| Macro-sector: Commodities | Band: 10 | High52 Price: 711.8 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: | Low52 Price: 226.41 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 95,526,098 | Low52 Date: 13-Nov-2024 | SHP: 47.79 / 18.02 / 0.35 / 33.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 679.0 / 513.95 | Week: 683.55 / 619.5 | Day: 663.0 / 647.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 650.00 | 663.00 | 647.85 | 659.40 | 657.52 | 1.84 | 6,298.99 | 395,856 | 6.58 | 221,979 | 6.85 | 14.60 | 69 |
| 2 | 11-Nov | 645.30 | 649.85 | 636.15 | 647.50 | 643.81 | 0.73 | 6,185.31 | 244,474 | 4.07 | 120,080 | 3.71 | 7.73 | 35 |
| 3 | 10-Nov | 629.75 | 654.50 | 629.75 | 642.80 | 644.71 | 1.00 | 6,140.42 | 279,989 | 4.66 | 123,296 | 3.81 | 7.95 | 36 |
| 4 | 07-Nov | 623.65 | 645.00 | 616.00 | 636.45 | 631.93 | 2.46 | 6,079.76 | 350,880 | 5.84 | 139,413 | 4.30 | 8.81 | 41 |
| 5 | 06-Nov | 665.60 | 665.60 | 619.00 | 621.15 | 634.14 | -6.62 | 5,933.60 | 571,679 | 9.51 | 335,768 | 10.37 | 21.29 | 99 |
| 6 | 04-Nov | 679.00 | 680.00 | 657.90 | 665.20 | 667.90 | -1.47 | 6,354.40 | 242,921 | 4.04 | 122,131 | 3.77 | 8.16 | 36 |
| 7 | 03-Nov | 668.45 | 680.30 | 664.55 | 675.15 | 674.15 | 1.60 | 6,449.44 | 271,891 | 4.52 | 152,309 | 4.70 | 10.27 | 45 |
| 8 | 31-Oct | 672.00 | 683.55 | 661.35 | 664.50 | 671.54 | -1.00 | 6,347.71 | 345,822 | 5.75 | 155,275 | 4.79 | 10.43 | 46 |
| 9 | 30-Oct | 665.00 | 672.90 | 653.90 | 671.20 | 666.53 | 1.59 | 6,411.71 | 330,147 | 5.49 | 162,027 | 5.00 | 10.80 | 48 |
| 10 | 29-Oct | 641.25 | 671.05 | 641.25 | 660.70 | 660.92 | 3.04 | 6,311.41 | 613,637 | 10.21 | 271,673 | 8.39 | 17.96 | 80 |
| 11 | 28-Oct | 639.80 | 649.95 | 633.90 | 641.20 | 641.46 | 0.59 | 6,125.13 | 270,814 | 4.50 | 136,836 | 4.22 | 8.78 | 40 |
| 12 | 27-Oct | 627.90 | 641.80 | 619.50 | 637.45 | 632.85 | 1.96 | 6,089.31 | 497,672 | 8.28 | 229,301 | 7.08 | 14.51 | 67 |
| 13 | 24-Oct | 601.00 | 630.00 | 595.00 | 625.20 | 613.14 | 2.85 | 5,972.29 | 1,062,602 | 17.67 | 488,074 | 15.07 | 29.93 | 144 |
| 14 | 23-Oct | 673.40 | 676.90 | 600.10 | 607.90 | 623.63 | -8.68 | 5,807.03 | 1,270,292 | 21.13 | 613,269 | 18.93 | 38.25 | 180 |
| 15 | 21-Oct | 666.00 | 670.95 | 661.75 | 665.70 | 667.38 | 0.50 | 6,359.17 | 60,127 | 1.00 | 32,390 | 1.00 | 2.16 | 10 |
| 16 | 20-Oct | 669.85 | 674.40 | 650.95 | 662.40 | 661.64 | -0.51 | 6,327.65 | 302,343 | 5.03 | 125,260 | 3.87 | 8.29 | 37 |
| 17 | 17-Oct | 674.60 | 674.60 | 652.65 | 665.80 | 664.14 | -0.53 | 6,360.13 | 394,688 | 6.56 | 191,824 | 5.92 | 12.74 | 56 |
| 18 | 16-Oct | 687.60 | 690.95 | 667.10 | 669.35 | 676.99 | -2.88 | 6,394.04 | 351,537 | 5.85 | 193,615 | 5.98 | 13.11 | 57 |
| 19 | 15-Oct | 669.65 | 699.45 | 666.20 | 689.20 | 685.78 | 3.72 | 6,583.66 | 748,397 | 12.45 | 297,945 | 9.20 | 20.43 | 88 |
| 20 | 14-Oct | 669.95 | 673.95 | 657.80 | 664.50 | 663.98 | -0.24 | 6,347.71 | 441,937 | 7.35 | 228,098 | 7.04 | 15.15 | 67 |
| 21 | 13-Oct | 692.55 | 693.50 | 661.10 | 666.10 | 671.89 | -3.82 | 6,362.99 | 459,140 | 7.64 | 228,343 | 7.05 | 15.34 | 67 |
| 22 | 10-Oct | 677.20 | 709.00 | 669.00 | 692.55 | 692.30 | 3.04 | 6,615.66 | 1,128,565 | 18.77 | 502,099 | 15.50 | 34.76 | 148 |
| 23 | 09-Oct | 635.30 | 674.80 | 635.30 | 672.10 | 662.14 | 3.61 | 6,420.31 | 607,988 | 10.11 | 259,189 | 8.00 | 17.16 | 76 |
| 24 | 08-Oct | 629.00 | 663.10 | 626.60 | 648.70 | 648.65 | 3.16 | 6,196.78 | 630,983 | 10.49 | 206,490 | 6.37 | 13.39 | 61 |
| 25 | 07-Oct | 651.00 | 653.25 | 626.50 | 628.85 | 634.71 | -2.85 | 6,007.16 | 777,291 | 12.93 | 370,401 | 11.44 | 23.51 | 109 |
| 26 | 06-Oct | 691.70 | 698.70 | 625.55 | 647.30 | 653.11 | -6.29 | 6,183.40 | 1,305,123 | 21.71 | 555,550 | 17.15 | 36.28 | 163 |
| 27 | 03-Oct | 672.00 | 711.80 | 662.25 | 690.75 | 691.07 | 3.08 | 6,598.47 | 1,359,271 | 22.61 | 475,533 | 14.68 | 32.86 | 140 |
| 28 | 01-Oct | 656.00 | 674.50 | 648.30 | 670.10 | 663.35 | 2.93 | 6,401.20 | 680,610 | 11.32 | 287,468 | 8.87 | 19.07 | 85 |
| 29 | 30-Sep | 670.00 | 679.00 | 644.00 | 651.00 | 662.77 | -2.78 | 6,218.00 | 754,795 | 12.55 | 286,599 | 8.85 | 18.99 | 84 |
| 30 | 29-Sep | 655.90 | 676.00 | 639.00 | 669.60 | 660.40 | 2.31 | 6,396.43 | 1,036,818 | 17.24 | 349,836 | 10.80 | 23.10 | 103 |
| 31 | 26-Sep | 653.00 | 662.00 | 636.00 | 654.50 | 651.58 | 0.70 | 6,252.18 | 802,556 | 13.35 | 297,746 | 9.19 | 19.40 | 88 |
| 32 | 25-Sep | 640.00 | 671.00 | 637.25 | 649.95 | 658.02 | 1.65 | 6,208.72 | 1,055,096 | 17.55 | 385,060 | 11.89 | 25.34 | 113 |
| 33 | 24-Sep | 657.20 | 658.85 | 625.65 | 639.40 | 643.66 | -2.44 | 6,107.94 | 462,536 | 7.69 | 225,979 | 6.98 | 14.55 | 67 |
| 34 | 23-Sep | 651.70 | 672.30 | 645.40 | 655.40 | 659.06 | 0.66 | 6,260.78 | 857,415 | 14.26 | 273,762 | 8.45 | 18.04 | 81 |
| 35 | 22-Sep | 623.65 | 666.70 | 619.25 | 651.10 | 652.79 | 5.02 | 6,219.70 | 1,473,251 | 24.50 | 594,483 | 18.35 | 38.81 | 175 |
| 36 | 19-Sep | 617.00 | 630.95 | 606.45 | 620.00 | 621.39 | 0.58 | 5,922.00 | 406,793 | 6.77 | 143,565 | 4.43 | 8.92 | 42 |
| 37 | 18-Sep | 629.70 | 638.25 | 613.25 | 616.45 | 621.97 | -1.49 | 5,888.71 | 314,131 | 5.22 | 151,140 | 4.67 | 9.40 | 44 |
| 38 | 17-Sep | 627.00 | 643.75 | 617.05 | 625.80 | 629.13 | 0.88 | 5,978.02 | 586,354 | 9.75 | 209,343 | 6.46 | 13.17 | 62 |
| 39 | 16-Sep | 635.05 | 636.40 | 618.15 | 620.35 | 625.45 | -2.25 | 5,925.96 | 374,849 | 6.23 | 190,037 | 5.87 | 11.89 | 56 |
| 40 | 15-Sep | 613.90 | 645.00 | 610.50 | 634.65 | 630.50 | 4.43 | 6,062.56 | 1,683,186 | 27.99 | 557,498 | 17.21 | 35.15 | 164 |
| 41 | 12-Sep | 591.05 | 612.35 | 588.00 | 607.75 | 601.21 | 2.83 | 5,805.60 | 733,388 | 12.20 | 221,253 | 6.83 | 13.30 | 65 |
| 42 | 11-Sep | 600.05 | 615.80 | 586.20 | 591.05 | 598.66 | -2.24 | 5,646.07 | 613,153 | 10.20 | 249,527 | 7.70 | 14.94 | 73 |
| 43 | 10-Sep | 617.40 | 620.00 | 597.00 | 604.60 | 610.90 | -1.10 | 5,775.51 | 1,312,253 | 21.82 | 449,124 | 13.87 | 27.44 | 132 |
| 44 | 09-Sep | 572.00 | 627.20 | 568.20 | 611.30 | 605.16 | 7.51 | 5,839.51 | 3,501,855 | 58.24 | 1,081,526 | 33.39 | 65.45 | 318 |
| 45 | 08-Sep | 569.90 | 582.00 | 565.30 | 568.60 | 574.37 | 1.15 | 5,431.61 | 764,636 | 12.72 | 332,230 | 10.26 | 19.08 | 98 |
| 46 | 05-Sep | 555.45 | 570.00 | 532.05 | 562.15 | 555.73 | 1.96 | 5,370.00 | 1,662,674 | 27.65 | 547,594 | 16.91 | 30.43 | 161 |
| 47 | 04-Sep | 551.80 | 558.00 | 543.75 | 551.35 | 553.20 | 0.76 | 5,266.83 | 677,185 | 11.26 | 297,539 | 9.19 | 16.46 | 88 |
| 48 | 03-Sep | 552.70 | 560.00 | 543.75 | 547.20 | 551.49 | -0.82 | 5,227.19 | 571,840 | 9.51 | 318,208 | 9.82 | 17.55 | 94 |
| 49 | 02-Sep | 544.00 | 554.80 | 535.60 | 551.70 | 546.72 | 1.73 | 5,270.17 | 590,129 | 9.81 | 272,071 | 8.40 | 14.87 | 80 |
| 50 | 01-Sep | 516.05 | 545.00 | 513.95 | 542.30 | 536.42 | 5.09 | 5,180.38 | 892,685 | 14.85 | 480,823 | 14.84 | 25.79 | 142 |
| 51 | 29-Aug | 483.10 | 525.40 | 477.30 | 516.05 | 509.58 | 6.84 | 4,929.62 | 1,088,986 | 18.11 | 375,274 | 11.59 | 19.12 | 110 |
| 52 | 28-Aug | 486.95 | 489.40 | 472.15 | 483.00 | 483.43 | -0.45 | 4,613.00 | 386,830 | 6.43 | 106,594 | 3.29 | 5.15 | 31 |
| 53 | 26-Aug | 482.75 | 493.20 | 476.15 | 485.20 | 482.89 | 0.81 | 4,634.93 | 442,435 | 7.36 | 100,617 | 3.11 | 4.86 | 30 |
| 54 | 25-Aug | 488.00 | 493.60 | 481.00 | 481.30 | 484.64 | -1.53 | 4,597.67 | 247,618 | 4.12 | 151,291 | 4.67 | 7.33 | 45 |
| 55 | 22-Aug | 507.00 | 510.85 | 486.40 | 488.80 | 493.19 | -2.85 | 4,669.32 | 438,718 | 7.30 | 205,739 | 6.35 | 10.15 | 61 |
| 56 | 21-Aug | 514.95 | 526.45 | 501.00 | 503.15 | 512.28 | -1.64 | 4,806.40 | 473,530 | 7.88 | 177,445 | 5.48 | 9.09 | 52 |
| 57 | 20-Aug | 521.90 | 528.40 | 507.50 | 511.55 | 517.69 | -1.99 | 4,886.64 | 341,963 | 5.69 | 168,892 | 5.21 | 8.74 | 50 |
| 58 | 19-Aug | 513.30 | 528.00 | 510.00 | 521.95 | 519.43 | 1.87 | 4,985.98 | 432,386 | 7.19 | 188,205 | 5.81 | 9.78 | 55 |
| 59 | 18-Aug | 492.00 | 516.20 | 480.05 | 512.35 | 499.73 | 3.08 | 4,894.28 | 981,562 | 16.32 | 342,679 | 10.58 | 17.12 | 101 |
| 60 | 14-Aug | 504.95 | 509.00 | 491.10 | 497.05 | 499.13 | -1.08 | 4,748.12 | 836,004 | 13.90 | 381,669 | 11.78 | 19.05 | 112 |
| 61 | 13-Aug | 562.00 | 565.00 | 491.40 | 502.50 | 518.96 | -7.42 | 4,800.19 | 2,570,217 | 42.75 | 1,084,605 | 33.48 | 56.29 | 319 |
| 62 | 12-Aug | 562.05 | 564.95 | 537.00 | 542.75 | 546.42 | -3.20 | 5,184.68 | 608,935 | 10.13 | 331,031 | 10.22 | 18.09 | 97 |
| 63 | 11-Aug | 527.35 | 565.00 | 523.85 | 560.70 | 552.66 | 6.45 | 5,356.15 | 821,479 | 13.66 | 387,715 | 11.97 | 21.43 | 115 |
| 64 | 08-Aug | 528.40 | 537.00 | 519.40 | 526.75 | 527.43 | 1.33 | 5,031.84 | 318,777 | 5.30 | 152,091 | 4.70 | 8.02 | 45 |
| 65 | 07-Aug | 513.50 | 525.40 | 508.20 | 519.85 | 517.66 | 0.74 | 4,965.92 | 183,942 | 3.06 | 72,233 | 2.23 | 3.74 | 21 |
| 66 | 06-Aug | 523.55 | 527.75 | 503.00 | 516.05 | 514.67 | -1.05 | 4,929.62 | 359,721 | 5.98 | 193,184 | 5.96 | 9.94 | 57 |
| 67 | 05-Aug | 515.00 | 527.95 | 515.00 | 521.55 | 521.67 | 1.06 | 4,982.16 | 306,426 | 5.10 | 138,306 | 4.27 | 7.22 | 41 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL