| 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: 221.12; Drift%: 8.72 |
| Industry: Minerals & Mining | Face Value: 5 | Low52 Price: 151.85 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 35,286,502 | Low52 Date: 04-Jun-2024 | SHP: 45.04 / 0.84 / 0.15 / 53.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 263.0 / 158.2 | Month: 218.0 / 165.5 | Week: 234.0 / 218.99 | Day: 244.97 / 235.61 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.41 |
| 2 | 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 | 0.13 |
| 3 | 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 | 0.54 |
| 4 | 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 | 0.89 |
| 5 | 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 | 0.24 |
| 6 | 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 | 0.12 |
| 7 | 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 | 0.15 |
| 8 | 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 | 0.27 |
| 9 | 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 | 0.45 |
| 10 | 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 | 0.44 |
| 11 | 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 | 0.15 |
| 12 | 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 | 0.18 |
| 13 | 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 | 0.25 |
| 14 | 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 | 0.19 |
| 15 | 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 | 0.16 |
| 16 | 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 | 0.28 |
| 17 | 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 | 0.29 |
| 18 | 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 | 0.20 |
| 19 | 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 | 0.46 |
| 20 | 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 | 0.31 |
| 21 | 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 | 0.20 |
| 22 | 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 | 0.70 |
| 23 | 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 | 0.23 |
| 24 | 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 | 0.69 |
| 25 | 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 | 0.14 |
| 26 | 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 | 0.26 |
| 27 | 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 | 0.10 |
| 28 | 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 | 0.09 |
| 29 | 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 | 0.19 |
| 30 | 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 | 0.40 |
| 31 | 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 | 0.37 |
| 32 | 03-Apr | 207.32 | 212.00 | 203.35 | 207.35 | 207.19 | 0.01 | 731.67 | 74,816 | 1.72 | 38,772 | 2.23 | 0.80 | 0.20 |
| 33 | 02-Apr | 207.00 | 209.59 | 201.01 | 207.32 | 207.07 | 0.25 | 731.56 | 73,293 | 1.69 | 40,893 | 2.36 | 0.85 | 0.21 |
| 34 | 01-Apr | 191.00 | 211.09 | 189.96 | 206.81 | 203.17 | 8.25 | 729.76 | 164,514 | 3.78 | 61,408 | 3.54 | 1.25 | 0.32 |
| 35 | 28-Mar | 194.10 | 202.01 | 188.00 | 191.04 | 193.38 | -0.72 | 674.11 | 115,354 | 2.65 | 59,717 | 3.44 | 1.15 | 0.31 |
| 36 | 27-Mar | 191.60 | 196.50 | 191.57 | 192.42 | 193.60 | -1.40 | 678.98 | 128,974 | 2.97 | 83,840 | 4.83 | 1.62 | 0.44 |
| 37 | 26-Mar | 202.26 | 203.00 | 194.10 | 195.16 | 198.44 | -3.51 | 688.65 | 78,074 | 1.80 | 44,579 | 2.57 | 0.88 | 0.23 |
| 38 | 25-Mar | 206.00 | 207.23 | 200.01 | 202.26 | 203.58 | -0.95 | 713.70 | 145,681 | 3.35 | 93,486 | 5.39 | 1.90 | 0.49 |
| 39 | 24-Mar | 208.00 | 212.39 | 202.21 | 204.20 | 206.64 | 0.01 | 720.55 | 145,695 | 3.35 | 86,128 | 4.96 | 1.78 | 0.45 |
| 40 | 21-Mar | 202.65 | 205.71 | 201.49 | 204.18 | 203.83 | 1.53 | 720.48 | 68,420 | 1.57 | 34,019 | 1.96 | 0.69 | 0.18 |
| 41 | 20-Mar | 202.00 | 204.95 | 200.42 | 201.11 | 201.90 | -0.02 | 709.65 | 75,022 | 1.73 | 35,190 | 2.03 | 0.71 | 0.18 |
| 42 | 19-Mar | 199.00 | 214.00 | 198.00 | 201.15 | 203.27 | 1.09 | 709.79 | 147,127 | 3.38 | 69,918 | 4.03 | 1.42 | 0.37 |
| 43 | 18-Mar | 189.90 | 202.00 | 187.09 | 198.99 | 195.26 | 6.31 | 702.17 | 95,224 | 2.19 | 57,537 | 3.31 | 1.12 | 0.30 |
| 44 | 17-Mar | 194.00 | 195.27 | 186.10 | 187.18 | 189.62 | -3.35 | 660.49 | 65,883 | 1.52 | 37,272 | 2.15 | 0.71 | 0.20 |
| 45 | 13-Mar | 199.77 | 199.77 | 191.00 | 193.66 | 196.17 | -0.96 | 683.36 | 51,022 | 1.17 | 31,826 | 1.83 | 0.62 | 0.17 |
| 46 | 12-Mar | 198.99 | 199.89 | 195.00 | 195.53 | 196.96 | -0.01 | 689.96 | 40,982 | 0.94 | 20,716 | 1.19 | 0.41 | 0.11 |
| 47 | 11-Mar | 205.00 | 205.00 | 194.30 | 195.55 | 196.53 | -4.27 | 690.03 | 109,217 | 2.51 | 64,168 | 3.70 | 1.26 | 0.34 |
| 48 | 10-Mar | 203.00 | 218.00 | 201.00 | 204.27 | 209.62 | -0.03 | 720.80 | 159,993 | 3.68 | 67,929 | 3.91 | 1.42 | 0.36 |
| 49 | 07-Mar | 202.00 | 210.00 | 201.00 | 204.33 | 205.80 | -1.58 | 721.01 | 137,064 | 3.15 | 44,284 | 2.55 | 0.91 | 0.23 |
| 50 | 06-Mar | 185.10 | 213.40 | 185.10 | 207.62 | 202.25 | 12.45 | 732.62 | 304,285 | 7.00 | 132,710 | 7.65 | 2.68 | 0.70 |
| 51 | 05-Mar | 175.80 | 186.00 | 175.79 | 184.64 | 183.19 | 3.98 | 651.53 | 63,556 | 1.46 | 35,364 | 2.04 | 0.65 | 0.19 |
| 52 | 04-Mar | 169.91 | 178.50 | 167.71 | 177.57 | 176.61 | 3.06 | 626.58 | 110,950 | 2.55 | 70,868 | 4.08 | 1.25 | 0.37 |
| 53 | 03-Mar | 172.95 | 176.63 | 165.50 | 172.29 | 169.12 | 0.13 | 607.95 | 118,323 | 2.72 | 55,599 | 3.20 | 0.94 | 0.29 |
| 54 | 28-Feb | 174.39 | 176.25 | 164.51 | 172.07 | 170.89 | 0.15 | 607.17 | 146,091 | 3.36 | 64,936 | 3.74 | 1.11 | 0.34 |
| 55 | 27-Feb | 180.00 | 182.09 | 170.46 | 171.82 | 174.23 | -4.32 | 606.29 | 118,069 | 2.72 | 75,765 | 4.36 | 1.32 | 0.40 |
| 56 | 25-Feb | 177.80 | 182.60 | 176.31 | 179.57 | 179.95 | -0.04 | 633.64 | 43,614 | 1.00 | 23,069 | 1.33 | 0.42 | 0.12 |
| 57 | 24-Feb | 183.40 | 183.69 | 176.42 | 179.64 | 179.84 | -2.04 | 633.89 | 62,324 | 1.43 | 26,569 | 1.53 | 0.48 | 0.14 |
| 58 | 21-Feb | 184.00 | 189.58 | 182.36 | 183.39 | 185.35 | -0.06 | 647.12 | 120,705 | 2.78 | 62,333 | 3.59 | 1.16 | 0.33 |
| 59 | 20-Feb | 178.40 | 186.78 | 176.99 | 183.50 | 183.14 | 1.76 | 647.51 | 95,561 | 2.20 | 44,396 | 2.56 | 0.81 | 0.23 |
| 60 | 19-Feb | 165.90 | 182.50 | 162.01 | 180.32 | 175.77 | 7.54 | 636.29 | 146,902 | 3.38 | 76,040 | 4.38 | 1.34 | 0.40 |
| 61 | 18-Feb | 169.23 | 171.31 | 164.18 | 167.67 | 166.29 | -1.72 | 591.65 | 80,277 | 1.85 | 55,490 | 3.20 | 0.92 | 0.29 |
| 62 | 17-Feb | 166.25 | 173.58 | 164.62 | 170.61 | 169.71 | 0.13 | 602.02 | 89,141 | 2.05 | 45,700 | 2.63 | 0.78 | 0.24 |
| 63 | 14-Feb | 172.81 | 174.04 | 165.36 | 170.39 | 169.53 | -1.81 | 601.25 | 151,387 | 3.48 | 80,937 | 4.66 | 1.37 | 0.42 |
| 64 | 13-Feb | 171.45 | 178.78 | 170.01 | 173.53 | 174.59 | 1.40 | 612.33 | 112,430 | 2.59 | 58,822 | 3.39 | 1.03 | 0.31 |
| 65 | 12-Feb | 171.00 | 176.94 | 158.20 | 171.14 | 166.72 | 1.62 | 603.89 | 203,986 | 4.69 | 88,729 | 5.11 | 1.48 | 0.46 |
| 66 | 11-Feb | 176.44 | 177.99 | 167.41 | 168.42 | 170.71 | -4.82 | 594.30 | 207,691 | 4.78 | 138,345 | 7.97 | 2.36 | 0.72 |
| 67 | 10-Feb | 186.94 | 186.94 | 175.06 | 176.94 | 178.59 | -3.66 | 624.36 | 207,422 | 4.77 | 143,895 | 8.29 | 2.57 | 0.75 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL