 18,740 | 1.32 | 10,287 | 2.00 | 0.18 | 15 |
| 27 | 05-Jun | 176.25 | 179.99 | 175.00 | 177.55 | 177.90 | 0.79 | 585.61 | 20,647 | 1.46 | 13,490 | 2.62 | 0.24 | 20 |
| 28 | 04-Jun | 180.97 | 180.97 | 174.61 | 176.15 | 176.63 | -1.60 | 580.99 | 27,033 | 1.91 | 14,951 | 2.91 | 0.26 | 22 |
| 29 | 03-Jun | 178.46 | 182.08 | 178.01 | 179.02 | 180.51 | -0.26 | 590.45 | 22,486 | 1.59 | 11,469 | 2.23 | 0.21 | 17 |
| 30 | 02-Jun | 180.00 | 180.45 | 176.51 | 179.49 | 178.64 | -1.86 | 592.01 | 32,305 | 2.28 | 16,601 | 3.23 | 0.30 | 24 |
| 31 | 30-May | 182.90 | 185.80 | 181.06 | 182.89 | 184.03 | 0.56 | 603.22 | 42,182 | 2.97 | 24,616 | 4.79 | 0.45 | 36 |
| 32 | 29-May | 183.00 | 184.00 | 180.30 | 181.88 | 181.90 | 0.88 | 599.89 | 18,277 | 1.29 | 8,242 | 1.60 | 0.15 | 12 |
| 33 | 28-May | 181.98 | 184.39 | 179.25 | 180.29 | 181.95 | -2.03 | 594.64 | 40,124 | 2.83 | 21,777 | 4.24 | 0.40 | 32 |
| 34 | 27-May | 184.88 | 186.00 | 180.11 | 184.03 | 183.80 | -0.46 | 606.98 | 32,834 | 2.32 | 19,763 | 3.84 | 0.36 | 29 |
| 35 | 26-May | 184.45 | 186.00 | 181.21 | 184.88 | 183.67 | 1.07 | 609.78 | 36,096 | 2.55 | 18,269 | 3.55 | 0.34 | 27 |
| 36 | 23-May | 175.50 | 184.49 | 174.19 | 182.92 | 181.40 | 4.51 | 603.32 | 70,478 | 4.97 | 34,612 | 6.73 | 0.63 | 50 |
| 37 | 22-May | 176.50 | 179.01 | 173.01 | 175.02 | 176.08 | -1.65 | 577.26 | 30,425 | 2.15 | 15,681 | 3.05 | 0.28 | 23 |
| 38 | 21-May | 181.20 | 182.84 | 176.55 | 177.95 | 179.81 | -1.24 | 586.93 | 34,557 | 2.44 | 19,380 | 3.77 | 0.35 | 28 |
| 39 | 20-May | 180.90 | 183.37 | 179.26 | 180.18 | 180.80 | 0.17 | 594.28 | 36,255 | 2.56 | 19,446 | 3.78 | 0.35 | 28 |
| 40 | 19-May | 186.92 | 187.95 | 179.16 | 179.88 | 182.32 | -3.77 | 593.29 | 82,830 | 5.84 | 47,399 | 9.22 | 0.86 | 69 |
| 41 | 16-May | 189.85 | 190.50 | 185.21 | 186.92 | 188.24 | -0.65 | 616.51 | 130,549 | 9.21 | 54,916 | 10.68 | 1.03 | 80 |
| 42 | 15-May | 171.00 | 194.19 | 170.59 | 188.15 | 184.13 | 11.27 | 620.57 | 548,697 | 38.69 | 170,286 | 33.13 | 3.14 | 248 |
| 43 | 14-May | 155.98 | 172.79 | 154.81 | 169.09 | 166.92 | 8.94 | 557.70 | 172,250 | 12.15 | 69,541 | 13.53 | 1.16 | 101 |
| 44 | 13-May | 157.90 | 157.90 | 154.10 | 155.22 | 155.52 | 0.80 | 511.96 | 25,531 | 1.80 | 11,103 | 2.16 | 0.17 | 16 |
| 45 | 12-May | 154.00 | 155.50 | 151.95 | 153.99 | 153.76 | 4.32 | 507.90 | 28,183 | 1.99 | 15,645 | 3.04 | 0.24 | 23 |
| 46 | 09-May | 145.01 | 148.70 | 144.97 | 147.61 | 146.37 | -2.72 | 486.86 | 37,182 | 2.62 | 19,295 | 3.75 | 0.28 | 28 |
| 47 | 08-May | 149.71 | 153.89 | 149.71 | 151.73 | 151.58 | 2.20 | 500.45 | 38,680 | 2.73 | 21,846 | 4.25 | 0.33 | 32 |
| 48 | 07-May | 147.50 | 149.70 | 143.25 | 148.47 | 146.13 | 0.07 | 489.69 | 36,306 | 2.56 | 17,203 | 3.35 | 0.25 | 25 |
| 49 | 06-May | 153.00 | 153.70 | 147.60 | 148.36 | 150.29 | -3.15 | 489.33 | 23,080 | 1.63 | 13,123 | 2.55 | 0.20 | 19 |
| 50 | 05-May | 150.51 | 153.64 | 150.50 | 153.18 | 152.17 | 1.22 | 505.23 | 16,153 | 1.14 | 7,565 | 1.47 | 0.12 | 11 |
| 51 | 02-May | 153.41 | 155.25 | 150.35 | 151.34 | 152.76 | -0.63 | 499.16 | 30,950 | 2.18 | 13,505 | 2.63 | 0.21 | 20 |
| 52 | 30-Apr | 154.81 | 154.81 | 151.10 | 152.30 | 152.55 | -1.62 | 502.33 | 21,553 | 1.52 | 10,589 | 2.06 | 0.16 | 15 |
| 53 | 29-Apr | 156.30 | 157.54 | 153.00 | 154.81 | 154.53 | -0.34 | 510.60 | 23,570 | 1.66 | 14,918 | 2.90 | 0.23 | 22 |
| 54 | 28-Apr | 154.86 | 156.80 | 151.66 | 155.34 | 154.41 | 0.31 | 512.35 | 32,570 | 2.30 | 16,783 | 3.27 | 0.26 | 24 |
| 55 | 25-Apr | 162.01 | 163.14 | 150.31 | 154.86 | 154.69 | -4.45 | 510.77 | 60,994 | 4.30 | 29,604 | 5.76 | 0.46 | 43 |
| 56 | 24-Apr | 161.89 | 164.00 | 160.00 | 162.07 | 161.79 | 0.11 | 534.55 | 26,541 | 1.87 | 11,925 | 2.32 | 0.19 | 17 |
| 57 | 23-Apr | 164.45 | 166.00 | 160.50 | 161.89 | 162.29 | -1.41 | 533.96 | 43,573 | 3.07 | 21,761 | 4.23 | 0.35 | 32 |
| 58 | 22-Apr | 162.40 | 166.00 | 159.74 | 164.21 | 163.84 | 2.83 | 541.61 | 59,551 | 4.20 | 36,424 | 7.09 | 0.60 | 53 |
| 59 | 21-Apr | 157.80 | 161.00 | 153.23 | 159.69 | 157.32 | 1.13 | 526.70 | 83,448 | 5.88 | 49,365 | 9.60 | 0.78 | 72 |
| 60 | 17-Apr | 160.40 | 160.40 | 157.00 | 157.90 | 157.91 | -0.66 | 520.80 | 56,532 | 3.99 | 37,673 | 7.33 | 0.59 | 55 |
| 61 | 16-Apr | 160.03 | 160.51 | 158.21 | 158.95 | 159.08 | -0.37 | 524.26 | 58,044 | 4.09 | 39,770 | 7.74 | 0.63 | 58 |
| 62 | 15-Apr | 162.00 | 163.74 | 157.41 | 159.54 | 160.76 | 0.16 | 526.20 | 58,719 | 4.14 | 29,998 | 5.84 | 0.48 | 44 |
| 63 | 11-Apr | 164.97 | 164.97 | 158.11 | 159.29 | 160.47 | 0.51 | 525.38 | 32,174 | 2.27 | 13,055 | 2.54 | 0.21 | 19 |
| 64 | 09-Apr | 158.10 | 159.78 | 155.01 | 158.48 | 156.94 | -1.25 | 522.71 | 15,825 | 1.12 | 5,139 | 1.00 | 0.08 | 7 |
| 65 | 08-Apr | 163.70 | 163.70 | 157.19 | 160.48 | 159.19 | 3.70 | 529.31 | 30,839 | 2.17 | 12,040 | 2.34 | 0.19 | 17 |
| 66 | 07-Apr | 135.00 | 161.85 | 135.00 | 154.76 | 151.58 | -1.71 | 510.44 | 175,050 | 12.34 | 131,840 | 25.65 | 2.00 | 191 |
| 67 | 04-Apr | 164.15 | 164.29 | 155.42 | 157.46 | 159.12 | -4.72 | 519.34 | 36,514 | 2.57 | 18,730 | 3.64 | 0.30 | 27 |