| Macro-sector: Commodities | Band: 5 | High52 Price: 340.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 04-Sep-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 / 0.88 / 0.15 / 53.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 263.0 / 158.2 | Month: 283.93 / 219.88 | Week: 236.51 / 227.75 | Day: 233.5 / 225.84 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 228.02 | 233.50 | 225.84 | 230.57 | 230.14 | 0.73 | 813.60 | 70,930 | 1.23 | 28,060 | 1.00 | 0.65 | 15 |
| 2 | 26-Aug | 233.56 | 234.15 | 227.02 | 228.91 | 229.54 | -1.99 | 807.74 | 79,770 | 1.38 | 41,107 | 1.46 | 0.94 | 22 |
| 3 | 25-Aug | 235.09 | 239.87 | 231.35 | 233.56 | 235.43 | -0.34 | 824.15 | 92,170 | 1.60 | 44,743 | 1.59 | 1.05 | 24 |
| 4 | 22-Aug | 233.00 | 241.70 | 232.65 | 234.36 | 236.84 | 0.87 | 826.97 | 144,509 | 2.51 | 50,795 | 1.81 | 1.20 | 27 |
| 5 | 21-Aug | 237.60 | 239.99 | 231.57 | 232.33 | 235.44 | -2.14 | 819.81 | 114,032 | 1.98 | 67,662 | 2.41 | 1.59 | 36 |
| 6 | 20-Aug | 239.90 | 240.59 | 235.76 | 237.40 | 238.74 | -1.41 | 837.70 | 86,508 | 1.50 | 45,229 | 1.61 | 1.08 | 24 |
| 7 | 19-Aug | 227.50 | 246.61 | 226.00 | 240.80 | 238.43 | 5.89 | 849.70 | 295,207 | 5.12 | 98,099 | 3.50 | 2.34 | 52 |
| 8 | 18-Aug | 230.33 | 230.36 | 226.10 | 227.40 | 228.29 | -0.55 | 802.42 | 132,356 | 2.30 | 68,206 | 2.43 | 1.56 | 36 |
| 9 | 14-Aug | 230.95 | 232.37 | 227.75 | 228.65 | 229.28 | -0.60 | 806.83 | 57,648 | 1.00 | 29,722 | 1.06 | 0.68 | 16 |
| 10 | 13-Aug | 231.70 | 234.50 | 229.05 | 230.02 | 231.70 | -0.33 | 811.66 | 73,115 | 1.27 | 28,868 | 1.03 | 0.67 | 15 |
| 11 | 12-Aug | 231.93 | 236.51 | 228.50 | 230.78 | 233.44 | -0.50 | 814.34 | 90,253 | 1.57 | 38,798 | 1.38 | 0.91 | 20 |
| 12 | 11-Aug | 231.50 | 233.40 | 229.81 | 231.93 | 231.67 | 0.03 | 818.40 | 94,942 | 1.65 | 43,996 | 1.57 | 1.02 | 23 |
| 13 | 08-Aug | 234.50 | 237.60 | 230.05 | 231.85 | 233.82 | -0.94 | 818.12 | 94,544 | 1.64 | 42,524 | 1.52 | 0.99 | 22 |
| 14 | 07-Aug | 231.50 | 235.57 | 229.22 | 234.04 | 233.48 | 0.56 | 825.85 | 126,834 | 2.20 | 43,342 | 1.54 | 1.01 | 23 |
| 15 | 06-Aug | 238.00 | 238.99 | 231.45 | 232.73 | 234.34 | -1.45 | 821.22 | 132,660 | 2.30 | 50,099 | 1.79 | 1.17 | 26 |
| 16 | 05-Aug | 244.33 | 246.03 | 234.05 | 236.15 | 239.65 | -3.35 | 833.29 | 258,339 | 4.48 | 86,420 | 3.08 | 2.07 | 45 |
| 17 | 04-Aug | 237.88 | 246.00 | 235.65 | 244.33 | 241.74 | 3.68 | 862.16 | 258,114 | 4.48 | 85,882 | 3.06 | 2.08 | 45 |
| 18 | 01-Aug | 234.41 | 241.03 | 233.56 | 235.65 | 237.55 | 0.50 | 831.53 | 205,134 | 3.56 | 90,764 | 3.23 | 2.16 | 48 |
| 19 | 31-Jul | 239.95 | 246.51 | 231.36 | 234.47 | 239.45 | -4.24 | 827.36 | 371,909 | 6.45 | 173,014 | 6.17 | 4.14 | 91 |
| 20 | 30-Jul | 254.30 | 258.30 | 242.40 | 244.85 | 250.03 | -3.34 | 863.99 | 190,326 | 3.30 | 71,891 | 2.56 | 1.80 | 38 |
| 21 | 29-Jul | 236.50 | 263.99 | 236.50 | 253.30 | 255.00 | 5.78 | 893.81 | 1,090,171 | 18.92 | 176,120 | 6.28 | 4.00 | 92 |
| 22 | 28-Jul | 267.02 | 267.02 | 233.60 | 239.47 | 249.48 | -10.83 | 845.01 | 585,661 | 10.16 | 222,673 | 7.94 | 5.56 | 117 |
| 23 | 25-Jul | 270.33 | 277.80 | 263.12 | 268.56 | 272.38 | -0.65 | 947.65 | 375,963 | 6.52 | 119,767 | 4.27 | 3.26 | 63 |
| 24 | 24-Jul | 275.00 | 275.66 | 269.00 | 270.33 | 271.70 | -2.77 | 953.90 | 157,093 | 2.73 | 77,548 | 2.76 | 2.11 | 41 |
| 25 | 23-Jul | 277.00 | 283.93 | 272.59 | 278.03 | 279.67 | 1.37 | 981.07 | 728,200 | 12.64 | 215,890 | 7.69 | 6.04 | 113 |
| 26 | 22-Jul | 261.10 | 280.00 | 257.43 | 274.28 | 271.78 | 6.10 | 967.84 | 1,055,797 | 18.32 | 292,376 | 10.42 | 7.95 | 154 |
| 27 | 21-Jul | 266.55 | 270.99 | 256.41 | 258.52 | 263.23 | -2.44 | 912.23 | 486,773 | 8.45 | 184,319 | 6.57 | 4.85 | 97 |
| 28 | 18-Jul | 256.88 | 273.00 | 251.00 | 264.99 | 265.58 | 3.91 | 935.06 | 1,441,882 | 25.02 | 329,612 | 11.75 | 8.75 | 173 |
| 29 | 17-Jul | 259.90 | 259.90 | 251.42 | 255.01 | 255.54 | -1.82 | 899.84 | 517,794 | 8.98 | 173,652 | 6.19 | 4.44 | 91 |
| 30 | 16-Jul | 228.00 | 268.00 | 227.11 | 259.75 | 254.25 | 15.48 | 916.57 | 4,013,967 | 69.65 | 642,926 | 22.91 | 16.35 | 338 |
| 31 | 15-Jul | 225.65 | 226.98 | 221.60 | 224.93 | 223.80 | 0.68 | 793.70 | 93,691 | 1.63 | 49,774 | 1.77 | 1.11 | 26 |
| 32 | 14-Jul | 224.00 | 224.57 | 221.25 | 223.42 | 222.86 | -0.11 | 788.37 | 57,629 | 1.00 | 28,189 | 1.00 | 0.63 | 15 |
| 33 | 11-Jul | 226.50 | 227.78 | 222.27 | 223.66 | 223.74 | -1.74 | 789.22 | 91,872 | 1.59 | 48,182 | 1.72 | 1.08 | 25 |
| 34 | 10-Jul | 223.00 | 232.20 | 221.17 | 227.61 | 228.04 | 3.11 | 803.16 | 251,129 | 4.36 | 100,029 | 3.56 | 2.28 | 53 |
| 35 | 09-Jul | 226.95 | 226.95 | 220.20 | 220.75 | 221.57 | -1.08 | 778.95 | 101,018 | 1.75 | 54,897 | 1.96 | 1.22 | 29 |
| 36 | 08-Jul | 223.63 | 226.29 | 220.03 | 223.17 | 223.25 | -0.21 | 787.49 | 76,075 | 1.32 | 38,267 | 1.36 | 0.85 | 20 |
| 37 | 07-Jul | 228.60 | 231.23 | 222.03 | 223.63 | 226.54 | -2.18 | 789.11 | 119,324 | 2.07 | 55,929 | 1.99 | 1.27 | 29 |
| 38 | 04-Jul | 224.15 | 231.00 | 219.88 | 228.62 | 224.08 | 1.38 | 806.72 | 175,606 | 3.05 | 77,748 | 2.77 | 1.74 | 41 |
| 39 | 03-Jul | 227.00 | 227.92 | 224.00 | 225.50 | 225.86 | -1.13 | 795.71 | 116,453 | 2.02 | 64,720 | 2.31 | 1.46 | 34 |
| 40 | 02-Jul | 230.30 | 237.01 | 227.00 | 228.07 | 230.77 | -1.67 | 804.78 | 127,756 | 2.22 | 58,797 | 2.10 | 1.36 | 31 |
| 41 | 01-Jul | 233.60 | 235.85 | 228.74 | 231.94 | 231.68 | 0.29 | 818.44 | 81,262 | 1.41 | 34,403 | 1.23 | 0.80 | 18 |
| 42 | 30-Jun | 226.20 | 234.89 | 226.20 | 231.28 | 231.30 | 0.84 | 816.11 | 147,501 | 2.56 | 81,253 | 2.90 | 1.88 | 43 |
| 43 | 27-Jun | 234.00 | 237.86 | 228.51 | 229.36 | 232.01 | -0.40 | 809.33 | 103,324 | 1.79 | 50,355 | 1.79 | 1.17 | 26 |
| 44 | 26-Jun | 232.50 | 234.50 | 228.41 | 230.29 | 231.19 | -0.57 | 812.61 | 59,192 | 1.03 | 29,756 | 1.06 | 0.69 | 16 |
| 45 | 25-Jun | 228.00 | 233.79 | 227.89 | 231.61 | 231.40 | 1.46 | 817.27 | 66,339 | 1.15 | 34,933 | 1.24 | 0.81 | 18 |
| 46 | 24-Jun | 226.68 | 231.40 | 224.80 | 228.27 | 229.18 | 2.40 | 805.48 | 97,583 | 1.69 | 45,417 | 1.62 | 1.04 | 24 |
| 47 | 23-Jun | 224.00 | 225.24 | 220.59 | 222.91 | 222.78 | -0.49 | 786.57 | 87,153 | 1.51 | 44,247 | 1.58 | 0.99 | 23 |
| 48 | 20-Jun | 225.29 | 227.99 | 221.17 | 224.00 | 224.31 | -0.57 | 790.00 | 98,100 | 1.70 | 50,062 | 1.78 | 1.12 | 26 |
| 49 | 19-Jun | 232.98 | 239.00 | 224.00 | 225.29 | 227.80 | -3.30 | 794.97 | 92,236 | 1.60 | 45,596 | 1.62 | 1.04 | 24 |
| 50 | 18-Jun | 234.60 | 237.28 | 231.20 | 232.98 | 234.12 | -1.69 | 822.10 | 65,322 | 1.13 | 29,813 | 1.06 | 0.70 | 16 |
| 51 | 17-Jun | 244.99 | 245.00 | 231.65 | 236.99 | 239.88 | -0.73 | 836.25 | 375,161 | 6.51 | 152,089 | 5.42 | 3.65 | 80 |
| 52 | 16-Jun | 226.80 | 250.10 | 218.85 | 238.73 | 233.68 | 6.25 | 842.39 | 207,251 | 3.60 | 118,583 | 4.23 | 2.77 | 62 |
| 53 | 13-Jun | 225.20 | 226.99 | 221.00 | 224.69 | 224.17 | -1.51 | 792.85 | 112,205 | 1.95 | 52,671 | 1.88 | 1.18 | 28 |
| 54 | 12-Jun | 234.47 | 234.48 | 226.52 | 228.14 | 230.27 | -2.70 | 805.03 | 92,405 | 1.60 | 46,099 | 1.64 | 1.06 | 24 |
| 55 | 11-Jun | 223.33 | 239.97 | 223.33 | 234.47 | 234.47 | 4.65 | 827.36 | 324,681 | 5.63 | 134,005 | 4.78 | 3.14 | 70 |
| 56 | 10-Jun | 230.50 | 230.50 | 223.33 | 224.05 | 226.30 | -1.81 | 790.59 | 122,553 | 2.13 | 72,392 | 2.58 | 1.64 | 38 |
| 57 | 09-Jun | 229.90 | 234.51 | 227.27 | 228.17 | 229.55 | 0.37 | 805.13 | 117,867 | 2.05 | 59,908 | 2.13 | 1.38 | 31 |
| 58 | 06-Jun | 229.33 | 232.60 | 223.15 | 227.34 | 228.07 | -0.86 | 802.20 | 167,624 | 2.91 | 76,520 | 2.73 | 1.75 | 40 |
| 59 | 05-Jun | 219.40 | 233.65 | 219.40 | 229.31 | 228.80 | 5.40 | 809.15 | 426,424 | 7.40 | 154,205 | 5.50 | 3.53 | 81 |
| 60 | 04-Jun | 221.10 | 221.99 | 215.05 | 217.56 | 217.87 | -1.11 | 767.69 | 122,286 | 2.12 | 68,511 | 2.44 | 1.49 | 36 |
| 61 | 03-Jun | 222.35 | 229.74 | 218.82 | 220.01 | 223.99 | -1.05 | 776.34 | 223,151 | 3.87 | 98,248 | 3.50 | 2.20 | 52 |
| 62 | 02-Jun | 224.20 | 226.02 | 217.35 | 222.35 | 221.68 | -1.55 | 784.60 | 234,470 | 4.07 | 122,264 | 4.36 | 2.71 | 64 |
| 63 | 30-May | 229.95 | 230.85 | 225.00 | 225.84 | 226.49 | -1.55 | 796.91 | 73,770 | 1.28 | 40,821 | 1.45 | 0.92 | 21 |
| 64 | 29-May | 232.15 | 232.73 | 226.43 | 229.39 | 229.10 | -0.57 | 809.44 | 68,709 | 1.19 | 36,144 | 1.29 | 0.83 | 19 |
| 65 | 28-May | 233.00 | 238.00 | 229.27 | 230.71 | 232.00 | -1.30 | 814.09 | 81,415 | 1.41 | 45,375 | 1.62 | 1.00 | 24 |
| 66 | 27-May | 238.99 | 238.99 | 228.78 | 233.74 | 232.53 | -1.28 | 824.79 | 118,879 | 2.06 | 49,396 | 1.76 | 1.15 | 26 |
| 67 | 26-May | 238.41 | 244.59 | 235.22 | 236.76 | 238.85 | -2.61 | 835.44 | 165,883 | 2.88 | 69,813 | 2.49 | 1.67 | 37 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL