| Macro-sector: Commodities | Band: 5 | High52 Price: 283.93 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 5; VWAP21: | Low52 Price: 158.2 | Barrier: 211.8; Drift%: -6.3 |
| Basic Industry: Industrial Minerals | Total Equity: 35,286,502 | Low52 Date: 12-Feb-2025 | SHP: 45.04 / 0.26 / 0.17 / 54.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 263.0 / 158.2 | Month: 238.26 / 204.5 | Week: 211.86 / 204.76 | Day: 201.44 / 198.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 199.00 | 201.44 | 198.00 | 199.25 | 199.83 | 0.78 | 703.08 | 78,618 | 3.83 | 46,577 | 3.12 | 0.93 | 24 |
| 2 | 11-Nov | 203.73 | 205.50 | 197.00 | 197.70 | 200.42 | -2.77 | 697.61 | 113,294 | 5.52 | 62,613 | 4.19 | 1.25 | 33 |
| 3 | 10-Nov | 207.30 | 211.80 | 202.76 | 203.33 | 204.84 | -4.63 | 717.48 | 148,535 | 7.24 | 85,157 | 5.70 | 1.74 | 45 |
| 4 | 07-Nov | 208.31 | 215.00 | 206.00 | 213.21 | 211.58 | 2.35 | 752.34 | 67,345 | 3.28 | 35,358 | 2.37 | 0.75 | 19 |
| 5 | 06-Nov | 218.50 | 218.50 | 207.06 | 208.31 | 210.48 | -3.58 | 735.05 | 93,455 | 4.56 | 55,488 | 3.72 | 1.17 | 29 |
| 6 | 04-Nov | 218.00 | 220.98 | 214.00 | 216.05 | 216.93 | -0.76 | 762.36 | 82,091 | 4.00 | 44,231 | 2.96 | 0.96 | 23 |
| 7 | 03-Nov | 206.83 | 221.20 | 206.83 | 217.71 | 215.47 | 5.26 | 768.22 | 218,244 | 10.64 | 100,282 | 6.72 | 2.16 | 53 |
| 8 | 31-Oct | 206.72 | 207.90 | 204.76 | 206.83 | 206.83 | -0.44 | 729.83 | 60,289 | 2.94 | 38,113 | 2.55 | 0.79 | 20 |
| 9 | 30-Oct | 210.22 | 210.23 | 206.00 | 207.74 | 207.96 | -0.19 | 733.04 | 49,292 | 2.40 | 30,744 | 2.06 | 0.64 | 16 |
| 10 | 29-Oct | 210.20 | 210.20 | 206.80 | 208.14 | 208.14 | -0.59 | 734.45 | 77,494 | 3.78 | 52,220 | 3.50 | 1.09 | 27 |
| 11 | 28-Oct | 210.60 | 211.54 | 208.62 | 209.37 | 209.45 | -0.42 | 738.79 | 51,403 | 2.51 | 30,381 | 2.04 | 0.64 | 16 |
| 12 | 27-Oct | 211.00 | 211.86 | 208.57 | 210.26 | 210.06 | -0.12 | 741.93 | 64,341 | 3.14 | 34,104 | 2.28 | 0.72 | 18 |
| 13 | 24-Oct | 211.50 | 213.00 | 208.70 | 210.51 | 210.84 | -0.83 | 742.82 | 52,448 | 2.56 | 28,471 | 1.91 | 0.60 | 15 |
| 14 | 23-Oct | 215.45 | 215.45 | 211.32 | 212.27 | 212.60 | 0.00 | 749.03 | 47,010 | 2.29 | 28,608 | 1.92 | 0.61 | 15 |
| 15 | 21-Oct | 211.98 | 213.30 | 210.21 | 212.28 | 211.83 | 1.64 | 749.06 | 20,505 | 1.00 | 14,928 | 1.00 | 0.32 | 8 |
| 16 | 20-Oct | 216.65 | 216.65 | 206.00 | 208.86 | 210.27 | -2.66 | 736.99 | 167,665 | 8.18 | 81,239 | 5.44 | 1.71 | 43 |
| 17 | 17-Oct | 216.84 | 216.97 | 213.50 | 214.57 | 215.00 | -1.05 | 757.14 | 49,166 | 2.40 | 28,518 | 1.91 | 0.00 | 15 |
| 18 | 16-Oct | 215.96 | 218.77 | 215.76 | 216.84 | 217.03 | 0.41 | 765.15 | 41,947 | 2.05 | 28,093 | 1.88 | 0.61 | 15 |
| 19 | 15-Oct | 215.44 | 216.98 | 213.49 | 215.96 | 215.54 | 0.68 | 762.05 | 71,617 | 3.49 | 44,822 | 3.00 | 0.97 | 24 |
| 20 | 14-Oct | 213.99 | 219.99 | 212.79 | 214.50 | 215.69 | 1.20 | 756.90 | 125,721 | 6.13 | 49,711 | 3.33 | 1.07 | 26 |
| 21 | 13-Oct | 212.33 | 215.00 | 209.41 | 211.96 | 212.13 | -0.17 | 747.93 | 64,596 | 3.15 | 28,925 | 1.94 | 0.61 | 15 |
| 22 | 10-Oct | 210.48 | 214.78 | 207.82 | 212.33 | 211.10 | 1.22 | 749.24 | 96,785 | 4.72 | 35,927 | 2.41 | 0.76 | 19 |
| 23 | 09-Oct | 213.45 | 217.72 | 208.35 | 209.78 | 212.16 | -1.44 | 740.24 | 95,346 | 4.65 | 56,274 | 3.77 | 1.19 | 30 |
| 24 | 08-Oct | 212.65 | 217.74 | 211.02 | 212.85 | 214.06 | 0.99 | 751.07 | 85,908 | 4.19 | 36,659 | 2.46 | 0.78 | 19 |
| 25 | 07-Oct | 213.05 | 214.90 | 210.00 | 210.76 | 212.26 | -0.89 | 743.70 | 65,943 | 3.22 | 34,703 | 2.32 | 0.74 | 18 |
| 26 | 06-Oct | 217.18 | 220.94 | 210.00 | 212.66 | 214.37 | -2.08 | 750.40 | 108,525 | 5.29 | 51,269 | 3.43 | 1.10 | 27 |
| 27 | 03-Oct | 215.99 | 218.89 | 214.78 | 217.17 | 217.03 | 1.49 | 766.32 | 96,502 | 4.71 | 42,947 | 2.88 | 0.93 | 23 |
| 28 | 01-Oct | 208.35 | 215.49 | 208.35 | 213.99 | 212.44 | 3.30 | 755.10 | 117,495 | 5.73 | 49,905 | 3.34 | 1.06 | 26 |
| 29 | 30-Sep | 211.00 | 215.00 | 204.50 | 207.16 | 208.66 | -1.56 | 731.00 | 171,507 | 8.36 | 103,840 | 6.96 | 2.17 | 55 |
| 30 | 29-Sep | 220.00 | 221.98 | 208.22 | 210.44 | 214.87 | -4.68 | 742.57 | 164,732 | 8.03 | 91,194 | 6.11 | 1.96 | 48 |
| 31 | 26-Sep | 225.34 | 226.24 | 220.00 | 220.78 | 221.21 | -2.02 | 779.06 | 102,455 | 5.00 | 58,500 | 3.92 | 1.29 | 31 |
| 32 | 25-Sep | 227.20 | 228.00 | 223.65 | 225.34 | 226.64 | -1.05 | 795.15 | 84,461 | 4.12 | 57,577 | 3.86 | 1.30 | 30 |
| 33 | 24-Sep | 228.00 | 230.20 | 224.55 | 227.74 | 227.54 | 0.66 | 803.61 | 94,523 | 4.61 | 50,338 | 3.37 | 1.15 | 26 |
| 34 | 23-Sep | 228.50 | 232.00 | 225.25 | 226.24 | 227.69 | -0.92 | 798.32 | 73,388 | 3.58 | 41,932 | 2.81 | 0.95 | 22 |
| 35 | 22-Sep | 230.00 | 232.05 | 227.30 | 228.35 | 230.36 | -0.94 | 805.77 | 192,126 | 9.37 | 113,130 | 7.58 | 2.61 | 59 |
| 36 | 19-Sep | 229.00 | 231.92 | 229.00 | 230.51 | 230.31 | 0.08 | 813.39 | 64,790 | 3.16 | 36,278 | 2.43 | 0.84 | 19 |
| 37 | 18-Sep | 227.50 | 237.45 | 227.50 | 230.33 | 232.30 | 1.30 | 812.75 | 275,039 | 13.41 | 109,628 | 7.34 | 2.55 | 58 |
| 38 | 17-Sep | 226.79 | 231.00 | 226.20 | 227.37 | 228.78 | 0.75 | 802.31 | 75,143 | 3.66 | 32,446 | 2.17 | 0.74 | 17 |
| 39 | 16-Sep | 225.98 | 227.25 | 223.66 | 225.67 | 225.05 | 0.18 | 796.31 | 110,547 | 5.39 | 58,184 | 3.90 | 1.31 | 31 |
| 40 | 15-Sep | 227.11 | 227.69 | 223.61 | 225.27 | 225.32 | -0.58 | 794.90 | 137,689 | 6.71 | 85,706 | 5.74 | 1.93 | 45 |
| 41 | 12-Sep | 228.85 | 231.00 | 225.86 | 226.58 | 227.99 | -0.35 | 799.52 | 76,601 | 3.74 | 42,108 | 2.82 | 0.96 | 22 |
| 42 | 11-Sep | 227.55 | 231.00 | 226.61 | 227.37 | 228.28 | 0.31 | 802.31 | 53,581 | 2.61 | 26,028 | 1.74 | 0.59 | 14 |
| 43 | 10-Sep | 228.50 | 231.00 | 226.00 | 226.66 | 228.27 | -0.16 | 799.80 | 106,283 | 5.18 | 56,601 | 3.79 | 1.29 | 30 |
| 44 | 09-Sep | 230.53 | 232.56 | 225.60 | 227.02 | 228.75 | -1.30 | 801.07 | 105,914 | 5.17 | 62,713 | 4.20 | 1.43 | 33 |
| 45 | 08-Sep | 231.99 | 235.41 | 229.00 | 230.02 | 231.43 | -0.60 | 811.66 | 112,074 | 5.47 | 65,550 | 4.39 | 1.52 | 34 |
| 46 | 05-Sep | 235.60 | 235.94 | 229.50 | 231.41 | 231.51 | -0.80 | 816.56 | 102,139 | 4.98 | 50,370 | 3.37 | 1.17 | 26 |
| 47 | 04-Sep | 232.59 | 238.01 | 232.00 | 233.27 | 235.15 | 0.33 | 823.13 | 85,583 | 4.17 | 31,708 | 2.12 | 0.75 | 17 |
| 48 | 03-Sep | 234.90 | 237.49 | 227.35 | 232.51 | 233.54 | -0.02 | 820.45 | 141,810 | 6.92 | 69,599 | 4.66 | 1.63 | 37 |
| 49 | 02-Sep | 233.13 | 237.00 | 231.31 | 232.56 | 233.92 | 0.25 | 820.62 | 57,705 | 2.81 | 30,517 | 2.04 | 0.71 | 16 |
| 50 | 01-Sep | 231.80 | 238.26 | 228.44 | 231.98 | 233.01 | 0.48 | 818.58 | 106,066 | 5.17 | 52,128 | 3.49 | 1.21 | 27 |
| 51 | 29-Aug | 230.75 | 234.60 | 228.02 | 230.87 | 231.83 | 0.13 | 814.66 | 69,878 | 3.41 | 32,207 | 2.16 | 0.75 | 17 |
| 52 | 28-Aug | 228.02 | 233.50 | 225.84 | 230.57 | 230.14 | 0.73 | 813.60 | 70,930 | 3.46 | 28,060 | 1.88 | 0.65 | 15 |
| 53 | 26-Aug | 233.56 | 234.15 | 227.02 | 228.91 | 229.54 | -1.99 | 807.74 | 79,770 | 3.89 | 41,107 | 2.75 | 0.94 | 22 |
| 54 | 25-Aug | 235.09 | 239.87 | 231.35 | 233.56 | 235.43 | -0.34 | 824.15 | 92,170 | 4.49 | 44,743 | 3.00 | 1.05 | 24 |
| 55 | 22-Aug | 233.00 | 241.70 | 232.65 | 234.36 | 236.84 | 0.87 | 826.97 | 144,509 | 7.05 | 50,795 | 3.40 | 1.20 | 27 |
| 56 | 21-Aug | 237.60 | 239.99 | 231.57 | 232.33 | 235.44 | -2.14 | 819.81 | 114,032 | 5.56 | 67,662 | 4.53 | 1.59 | 36 |
| 57 | 20-Aug | 239.90 | 240.59 | 235.76 | 237.40 | 238.74 | -1.41 | 837.70 | 86,508 | 4.22 | 45,229 | 3.03 | 1.08 | 24 |
| 58 | 19-Aug | 227.50 | 246.61 | 226.00 | 240.80 | 238.43 | 5.89 | 849.70 | 295,207 | 14.40 | 98,099 | 6.57 | 2.34 | 52 |
| 59 | 18-Aug | 230.33 | 230.36 | 226.10 | 227.40 | 228.29 | -0.55 | 802.42 | 132,356 | 6.45 | 68,206 | 4.57 | 1.56 | 36 |
| 60 | 14-Aug | 230.95 | 232.37 | 227.75 | 228.65 | 229.28 | -0.60 | 806.83 | 57,648 | 2.81 | 29,722 | 1.99 | 0.68 | 16 |
| 61 | 13-Aug | 231.70 | 234.50 | 229.05 | 230.02 | 231.70 | -0.33 | 811.66 | 73,115 | 3.57 | 28,868 | 1.93 | 0.67 | 15 |
| 62 | 12-Aug | 231.93 | 236.51 | 228.50 | 230.78 | 233.44 | -0.50 | 814.34 | 90,253 | 4.40 | 38,798 | 2.60 | 0.91 | 20 |
| 63 | 11-Aug | 231.50 | 233.40 | 229.81 | 231.93 | 231.67 | 0.03 | 818.40 | 94,942 | 4.63 | 43,996 | 2.95 | 1.02 | 23 |
| 64 | 08-Aug | 234.50 | 237.60 | 230.05 | 231.85 | 233.82 | -0.94 | 818.12 | 94,544 | 4.61 | 42,524 | 2.85 | 0.99 | 22 |
| 65 | 07-Aug | 231.50 | 235.57 | 229.22 | 234.04 | 233.48 | 0.56 | 825.85 | 126,834 | 6.19 | 43,342 | 2.90 | 1.01 | 23 |
| 66 | 06-Aug | 238.00 | 238.99 | 231.45 | 232.73 | 234.34 | -1.45 | 821.22 | 132,660 | 6.47 | 50,099 | 3.36 | 1.17 | 26 |
| 67 | 05-Aug | 244.33 | 246.03 | 234.05 | 236.15 | 239.65 | -3.35 | 833.29 | 258,339 | 12.60 | 86,420 | 5.79 | 2.07 | 45 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL