| 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 | Low52 Price: 132.55 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 35,286,502 | Low52 Date: 15-Apr-2024 | SHP: 45.04 / 0.87 / 0.02 / 54.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 263.0 / 158.2 | Month: 218.0 / 165.5 | Week: 212.39 / 188.0 | Day: 212.0 / 203.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 204.61 | 206.00 | 192.00 | 198.27 | 197.39 | -4.38 | 699.63 | 146,828 | 3.58 | 70,370 | 3.40 | 1.39 | 0.37 |
| 2 | 03-Apr | 207.32 | 212.00 | 203.35 | 207.35 | 207.19 | 0.01 | 731.67 | 74,816 | 1.83 | 38,772 | 1.87 | 0.80 | 0.20 |
| 3 | 02-Apr | 207.00 | 209.59 | 201.01 | 207.32 | 207.07 | 0.25 | 731.56 | 73,293 | 1.79 | 40,893 | 1.97 | 0.85 | 0.21 |
| 4 | 01-Apr | 191.00 | 211.09 | 189.96 | 206.81 | 203.17 | 8.25 | 729.76 | 164,514 | 4.01 | 61,408 | 2.96 | 1.25 | 0.32 |
| 5 | 28-Mar | 194.10 | 202.01 | 188.00 | 191.04 | 193.38 | -0.72 | 674.11 | 115,354 | 2.81 | 59,717 | 2.88 | 1.15 | 0.31 |
| 6 | 27-Mar | 191.60 | 196.50 | 191.57 | 192.42 | 193.60 | -1.40 | 678.98 | 128,974 | 3.15 | 83,840 | 4.05 | 1.62 | 0.44 |
| 7 | 26-Mar | 202.26 | 203.00 | 194.10 | 195.16 | 198.44 | -3.51 | 688.65 | 78,074 | 1.91 | 44,579 | 2.15 | 0.88 | 0.23 |
| 8 | 25-Mar | 206.00 | 207.23 | 200.01 | 202.26 | 203.58 | -0.95 | 713.70 | 145,681 | 3.55 | 93,486 | 4.51 | 1.90 | 0.49 |
| 9 | 24-Mar | 208.00 | 212.39 | 202.21 | 204.20 | 206.64 | 0.01 | 720.55 | 145,695 | 3.56 | 86,128 | 4.16 | 1.78 | 0.45 |
| 10 | 21-Mar | 202.65 | 205.71 | 201.49 | 204.18 | 203.83 | 1.53 | 720.48 | 68,420 | 1.67 | 34,019 | 1.64 | 0.69 | 0.18 |
| 11 | 20-Mar | 202.00 | 204.95 | 200.42 | 201.11 | 201.90 | -0.02 | 709.65 | 75,022 | 1.83 | 35,190 | 1.70 | 0.71 | 0.18 |
| 12 | 19-Mar | 199.00 | 214.00 | 198.00 | 201.15 | 203.27 | 1.09 | 709.79 | 147,127 | 3.59 | 69,918 | 3.37 | 1.42 | 0.37 |
| 13 | 18-Mar | 189.90 | 202.00 | 187.09 | 198.99 | 195.26 | 6.31 | 702.17 | 95,224 | 2.32 | 57,537 | 2.78 | 1.12 | 0.30 |
| 14 | 17-Mar | 194.00 | 195.27 | 186.10 | 187.18 | 189.62 | -3.35 | 660.49 | 65,883 | 1.61 | 37,272 | 1.80 | 0.71 | 0.20 |
| 15 | 13-Mar | 199.77 | 199.77 | 191.00 | 193.66 | 196.17 | -0.96 | 683.36 | 51,022 | 1.24 | 31,826 | 1.54 | 0.62 | 0.17 |
| 16 | 12-Mar | 198.99 | 199.89 | 195.00 | 195.53 | 196.96 | -0.01 | 689.96 | 40,982 | 1.00 | 20,716 | 1.00 | 0.41 | 0.11 |
| 17 | 11-Mar | 205.00 | 205.00 | 194.30 | 195.55 | 196.53 | -4.27 | 690.03 | 109,217 | 2.66 | 64,168 | 3.10 | 1.26 | 0.34 |
| 18 | 10-Mar | 203.00 | 218.00 | 201.00 | 204.27 | 209.62 | -0.03 | 720.80 | 159,993 | 3.90 | 67,929 | 3.28 | 1.42 | 0.36 |
| 19 | 07-Mar | 202.00 | 210.00 | 201.00 | 204.33 | 205.80 | -1.58 | 721.01 | 137,064 | 3.34 | 44,284 | 2.14 | 0.91 | 0.23 |
| 20 | 06-Mar | 185.10 | 213.40 | 185.10 | 207.62 | 202.25 | 12.45 | 732.62 | 304,285 | 7.42 | 132,710 | 6.41 | 2.68 | 0.70 |
| 21 | 05-Mar | 175.80 | 186.00 | 175.79 | 184.64 | 183.19 | 3.98 | 651.53 | 63,556 | 1.55 | 35,364 | 1.71 | 0.65 | 0.19 |
| 22 | 04-Mar | 169.91 | 178.50 | 167.71 | 177.57 | 176.61 | 3.06 | 626.58 | 110,950 | 2.71 | 70,868 | 3.42 | 1.25 | 0.37 |
| 23 | 03-Mar | 172.95 | 176.63 | 165.50 | 172.29 | 169.12 | 0.13 | 607.95 | 118,323 | 2.89 | 55,599 | 2.68 | 0.94 | 0.29 |
| 24 | 28-Feb | 174.39 | 176.25 | 164.51 | 172.07 | 170.89 | 0.15 | 607.17 | 146,091 | 3.56 | 64,936 | 3.13 | 1.11 | 0.34 |
| 25 | 27-Feb | 180.00 | 182.09 | 170.46 | 171.82 | 174.23 | -4.32 | 606.29 | 118,069 | 2.88 | 75,765 | 3.66 | 1.32 | 0.40 |
| 26 | 25-Feb | 177.80 | 182.60 | 176.31 | 179.57 | 179.95 | -0.04 | 633.64 | 43,614 | 1.06 | 23,069 | 1.11 | 0.42 | 0.12 |
| 27 | 24-Feb | 183.40 | 183.69 | 176.42 | 179.64 | 179.84 | -2.04 | 633.89 | 62,324 | 1.52 | 26,569 | 1.28 | 0.48 | 0.14 |
| 28 | 21-Feb | 184.00 | 189.58 | 182.36 | 183.39 | 185.35 | -0.06 | 647.12 | 120,705 | 2.95 | 62,333 | 3.01 | 1.16 | 0.33 |
| 29 | 20-Feb | 178.40 | 186.78 | 176.99 | 183.50 | 183.14 | 1.76 | 647.51 | 95,561 | 2.33 | 44,396 | 2.14 | 0.81 | 0.23 |
| 30 | 19-Feb | 165.90 | 182.50 | 162.01 | 180.32 | 175.77 | 7.54 | 636.29 | 146,902 | 3.58 | 76,040 | 3.67 | 1.34 | 0.40 |
| 31 | 18-Feb | 169.23 | 171.31 | 164.18 | 167.67 | 166.29 | -1.72 | 591.65 | 80,277 | 1.96 | 55,490 | 2.68 | 0.92 | 0.29 |
| 32 | 17-Feb | 166.25 | 173.58 | 164.62 | 170.61 | 169.71 | 0.13 | 602.02 | 89,141 | 2.18 | 45,700 | 2.21 | 0.78 | 0.24 |
| 33 | 14-Feb | 172.81 | 174.04 | 165.36 | 170.39 | 169.53 | -1.81 | 601.25 | 151,387 | 3.69 | 80,937 | 3.91 | 1.37 | 0.42 |
| 34 | 13-Feb | 171.45 | 178.78 | 170.01 | 173.53 | 174.59 | 1.40 | 612.33 | 112,430 | 2.74 | 58,822 | 2.84 | 1.03 | 0.31 |
| 35 | 12-Feb | 171.00 | 176.94 | 158.20 | 171.14 | 166.72 | 1.62 | 603.89 | 203,986 | 4.98 | 88,729 | 4.28 | 1.48 | 0.46 |
| 36 | 11-Feb | 176.44 | 177.99 | 167.41 | 168.42 | 170.71 | -4.82 | 594.30 | 207,691 | 5.07 | 138,345 | 6.68 | 2.36 | 0.72 |
| 37 | 10-Feb | 186.94 | 186.94 | 175.06 | 176.94 | 178.59 | -3.66 | 624.36 | 207,422 | 5.06 | 143,895 | 6.95 | 2.57 | 0.75 |
| 38 | 07-Feb | 191.15 | 191.15 | 182.90 | 183.66 | 186.16 | -3.42 | 648.07 | 148,596 | 3.63 | 96,000 | 4.63 | 1.79 | 0.50 |
| 39 | 06-Feb | 195.00 | 198.00 | 189.39 | 190.16 | 192.47 | -2.69 | 671.01 | 139,912 | 3.41 | 91,793 | 4.43 | 1.77 | 0.48 |
| 40 | 05-Feb | 197.75 | 201.19 | 194.50 | 195.41 | 197.37 | -0.69 | 689.53 | 84,507 | 2.06 | 49,731 | 2.40 | 0.98 | 0.26 |
| 41 | 04-Feb | 197.50 | 205.00 | 195.00 | 196.76 | 198.85 | -0.37 | 694.30 | 103,124 | 2.52 | 63,089 | 3.05 | 1.25 | 0.33 |
| 42 | 03-Feb | 203.98 | 203.98 | 195.55 | 197.50 | 197.84 | -2.40 | 696.91 | 86,582 | 2.11 | 49,044 | 2.37 | 0.97 | 0.26 |
| 43 | 01-Feb | 202.95 | 208.00 | 200.00 | 202.35 | 204.64 | -0.71 | 714.02 | 93,434 | 2.28 | 41,430 | 2.00 | 0.85 | 0.22 |
| 44 | 31-Jan | 196.20 | 204.95 | 190.55 | 203.79 | 199.71 | 5.42 | 719.10 | 177,311 | 4.33 | 88,132 | 4.25 | 1.76 | 0.46 |
| 45 | 30-Jan | 196.60 | 201.50 | 191.05 | 193.31 | 196.55 | -0.20 | 682.12 | 327,831 | 8.00 | 75,323 | 3.64 | 1.48 | 0.39 |
| 46 | 29-Jan | 187.00 | 195.00 | 185.95 | 193.69 | 193.14 | 4.50 | 683.46 | 123,412 | 3.01 | 71,079 | 3.43 | 1.37 | 0.37 |
| 47 | 28-Jan | 191.70 | 191.70 | 178.20 | 185.35 | 183.46 | -1.87 | 654.04 | 203,266 | 4.96 | 111,280 | 5.37 | 2.04 | 0.58 |
| 48 | 27-Jan | 201.55 | 201.55 | 185.55 | 188.89 | 189.58 | -6.28 | 666.53 | 233,620 | 5.70 | 127,258 | 6.14 | 2.41 | 0.67 |
| 49 | 24-Jan | 208.78 | 211.00 | 200.00 | 201.55 | 204.56 | -3.46 | 711.20 | 179,701 | 4.38 | 87,400 | 4.22 | 1.79 | 0.46 |
| 50 | 23-Jan | 223.10 | 224.88 | 198.51 | 208.78 | 206.61 | -9.80 | 736.71 | 1,019,299 | 24.87 | 508,432 | 24.54 | 10.50 | 2.66 |
| 51 | 22-Jan | 240.05 | 243.50 | 225.00 | 229.25 | 232.17 | -4.38 | 808.94 | 180,285 | 4.40 | 96,802 | 4.67 | 2.25 | 0.51 |
| 52 | 21-Jan | 230.00 | 254.95 | 229.62 | 239.28 | 242.77 | 3.14 | 844.34 | 399,496 | 9.75 | 144,018 | 6.95 | 3.50 | 0.75 |
| 53 | 20-Jan | 228.00 | 234.35 | 222.37 | 231.76 | 229.66 | 2.52 | 817.80 | 95,791 | 2.34 | 57,869 | 2.79 | 1.33 | 0.30 |
| 54 | 17-Jan | 226.81 | 229.09 | 224.17 | 225.91 | 226.35 | -0.40 | 797.16 | 64,017 | 1.56 | 36,960 | 1.78 | 0.84 | 0.19 |
| 55 | 16-Jan | 236.00 | 236.00 | 225.35 | 226.82 | 228.80 | -1.20 | 800.37 | 96,636 | 2.36 | 62,673 | 3.03 | 1.43 | 0.33 |
| 56 | 15-Jan | 236.00 | 238.79 | 227.10 | 229.55 | 231.86 | -1.12 | 810.00 | 93,085 | 2.27 | 56,096 | 2.71 | 1.30 | 0.29 |
| 57 | 14-Jan | 222.10 | 236.00 | 222.10 | 232.13 | 230.99 | 3.35 | 819.11 | 101,660 | 2.48 | 57,063 | 2.75 | 1.32 | 0.30 |
| 58 | 13-Jan | 239.98 | 244.79 | 220.10 | 224.35 | 232.00 | -4.87 | 791.65 | 172,734 | 4.21 | 110,827 | 5.35 | 2.00 | 0.58 |
| 59 | 10-Jan | 240.57 | 242.00 | 231.00 | 235.28 | 236.14 | -2.25 | 830.22 | 40,503 | 0.99 | 0 | 0.00 | 0.00 | 0.21 |
| 60 | 09-Jan | 244.99 | 248.80 | 236.50 | 240.57 | 241.39 | -2.04 | 848.89 | 27,429 | 0.67 | 0 | 0.00 | 0.00 | 0.14 |
| 61 | 08-Jan | 250.50 | 250.50 | 240.00 | 245.47 | 243.51 | -1.90 | 866.18 | 41,548 | 1.01 | 0 | 0.00 | 0.00 | 0.22 |
| 62 | 07-Jan | 242.00 | 254.90 | 239.25 | 250.13 | 244.93 | 0.86 | 882.62 | 83,202 | 2.03 | 0 | 0.00 | 0.00 | 0.44 |
| 63 | 06-Jan | 261.00 | 263.00 | 247.97 | 247.97 | 250.70 | -5.27 | 875.00 | 122,720 | 2.99 | 0 | 0.00 | 0.00 | 0.64 |
| 64 | 03-Jan | 255.90 | 261.08 | 248.50 | 261.03 | 258.11 | 4.74 | 921.08 | 102,182 | 2.49 | 0 | 0.00 | 0.00 | 0.54 |
| 65 | 02-Jan | 239.40 | 248.65 | 236.12 | 248.65 | 242.68 | 4.76 | 877.40 | 82,081 | 2.00 | 0 | 0.00 | 0.00 | 0.43 |
| 66 | 01-Jan | 235.48 | 239.45 | 232.05 | 236.81 | 237.03 | 0.56 | 835.62 | 38,786 | 0.95 | 0 | 0.00 | 0.00 | 0.20 |
| 67 | 31-Dec | 235.56 | 239.80 | 231.40 | 235.48 | 234.94 | -0.03 | 830.93 | 32,375 | 0.79 | 0 | 0.00 | 0.00 | 0.17 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL