| Macro-sector: Commodities | Band: 5 | High52 Price: 348.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 5; VWAP21: | Low52 Price: 158.2 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 35,286,502 | Low52 Date: 12-Feb-2025 | SHP: 45.04 / 0.84 / 0.15 / 53.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 263.0 / 158.2 | Month: 249.75 / 202.0 | Week: 237.01 / 219.88 | Day: 227.78 / 222.27 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 226.50 | 227.78 | 222.27 | 223.66 | 223.74 | -1.74 | 789.22 | 91,872 | 2.11 | 48,182 | 2.78 | 1.08 | 25 |
| 2 | 10-Jul | 223.00 | 232.20 | 221.17 | 227.61 | 228.04 | 3.11 | 803.16 | 251,129 | 5.78 | 100,029 | 5.76 | 2.28 | 53 |
| 3 | 09-Jul | 226.95 | 226.95 | 220.20 | 220.75 | 221.57 | -1.08 | 778.95 | 101,018 | 2.32 | 54,897 | 3.16 | 1.22 | 29 |
| 4 | 08-Jul | 223.63 | 226.29 | 220.03 | 223.17 | 223.25 | -0.21 | 787.49 | 76,075 | 1.75 | 38,267 | 2.20 | 0.85 | 20 |
| 5 | 07-Jul | 228.60 | 231.23 | 222.03 | 223.63 | 226.54 | -2.18 | 789.11 | 119,324 | 2.74 | 55,929 | 3.22 | 1.27 | 29 |
| 6 | 04-Jul | 224.15 | 231.00 | 219.88 | 228.62 | 224.08 | 1.38 | 806.72 | 175,606 | 4.04 | 77,748 | 4.48 | 1.74 | 41 |
| 7 | 03-Jul | 227.00 | 227.92 | 224.00 | 225.50 | 225.86 | -1.13 | 795.71 | 116,453 | 2.68 | 64,720 | 3.73 | 1.46 | 34 |
| 8 | 02-Jul | 230.30 | 237.01 | 227.00 | 228.07 | 230.77 | -1.67 | 804.78 | 127,756 | 2.94 | 58,797 | 3.39 | 1.36 | 31 |
| 9 | 01-Jul | 233.60 | 235.85 | 228.74 | 231.94 | 231.68 | 0.29 | 818.44 | 81,262 | 1.87 | 34,403 | 1.98 | 0.80 | 18 |
| 10 | 30-Jun | 226.20 | 234.89 | 226.20 | 231.28 | 231.30 | 0.84 | 816.11 | 147,501 | 3.39 | 81,253 | 4.68 | 1.88 | 43 |
| 11 | 27-Jun | 234.00 | 237.86 | 228.51 | 229.36 | 232.01 | -0.40 | 809.33 | 103,324 | 2.38 | 50,355 | 2.90 | 1.17 | 26 |
| 12 | 26-Jun | 232.50 | 234.50 | 228.41 | 230.29 | 231.19 | -0.57 | 812.61 | 59,192 | 1.36 | 29,756 | 1.71 | 0.69 | 16 |
| 13 | 25-Jun | 228.00 | 233.79 | 227.89 | 231.61 | 231.40 | 1.46 | 817.27 | 66,339 | 1.53 | 34,933 | 2.01 | 0.81 | 18 |
| 14 | 24-Jun | 226.68 | 231.40 | 224.80 | 228.27 | 229.18 | 2.40 | 805.48 | 97,583 | 2.24 | 45,417 | 2.62 | 1.04 | 24 |
| 15 | 23-Jun | 224.00 | 225.24 | 220.59 | 222.91 | 222.78 | -0.49 | 786.57 | 87,153 | 2.00 | 44,247 | 2.55 | 0.99 | 23 |
| 16 | 20-Jun | 225.29 | 227.99 | 221.17 | 224.00 | 224.31 | -0.57 | 790.00 | 98,100 | 2.26 | 50,062 | 2.88 | 1.12 | 26 |
| 17 | 19-Jun | 232.98 | 239.00 | 224.00 | 225.29 | 227.80 | -3.30 | 794.97 | 92,236 | 2.12 | 45,596 | 2.63 | 1.04 | 24 |
| 18 | 18-Jun | 234.60 | 237.28 | 231.20 | 232.98 | 234.12 | -1.69 | 822.10 | 65,322 | 1.50 | 29,813 | 1.72 | 0.70 | 16 |
| 19 | 17-Jun | 244.99 | 245.00 | 231.65 | 236.99 | 239.88 | -0.73 | 836.25 | 375,161 | 8.63 | 152,089 | 8.76 | 3.65 | 80 |
| 20 | 16-Jun | 226.80 | 250.10 | 218.85 | 238.73 | 233.68 | 6.25 | 842.39 | 207,251 | 4.77 | 118,583 | 6.83 | 2.77 | 62 |
| 21 | 13-Jun | 225.20 | 226.99 | 221.00 | 224.69 | 224.17 | -1.51 | 792.85 | 112,205 | 2.58 | 52,671 | 3.03 | 1.18 | 28 |
| 22 | 12-Jun | 234.47 | 234.48 | 226.52 | 228.14 | 230.27 | -2.70 | 805.03 | 92,405 | 2.13 | 46,099 | 2.66 | 1.06 | 24 |
| 23 | 11-Jun | 223.33 | 239.97 | 223.33 | 234.47 | 234.47 | 4.65 | 827.36 | 324,681 | 7.47 | 134,005 | 7.72 | 3.14 | 70 |
| 24 | 10-Jun | 230.50 | 230.50 | 223.33 | 224.05 | 226.30 | -1.81 | 790.59 | 122,553 | 2.82 | 72,392 | 4.17 | 1.64 | 38 |
| 25 | 09-Jun | 229.90 | 234.51 | 227.27 | 228.17 | 229.55 | 0.37 | 805.13 | 117,867 | 2.71 | 59,908 | 3.45 | 1.38 | 31 |
| 26 | 06-Jun | 229.33 | 232.60 | 223.15 | 227.34 | 228.07 | -0.86 | 802.20 | 167,624 | 3.85 | 76,520 | 4.41 | 1.75 | 40 |
| 27 | 05-Jun | 219.40 | 233.65 | 219.40 | 229.31 | 228.80 | 5.40 | 809.15 | 426,424 | 9.81 | 154,205 | 8.88 | 3.53 | 81 |
| 28 | 04-Jun | 221.10 | 221.99 | 215.05 | 217.56 | 217.87 | -1.11 | 767.69 | 122,286 | 2.81 | 68,511 | 3.95 | 1.49 | 36 |
| 29 | 03-Jun | 222.35 | 229.74 | 218.82 | 220.01 | 223.99 | -1.05 | 776.34 | 223,151 | 5.13 | 98,248 | 5.66 | 2.20 | 52 |
| 30 | 02-Jun | 224.20 | 226.02 | 217.35 | 222.35 | 221.68 | -1.55 | 784.60 | 234,470 | 5.39 | 122,264 | 7.04 | 2.71 | 64 |
| 31 | 30-May | 229.95 | 230.85 | 225.00 | 225.84 | 226.49 | -1.55 | 796.91 | 73,770 | 1.70 | 40,821 | 2.35 | 0.92 | 21 |
| 32 | 29-May | 232.15 | 232.73 | 226.43 | 229.39 | 229.10 | -0.57 | 809.44 | 68,709 | 1.58 | 36,144 | 2.08 | 0.83 | 19 |
| 33 | 28-May | 233.00 | 238.00 | 229.27 | 230.71 | 232.00 | -1.30 | 814.09 | 81,415 | 1.87 | 45,375 | 2.61 | 1.00 | 24 |
| 34 | 27-May | 238.99 | 238.99 | 228.78 | 233.74 | 232.53 | -1.28 | 824.79 | 118,879 | 2.73 | 49,396 | 2.85 | 1.15 | 26 |
| 35 | 26-May | 238.41 | 244.59 | 235.22 | 236.76 | 238.85 | -2.61 | 835.44 | 165,883 | 3.81 | 69,813 | 4.02 | 1.67 | 37 |
| 36 | 23-May | 247.99 | 247.99 | 239.99 | 243.10 | 243.03 | 0.35 | 857.81 | 137,333 | 3.16 | 72,366 | 4.17 | 1.76 | 38 |
| 37 | 22-May | 235.61 | 244.97 | 235.61 | 242.25 | 241.49 | 2.95 | 854.82 | 170,752 | 3.93 | 78,042 | 4.50 | 1.88 | 41 |
| 38 | 21-May | 237.90 | 238.20 | 231.32 | 235.31 | 234.81 | -0.35 | 830.33 | 65,739 | 1.51 | 25,322 | 1.46 | 0.59 | 13 |
| 39 | 20-May | 244.46 | 249.75 | 235.01 | 236.14 | 240.83 | -1.85 | 833.26 | 207,448 | 4.77 | 103,096 | 5.94 | 2.48 | 54 |
| 40 | 19-May | 222.09 | 244.90 | 222.09 | 240.60 | 234.77 | 8.33 | 848.99 | 336,076 | 7.73 | 169,330 | 9.76 | 3.98 | 89 |
| 41 | 16-May | 226.25 | 226.25 | 220.00 | 222.09 | 221.83 | -0.86 | 783.68 | 90,955 | 2.09 | 45,752 | 2.64 | 1.01 | 24 |
| 42 | 15-May | 222.35 | 225.28 | 220.78 | 224.02 | 223.72 | 1.52 | 790.49 | 47,699 | 1.10 | 22,297 | 1.28 | 0.50 | 12 |
| 43 | 14-May | 221.27 | 225.00 | 218.99 | 220.67 | 221.42 | -0.27 | 778.67 | 62,521 | 1.44 | 28,820 | 1.66 | 0.64 | 15 |
| 44 | 13-May | 228.55 | 228.91 | 219.50 | 221.27 | 222.23 | -2.46 | 780.78 | 92,233 | 2.12 | 51,938 | 2.99 | 1.15 | 27 |
| 45 | 12-May | 222.35 | 234.00 | 221.12 | 226.85 | 226.76 | 5.54 | 800.47 | 182,533 | 4.20 | 85,606 | 4.93 | 1.94 | 45 |
| 46 | 09-May | 205.00 | 221.99 | 202.00 | 214.94 | 214.48 | 2.79 | 758.45 | 189,941 | 4.37 | 84,514 | 4.87 | 1.81 | 44 |
| 47 | 08-May | 217.26 | 218.17 | 208.00 | 209.10 | 213.66 | -2.79 | 737.84 | 52,999 | 1.22 | 28,535 | 1.64 | 0.61 | 15 |
| 48 | 07-May | 207.00 | 218.00 | 207.00 | 215.11 | 213.98 | 1.45 | 759.05 | 98,506 | 2.27 | 34,168 | 1.97 | 0.73 | 18 |
| 49 | 06-May | 217.60 | 222.25 | 210.00 | 212.04 | 216.84 | -2.56 | 748.21 | 103,828 | 2.39 | 47,755 | 2.75 | 1.04 | 25 |
| 50 | 05-May | 210.19 | 221.80 | 207.21 | 217.60 | 215.22 | 4.35 | 767.83 | 96,338 | 2.22 | 35,579 | 2.05 | 0.77 | 19 |
| 51 | 02-May | 212.20 | 217.80 | 207.00 | 208.52 | 209.84 | -0.95 | 735.79 | 60,379 | 1.39 | 30,394 | 1.75 | 0.64 | 16 |
| 52 | 30-Apr | 222.39 | 222.90 | 209.01 | 210.52 | 213.29 | -5.34 | 742.85 | 113,893 | 2.62 | 52,962 | 3.05 | 1.13 | 28 |
| 53 | 29-Apr | 218.50 | 230.00 | 215.00 | 222.39 | 223.34 | 1.22 | 784.74 | 162,691 | 3.74 | 55,642 | 3.21 | 1.24 | 29 |
| 54 | 28-Apr | 220.32 | 223.20 | 215.21 | 219.72 | 219.57 | 0.44 | 775.32 | 93,335 | 2.15 | 38,450 | 2.22 | 0.84 | 20 |
| 55 | 25-Apr | 232.00 | 232.00 | 217.35 | 218.76 | 221.67 | -5.22 | 771.93 | 158,776 | 3.65 | 88,391 | 5.09 | 1.96 | 46 |
| 56 | 24-Apr | 228.00 | 235.60 | 225.05 | 230.80 | 231.29 | 1.46 | 814.41 | 123,930 | 2.85 | 58,947 | 3.40 | 1.36 | 31 |
| 57 | 23-Apr | 229.90 | 234.65 | 224.40 | 227.48 | 229.00 | -0.69 | 802.70 | 98,360 | 2.26 | 37,462 | 2.16 | 0.00 | 20 |
| 58 | 22-Apr | 218.00 | 232.65 | 215.21 | 229.07 | 227.96 | 4.78 | 808.31 | 277,000 | 6.37 | 133,435 | 7.69 | 3.04 | 70 |
| 59 | 21-Apr | 220.30 | 221.99 | 216.75 | 218.62 | 219.05 | 0.11 | 771.43 | 94,696 | 2.18 | 44,350 | 2.56 | 0.97 | 23 |
| 60 | 17-Apr | 207.90 | 224.45 | 206.24 | 218.38 | 217.51 | 5.89 | 770.59 | 333,590 | 7.67 | 131,211 | 7.56 | 2.85 | 69 |
| 61 | 16-Apr | 205.15 | 208.58 | 204.02 | 206.24 | 206.60 | 0.78 | 727.75 | 58,695 | 1.35 | 27,047 | 1.56 | 0.56 | 14 |
| 62 | 15-Apr | 199.11 | 207.03 | 198.05 | 204.64 | 203.61 | 4.86 | 722.10 | 84,307 | 1.94 | 49,005 | 2.82 | 1.00 | 26 |
| 63 | 11-Apr | 196.60 | 199.79 | 192.16 | 195.15 | 195.07 | 2.54 | 688.62 | 43,483 | 1.00 | 19,516 | 1.12 | 0.38 | 10 |
| 64 | 09-Apr | 190.90 | 192.09 | 185.11 | 190.32 | 188.50 | -0.42 | 671.57 | 45,504 | 1.05 | 17,357 | 1.00 | 0.33 | 9 |
| 65 | 08-Apr | 198.00 | 198.99 | 187.92 | 191.13 | 191.23 | 0.59 | 674.43 | 84,100 | 1.93 | 36,451 | 2.10 | 0.70 | 19 |
| 66 | 07-Apr | 180.00 | 194.89 | 168.00 | 190.01 | 182.75 | -4.17 | 670.48 | 172,631 | 3.97 | 75,998 | 4.38 | 1.39 | 40 |
| 67 | 04-Apr | 204.61 | 206.00 | 192.00 | 198.27 | 197.39 | -4.38 | 699.63 | 146,828 | 3.38 | 70,370 | 4.05 | 1.39 | 37 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL