| 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: 367.9; Drift%: 3.4 |
| 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: 47.75 / 16.56 / 0.38 / 35.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 385.2 / 301.6 | Week: 405.6 / 343.3 | Day: 395.65 / 377.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 387.00 | 395.65 | 377.00 | 380.85 | 383.38 | -1.47 | 3,638.11 | 305,675 | 8.41 | 185,457 | 5.10 | 7.11 | 0.55 |
| 2 | 21-May | 386.50 | 393.55 | 377.55 | 386.55 | 385.18 | 0.62 | 3,692.56 | 403,611 | 11.10 | 204,593 | 5.63 | 7.88 | 0.61 |
| 3 | 20-May | 396.90 | 396.90 | 380.00 | 384.15 | 386.91 | -2.13 | 3,669.64 | 244,748 | 6.73 | 133,814 | 3.68 | 5.18 | 0.40 |
| 4 | 19-May | 408.00 | 409.70 | 389.20 | 392.50 | 399.82 | -3.22 | 3,749.40 | 379,866 | 10.45 | 214,153 | 5.89 | 8.56 | 0.62 |
| 5 | 16-May | 396.00 | 405.60 | 383.40 | 405.55 | 398.78 | 4.98 | 3,874.06 | 521,338 | 14.34 | 271,301 | 7.46 | 10.82 | 0.79 |
| 6 | 15-May | 372.00 | 388.00 | 367.90 | 386.30 | 381.14 | 4.17 | 3,690.17 | 320,318 | 8.81 | 189,837 | 5.22 | 7.24 | 0.55 |
| 7 | 14-May | 374.00 | 382.70 | 364.05 | 370.85 | 376.01 | 1.74 | 3,542.59 | 573,652 | 15.77 | 197,405 | 5.43 | 7.42 | 0.57 |
| 8 | 13-May | 345.00 | 365.20 | 344.95 | 364.50 | 361.41 | 4.79 | 3,481.93 | 412,561 | 11.34 | 200,133 | 5.50 | 7.23 | 0.58 |
| 9 | 12-May | 347.85 | 347.85 | 343.30 | 347.85 | 346.91 | 5.00 | 3,322.88 | 81,391 | 2.24 | 65,663 | 1.81 | 2.28 | 0.19 |
| 10 | 09-May | 328.00 | 334.85 | 316.00 | 331.30 | 325.16 | 0.17 | 3,164.78 | 182,577 | 5.02 | 85,253 | 2.34 | 2.77 | 0.25 |
| 11 | 08-May | 344.80 | 348.45 | 324.35 | 330.75 | 335.81 | -2.72 | 3,159.53 | 217,912 | 5.99 | 109,010 | 3.00 | 3.66 | 0.32 |
| 12 | 07-May | 330.20 | 343.05 | 330.00 | 340.00 | 338.33 | 0.94 | 3,247.00 | 128,158 | 3.52 | 59,386 | 1.63 | 2.01 | 0.17 |
| 13 | 06-May | 351.80 | 358.00 | 333.50 | 336.85 | 343.85 | -4.00 | 3,217.80 | 178,144 | 4.90 | 100,688 | 2.77 | 3.46 | 0.29 |
| 14 | 05-May | 334.60 | 351.20 | 331.50 | 350.90 | 344.65 | 4.90 | 3,352.01 | 250,880 | 6.90 | 126,731 | 3.48 | 4.37 | 0.37 |
| 15 | 02-May | 335.00 | 345.15 | 331.25 | 334.50 | 337.26 | 0.69 | 3,195.35 | 133,255 | 3.66 | 67,851 | 1.87 | 2.29 | 0.20 |
| 16 | 30-Apr | 346.65 | 346.65 | 330.10 | 332.20 | 336.22 | -4.22 | 3,173.38 | 175,231 | 4.82 | 106,222 | 2.92 | 3.57 | 0.31 |
| 17 | 29-Apr | 349.00 | 359.90 | 342.45 | 346.85 | 348.95 | -0.33 | 3,313.32 | 197,711 | 5.44 | 83,363 | 2.29 | 2.91 | 0.24 |
| 18 | 28-Apr | 353.95 | 355.45 | 346.00 | 348.00 | 350.17 | -1.19 | 3,324.00 | 120,719 | 3.32 | 70,156 | 1.93 | 2.46 | 0.20 |
| 19 | 25-Apr | 368.50 | 371.85 | 352.20 | 352.20 | 354.75 | -4.99 | 3,364.43 | 199,116 | 5.48 | 114,481 | 3.15 | 4.06 | 0.33 |
| 20 | 24-Apr | 371.90 | 376.15 | 367.80 | 370.70 | 372.62 | -0.79 | 3,541.15 | 123,735 | 3.40 | 78,326 | 2.15 | 2.92 | 0.23 |
| 21 | 23-Apr | 388.00 | 388.00 | 368.00 | 373.65 | 374.73 | -2.97 | 3,569.33 | 178,705 | 4.91 | 105,189 | 2.89 | 3.94 | 0.30 |
| 22 | 22-Apr | 390.80 | 395.00 | 381.35 | 385.10 | 387.84 | -0.30 | 3,678.71 | 105,417 | 2.90 | 61,773 | 1.70 | 2.40 | 0.18 |
| 23 | 21-Apr | 378.50 | 398.95 | 377.95 | 386.25 | 389.06 | 0.19 | 3,689.70 | 191,662 | 5.27 | 103,331 | 2.84 | 4.02 | 0.30 |
| 24 | 17-Apr | 396.50 | 399.00 | 380.80 | 385.50 | 388.45 | -2.00 | 3,682.53 | 257,491 | 7.08 | 146,044 | 4.02 | 5.67 | 0.42 |
| 25 | 16-Apr | 378.00 | 393.35 | 377.95 | 393.35 | 389.27 | 4.99 | 3,757.52 | 232,895 | 6.40 | 154,578 | 4.25 | 6.02 | 0.45 |
| 26 | 15-Apr | 369.50 | 374.65 | 365.75 | 374.65 | 374.03 | 4.99 | 3,578.89 | 202,107 | 5.56 | 91,550 | 2.52 | 3.42 | 0.27 |
| 27 | 11-Apr | 346.45 | 356.85 | 346.45 | 356.85 | 354.05 | 4.99 | 3,408.85 | 102,197 | 2.81 | 67,251 | 1.85 | 2.38 | 0.19 |
| 28 | 09-Apr | 344.50 | 344.50 | 334.05 | 339.90 | 340.02 | -1.21 | 3,246.93 | 107,865 | 2.97 | 60,585 | 1.67 | 2.06 | 0.18 |
| 29 | 08-Apr | 348.55 | 364.90 | 339.20 | 344.05 | 347.81 | -2.98 | 3,286.58 | 266,685 | 7.33 | 161,236 | 4.43 | 5.61 | 0.47 |
| 30 | 07-Apr | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | -5.00 | 3,387.36 | 36,366 | 1.00 | 36,366 | 1.00 | 1.29 | 0.11 |
| 31 | 04-Apr | 395.00 | 396.65 | 373.25 | 373.25 | 377.22 | -5.00 | 3,565.51 | 248,390 | 6.83 | 161,255 | 4.43 | 6.08 | 0.47 |
| 32 | 03-Apr | 378.20 | 394.80 | 374.20 | 392.90 | 385.40 | 3.30 | 3,753.22 | 281,313 | 7.74 | 175,447 | 4.82 | 6.76 | 0.51 |
| 33 | 02-Apr | 368.80 | 383.00 | 361.00 | 380.35 | 374.41 | 3.91 | 3,633.34 | 270,350 | 7.43 | 153,675 | 4.23 | 5.75 | 0.45 |
| 34 | 01-Apr | 359.50 | 369.80 | 356.15 | 366.05 | 364.40 | 1.91 | 3,496.73 | 245,294 | 6.74 | 166,616 | 4.58 | 6.07 | 0.48 |
| 35 | 28-Mar | 360.00 | 375.00 | 356.00 | 359.20 | 362.97 | 0.50 | 3,431.30 | 164,385 | 4.52 | 97,722 | 2.69 | 3.55 | 0.28 |
| 36 | 27-Mar | 356.25 | 365.15 | 351.60 | 357.40 | 359.35 | 0.32 | 3,414.10 | 360,913 | 9.92 | 254,036 | 6.99 | 9.13 | 0.74 |
| 37 | 26-Mar | 365.95 | 375.00 | 352.90 | 356.25 | 363.85 | -2.62 | 3,403.12 | 223,103 | 6.13 | 142,046 | 3.91 | 5.17 | 0.41 |
| 38 | 25-Mar | 378.95 | 382.90 | 355.80 | 365.85 | 366.26 | -1.68 | 3,494.82 | 314,258 | 8.64 | 172,856 | 4.75 | 6.33 | 0.50 |
| 39 | 24-Mar | 368.10 | 385.20 | 363.30 | 372.10 | 377.04 | 1.42 | 3,554.53 | 749,462 | 20.61 | 376,594 | 10.36 | 14.20 | 1.09 |
| 40 | 21-Mar | 356.00 | 366.90 | 345.60 | 366.90 | 363.03 | 4.99 | 3,504.85 | 162,997 | 4.48 | 130,909 | 3.60 | 4.75 | 0.38 |
| 41 | 20-Mar | 362.40 | 362.40 | 345.10 | 349.45 | 357.95 | 1.25 | 3,338.16 | 506,207 | 13.92 | 289,034 | 7.95 | 10.35 | 0.84 |
| 42 | 19-Mar | 338.00 | 345.15 | 335.05 | 345.15 | 343.04 | 4.99 | 3,297.08 | 64,949 | 1.79 | 53,768 | 1.48 | 1.84 | 0.16 |
| 43 | 18-Mar | 318.90 | 328.75 | 316.30 | 328.75 | 323.82 | 5.00 | 3,140.42 | 220,943 | 6.08 | 154,473 | 4.25 | 5.00 | 0.45 |
| 44 | 17-Mar | 312.00 | 323.00 | 310.30 | 313.10 | 314.97 | 0.90 | 2,990.92 | 267,376 | 7.35 | 180,788 | 4.97 | 5.69 | 0.52 |
| 45 | 13-Mar | 311.00 | 322.05 | 308.10 | 310.30 | 313.50 | 0.45 | 2,964.17 | 231,867 | 6.38 | 121,441 | 3.34 | 3.81 | 0.35 |
| 46 | 12-Mar | 315.05 | 317.25 | 305.55 | 308.90 | 310.94 | -1.25 | 2,950.80 | 197,421 | 5.43 | 96,506 | 2.65 | 3.00 | 0.28 |
| 47 | 11-Mar | 305.15 | 319.95 | 301.60 | 312.80 | 307.65 | 0.34 | 2,988.06 | 292,330 | 8.04 | 175,291 | 4.82 | 5.39 | 0.51 |
| 48 | 10-Mar | 329.80 | 331.30 | 310.80 | 311.75 | 319.51 | -4.71 | 2,978.03 | 353,360 | 9.72 | 251,935 | 6.93 | 8.05 | 0.73 |
| 49 | 07-Mar | 325.05 | 339.45 | 320.55 | 327.15 | 330.74 | 1.19 | 3,125.14 | 684,650 | 18.83 | 435,468 | 11.97 | 14.40 | 1.26 |
| 50 | 06-Mar | 332.80 | 339.30 | 315.20 | 323.30 | 323.82 | -1.64 | 3,088.36 | 834,155 | 22.94 | 398,731 | 10.96 | 12.91 | 1.15 |
| 51 | 05-Mar | 328.00 | 342.00 | 325.00 | 328.70 | 333.94 | 0.26 | 3,139.94 | 964,402 | 26.52 | 602,588 | 16.57 | 20.12 | 1.75 |
| 52 | 04-Mar | 328.95 | 345.55 | 323.35 | 327.85 | 333.30 | -2.61 | 3,131.82 | 741,273 | 20.38 | 396,131 | 10.89 | 13.20 | 1.15 |
| 53 | 03-Mar | 340.25 | 343.85 | 326.50 | 336.65 | 331.02 | -2.04 | 3,215.89 | 589,707 | 16.22 | 275,741 | 7.58 | 9.13 | 0.80 |
| 54 | 28-Feb | 350.00 | 353.95 | 343.65 | 343.65 | 344.51 | -4.99 | 3,282.75 | 244,814 | 6.73 | 130,178 | 3.58 | 4.48 | 0.38 |
| 55 | 27-Feb | 384.00 | 384.00 | 361.70 | 361.70 | 366.80 | -4.99 | 3,455.18 | 262,357 | 7.21 | 173,781 | 4.78 | 6.37 | 0.50 |
| 56 | 25-Feb | 399.50 | 399.50 | 377.10 | 380.70 | 385.92 | -2.40 | 3,636.68 | 102,790 | 2.83 | 61,156 | 1.68 | 2.36 | 0.18 |
| 57 | 24-Feb | 390.00 | 393.45 | 373.80 | 390.05 | 382.45 | -0.86 | 3,726.00 | 263,894 | 7.26 | 144,930 | 3.99 | 5.54 | 0.42 |
| 58 | 21-Feb | 399.70 | 412.00 | 391.55 | 393.45 | 398.87 | -1.67 | 3,758.47 | 192,291 | 5.29 | 100,512 | 2.76 | 4.01 | 0.29 |
| 59 | 20-Feb | 400.00 | 407.35 | 388.00 | 400.15 | 399.41 | 0.34 | 3,822.48 | 213,080 | 5.86 | 103,468 | 2.85 | 4.13 | 0.30 |
| 60 | 19-Feb | 395.25 | 415.00 | 388.35 | 398.80 | 402.04 | 0.90 | 3,809.58 | 377,146 | 10.37 | 175,758 | 4.83 | 7.07 | 0.51 |
| 61 | 18-Feb | 386.00 | 398.85 | 373.75 | 395.25 | 382.21 | 0.47 | 3,775.67 | 561,989 | 15.45 | 289,375 | 7.96 | 11.06 | 0.84 |
| 62 | 17-Feb | 434.80 | 434.80 | 393.40 | 393.40 | 420.17 | -5.00 | 3,758.00 | 799,330 | 21.98 | 373,452 | 10.27 | 15.69 | 1.08 |
| 63 | 14-Feb | 434.00 | 447.15 | 410.80 | 414.10 | 421.77 | -4.23 | 3,955.74 | 460,144 | 12.65 | 257,228 | 7.07 | 10.85 | 0.75 |
| 64 | 13-Feb | 455.00 | 462.85 | 432.25 | 432.40 | 442.37 | -4.97 | 4,130.55 | 358,639 | 9.86 | 219,134 | 6.03 | 9.69 | 0.63 |
| 65 | 12-Feb | 467.25 | 477.55 | 450.70 | 455.00 | 456.23 | -4.09 | 4,346.00 | 399,995 | 11.00 | 176,843 | 4.86 | 8.07 | 0.51 |
| 66 | 11-Feb | 481.90 | 496.25 | 471.25 | 474.40 | 482.22 | -0.99 | 4,531.76 | 477,358 | 13.13 | 250,893 | 6.90 | 12.10 | 0.73 |
| 67 | 10-Feb | 500.10 | 505.00 | 475.05 | 479.15 | 483.66 | -3.34 | 4,577.13 | 213,073 | 5.86 | 115,257 | 3.17 | 5.57 | 0.33 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL