| Macro-sector: Commodities | Band: 10 | High52 Price: 571.55 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: 374.2; Drift%: 4.76 |
| Industry: Minerals & Mining | Face Value: 2 | Low52 Price: 200.45 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 95,526,098 | Low52 Date: 29-Oct-2024 | SHP: 47.7 / 16.0 / 0.14 / 36.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 385.2 / 301.6 | Week: 385.2 / 351.6 | Day: 394.8 / 374.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 395.00 | 396.65 | 373.25 | 373.25 | 377.22 | -5.00 | 3,565.51 | 248,390 | 3.82 | 161,255 | 3.00 | 6.08 | 0.47 |
| 2 | 03-Apr | 378.20 | 394.80 | 374.20 | 392.90 | 385.40 | 3.30 | 3,753.22 | 281,313 | 4.33 | 175,447 | 3.26 | 6.76 | 0.51 |
| 3 | 02-Apr | 368.80 | 383.00 | 361.00 | 380.35 | 374.41 | 3.91 | 3,633.34 | 270,350 | 4.16 | 153,675 | 2.86 | 5.75 | 0.45 |
| 4 | 01-Apr | 359.50 | 369.80 | 356.15 | 366.05 | 364.40 | 1.91 | 3,496.73 | 245,294 | 3.78 | 166,616 | 3.10 | 6.07 | 0.48 |
| 5 | 28-Mar | 360.00 | 375.00 | 356.00 | 359.20 | 362.97 | 0.50 | 3,431.30 | 164,385 | 2.53 | 97,722 | 1.82 | 3.55 | 0.28 |
| 6 | 27-Mar | 356.25 | 365.15 | 351.60 | 357.40 | 359.35 | 0.32 | 3,414.10 | 360,913 | 5.56 | 254,036 | 4.72 | 9.13 | 0.74 |
| 7 | 26-Mar | 365.95 | 375.00 | 352.90 | 356.25 | 363.85 | -2.62 | 3,403.12 | 223,103 | 3.43 | 142,046 | 2.64 | 5.17 | 0.41 |
| 8 | 25-Mar | 378.95 | 382.90 | 355.80 | 365.85 | 366.26 | -1.68 | 3,494.82 | 314,258 | 4.84 | 172,856 | 3.21 | 6.33 | 0.50 |
| 9 | 24-Mar | 368.10 | 385.20 | 363.30 | 372.10 | 377.04 | 1.42 | 3,554.53 | 749,462 | 11.54 | 376,594 | 7.00 | 14.20 | 1.09 |
| 10 | 21-Mar | 356.00 | 366.90 | 345.60 | 366.90 | 363.03 | 4.99 | 3,504.85 | 162,997 | 2.51 | 130,909 | 2.43 | 4.75 | 0.38 |
| 11 | 20-Mar | 362.40 | 362.40 | 345.10 | 349.45 | 357.95 | 1.25 | 3,338.16 | 506,207 | 7.79 | 289,034 | 5.38 | 10.35 | 0.84 |
| 12 | 19-Mar | 338.00 | 345.15 | 335.05 | 345.15 | 343.04 | 4.99 | 3,297.08 | 64,949 | 1.00 | 53,768 | 1.00 | 1.84 | 0.16 |
| 13 | 18-Mar | 318.90 | 328.75 | 316.30 | 328.75 | 323.82 | 5.00 | 3,140.42 | 220,943 | 3.40 | 154,473 | 2.87 | 5.00 | 0.45 |
| 14 | 17-Mar | 312.00 | 323.00 | 310.30 | 313.10 | 314.97 | 0.90 | 2,990.92 | 267,376 | 4.12 | 180,788 | 3.36 | 5.69 | 0.52 |
| 15 | 13-Mar | 311.00 | 322.05 | 308.10 | 310.30 | 313.50 | 0.45 | 2,964.17 | 231,867 | 3.57 | 121,441 | 2.26 | 3.81 | 0.35 |
| 16 | 12-Mar | 315.05 | 317.25 | 305.55 | 308.90 | 310.94 | -1.25 | 2,950.80 | 197,421 | 3.04 | 96,506 | 1.79 | 3.00 | 0.28 |
| 17 | 11-Mar | 305.15 | 319.95 | 301.60 | 312.80 | 307.65 | 0.34 | 2,988.06 | 292,330 | 4.50 | 175,291 | 3.26 | 5.39 | 0.51 |
| 18 | 10-Mar | 329.80 | 331.30 | 310.80 | 311.75 | 319.51 | -4.71 | 2,978.03 | 353,360 | 5.44 | 251,935 | 4.69 | 8.05 | 0.73 |
| 19 | 07-Mar | 325.05 | 339.45 | 320.55 | 327.15 | 330.74 | 1.19 | 3,125.14 | 684,650 | 10.54 | 435,468 | 8.10 | 14.40 | 1.26 |
| 20 | 06-Mar | 332.80 | 339.30 | 315.20 | 323.30 | 323.82 | -1.64 | 3,088.36 | 834,155 | 12.84 | 398,731 | 7.42 | 12.91 | 1.15 |
| 21 | 05-Mar | 328.00 | 342.00 | 325.00 | 328.70 | 333.94 | 0.26 | 3,139.94 | 964,402 | 14.85 | 602,588 | 11.21 | 20.12 | 1.75 |
| 22 | 04-Mar | 328.95 | 345.55 | 323.35 | 327.85 | 333.30 | -2.61 | 3,131.82 | 741,273 | 11.41 | 396,131 | 7.37 | 13.20 | 1.15 |
| 23 | 03-Mar | 340.25 | 343.85 | 326.50 | 336.65 | 331.02 | -2.04 | 3,215.89 | 589,707 | 9.08 | 275,741 | 5.13 | 9.13 | 0.80 |
| 24 | 28-Feb | 350.00 | 353.95 | 343.65 | 343.65 | 344.51 | -4.99 | 3,282.75 | 244,814 | 3.77 | 130,178 | 2.42 | 4.48 | 0.38 |
| 25 | 27-Feb | 384.00 | 384.00 | 361.70 | 361.70 | 366.80 | -4.99 | 3,455.18 | 262,357 | 4.04 | 173,781 | 3.23 | 6.37 | 0.50 |
| 26 | 25-Feb | 399.50 | 399.50 | 377.10 | 380.70 | 385.92 | -2.40 | 3,636.68 | 102,790 | 1.58 | 61,156 | 1.14 | 2.36 | 0.18 |
| 27 | 24-Feb | 390.00 | 393.45 | 373.80 | 390.05 | 382.45 | -0.86 | 3,726.00 | 263,894 | 4.06 | 144,930 | 2.70 | 5.54 | 0.42 |
| 28 | 21-Feb | 399.70 | 412.00 | 391.55 | 393.45 | 398.87 | -1.67 | 3,758.47 | 192,291 | 2.96 | 100,512 | 1.87 | 4.01 | 0.29 |
| 29 | 20-Feb | 400.00 | 407.35 | 388.00 | 400.15 | 399.41 | 0.34 | 3,822.48 | 213,080 | 3.28 | 103,468 | 1.92 | 4.13 | 0.30 |
| 30 | 19-Feb | 395.25 | 415.00 | 388.35 | 398.80 | 402.04 | 0.90 | 3,809.58 | 377,146 | 5.81 | 175,758 | 3.27 | 7.07 | 0.51 |
| 31 | 18-Feb | 386.00 | 398.85 | 373.75 | 395.25 | 382.21 | 0.47 | 3,775.67 | 561,989 | 8.65 | 289,375 | 5.38 | 11.06 | 0.84 |
| 32 | 17-Feb | 434.80 | 434.80 | 393.40 | 393.40 | 420.17 | -5.00 | 3,758.00 | 799,330 | 12.31 | 373,452 | 6.95 | 15.69 | 1.08 |
| 33 | 14-Feb | 434.00 | 447.15 | 410.80 | 414.10 | 421.77 | -4.23 | 3,955.74 | 460,144 | 7.08 | 257,228 | 4.78 | 10.85 | 0.75 |
| 34 | 13-Feb | 455.00 | 462.85 | 432.25 | 432.40 | 442.37 | -4.97 | 4,130.55 | 358,639 | 5.52 | 219,134 | 4.08 | 9.69 | 0.63 |
| 35 | 12-Feb | 467.25 | 477.55 | 450.70 | 455.00 | 456.23 | -4.09 | 4,346.00 | 399,995 | 6.16 | 176,843 | 3.29 | 8.07 | 0.51 |
| 36 | 11-Feb | 481.90 | 496.25 | 471.25 | 474.40 | 482.22 | -0.99 | 4,531.76 | 477,358 | 7.35 | 250,893 | 4.67 | 12.10 | 0.73 |
| 37 | 10-Feb | 500.10 | 505.00 | 475.05 | 479.15 | 483.66 | -3.34 | 4,577.13 | 213,073 | 3.28 | 115,257 | 2.14 | 5.57 | 0.33 |
| 38 | 07-Feb | 517.00 | 517.00 | 487.60 | 495.70 | 497.25 | -3.42 | 4,735.23 | 358,917 | 5.53 | 175,185 | 3.26 | 8.71 | 0.51 |
| 39 | 06-Feb | 528.00 | 528.80 | 506.75 | 513.25 | 518.47 | -1.00 | 4,902.88 | 212,821 | 3.28 | 124,673 | 2.32 | 6.46 | 0.36 |
| 40 | 05-Feb | 521.85 | 523.35 | 495.10 | 518.45 | 515.32 | 4.01 | 4,952.55 | 847,775 | 13.05 | 415,067 | 7.72 | 21.39 | 1.20 |
| 41 | 04-Feb | 483.00 | 498.45 | 460.60 | 498.45 | 485.27 | 4.99 | 4,761.50 | 343,468 | 5.29 | 195,896 | 3.64 | 9.51 | 0.57 |
| 42 | 03-Feb | 491.05 | 509.00 | 474.75 | 474.75 | 489.71 | -4.99 | 4,535.10 | 297,259 | 4.58 | 156,574 | 2.91 | 7.67 | 0.45 |
| 43 | 01-Feb | 481.00 | 499.70 | 468.00 | 499.70 | 488.11 | 4.99 | 4,773.44 | 268,641 | 4.14 | 147,944 | 2.75 | 7.22 | 0.43 |
| 44 | 31-Jan | 476.00 | 485.00 | 471.10 | 475.95 | 476.64 | 0.59 | 4,546.56 | 223,193 | 3.44 | 127,447 | 2.37 | 6.07 | 0.37 |
| 45 | 30-Jan | 487.00 | 500.80 | 462.00 | 473.15 | 482.55 | -2.11 | 4,519.82 | 476,945 | 7.34 | 214,835 | 4.00 | 10.37 | 0.62 |
| 46 | 29-Jan | 465.00 | 494.00 | 450.10 | 483.35 | 471.33 | 2.58 | 4,617.25 | 780,008 | 12.01 | 310,862 | 5.78 | 14.65 | 0.90 |
| 47 | 28-Jan | 471.20 | 477.95 | 471.20 | 471.20 | 471.50 | -5.00 | 4,501.19 | 211,172 | 3.25 | 153,495 | 2.85 | 7.24 | 0.44 |
| 48 | 27-Jan | 519.05 | 519.05 | 496.00 | 496.00 | 498.59 | -5.00 | 4,738.00 | 381,409 | 5.87 | 223,067 | 4.15 | 11.12 | 0.65 |
| 49 | 24-Jan | 545.95 | 557.75 | 516.65 | 522.10 | 533.18 | -3.99 | 4,987.42 | 359,544 | 5.54 | 183,598 | 3.41 | 9.79 | 0.53 |
| 50 | 23-Jan | 544.80 | 563.30 | 531.40 | 543.80 | 550.68 | 1.34 | 5,194.71 | 489,215 | 7.53 | 231,079 | 4.30 | 12.73 | 0.67 |
| 51 | 22-Jan | 537.00 | 550.00 | 521.50 | 536.50 | 534.63 | -0.27 | 5,124.98 | 549,419 | 8.46 | 184,448 | 3.43 | 9.86 | 0.53 |
| 52 | 21-Jan | 546.50 | 564.70 | 535.00 | 537.95 | 547.10 | -1.01 | 5,138.83 | 794,059 | 12.23 | 350,786 | 6.52 | 19.19 | 1.02 |
| 53 | 20-Jan | 556.00 | 571.55 | 522.45 | 543.40 | 550.47 | 4.38 | 5,190.89 | 2,211,086 | 34.04 | 1,011,569 | 18.81 | 55.68 | 2.93 |
| 54 | 17-Jan | 472.40 | 519.60 | 472.40 | 519.60 | 505.51 | 9.08 | 4,963.54 | 1,494,640 | 23.01 | 751,285 | 13.97 | 37.98 | 2.18 |
| 55 | 16-Jan | 445.45 | 481.40 | 445.45 | 472.40 | 468.48 | 6.70 | 4,512.65 | 631,639 | 9.73 | 294,942 | 5.49 | 13.82 | 0.85 |
| 56 | 15-Jan | 438.65 | 452.60 | 436.45 | 440.75 | 443.52 | 0.92 | 4,210.31 | 410,795 | 6.32 | 223,759 | 4.16 | 9.92 | 0.65 |
| 57 | 14-Jan | 442.00 | 442.00 | 428.00 | 436.70 | 435.41 | 1.32 | 4,171.62 | 222,093 | 3.42 | 94,494 | 1.76 | 4.11 | 0.27 |
| 58 | 13-Jan | 449.85 | 462.95 | 425.00 | 430.95 | 442.66 | -5.27 | 4,116.70 | 516,578 | 7.95 | 232,991 | 4.33 | 10.31 | 0.67 |
| 59 | 10-Jan | 476.80 | 476.80 | 450.00 | 453.65 | 459.29 | -4.47 | 4,333.54 | 652,051 | 10.04 | 306,199 | 5.69 | 14.06 | 0.89 |
| 60 | 09-Jan | 485.10 | 497.95 | 467.00 | 473.95 | 479.49 | -2.26 | 4,527.46 | 634,789 | 9.77 | 283,806 | 5.28 | 13.61 | 0.82 |
| 61 | 08-Jan | 438.95 | 486.25 | 425.00 | 484.65 | 474.23 | 8.79 | 4,629.67 | 1,769,538 | 27.24 | 950,655 | 17.68 | 45.08 | 2.75 |
| 62 | 07-Jan | 418.95 | 449.00 | 418.95 | 442.05 | 436.93 | 5.43 | 4,222.73 | 500,691 | 7.71 | 293,000 | 5.45 | 12.80 | 0.85 |
| 63 | 06-Jan | 447.05 | 457.85 | 411.80 | 418.05 | 435.98 | -6.14 | 3,993.47 | 592,908 | 9.13 | 291,422 | 5.42 | 12.71 | 0.84 |
| 64 | 03-Jan | 414.20 | 452.90 | 412.30 | 443.70 | 443.33 | 7.20 | 4,238.49 | 969,682 | 14.93 | 591,231 | 11.00 | 26.21 | 1.71 |
| 65 | 02-Jan | 415.00 | 416.95 | 404.90 | 411.75 | 410.86 | 1.89 | 3,933.29 | 229,872 | 3.54 | 154,205 | 2.87 | 6.34 | 0.45 |
| 66 | 01-Jan | 389.50 | 410.00 | 388.00 | 403.95 | 402.92 | 3.63 | 3,858.78 | 253,814 | 3.91 | 174,370 | 3.24 | 7.03 | 0.51 |
| 67 | 31-Dec | 378.10 | 394.60 | 375.60 | 389.30 | 384.00 | 1.82 | 3,718.83 | 162,014 | 2.49 | 94,335 | 1.75 | 3.00 | 0.27 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL