| Macro-sector: Commodities | Band: 10 | High52 Price: 924.9 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 07-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: | Low52 Price: 316.0 | Barrier: 491.4; Drift%: -0.36 |
| Basic Industry: Industrial Minerals | Total Equity: 95,526,098 | Low52 Date: 09-May-2025 | SHP: 47.88 / 19.25 / 0.38 / 32.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 918.0 / 673.6 | Week: 556.25 / 506.15 | Day: 492.85 / 469.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 479.40 | 492.85 | 469.55 | 489.65 | 480.29 | 0.67 | 4,677.44 | 406,835 | 1.46 | 134,058 | 1.08 | 6.44 | 43 |
| 2 | 01-Apr | 482.90 | 491.40 | 473.15 | 486.40 | 486.03 | 5.85 | 4,646.39 | 403,717 | 1.45 | 182,565 | 1.48 | 8.87 | 59 |
| 3 | 30-Mar | 481.00 | 490.80 | 455.10 | 459.50 | 470.97 | -5.67 | 4,389.42 | 638,500 | 2.29 | 294,754 | 2.38 | 13.88 | 95 |
| 4 | 27-Mar | 488.00 | 502.80 | 479.00 | 487.10 | 486.81 | -0.50 | 4,653.08 | 921,451 | 3.30 | 434,353 | 3.51 | 21.14 | 140 |
| 5 | 25-Mar | 494.80 | 507.60 | 487.00 | 489.55 | 497.75 | 0.17 | 4,676.48 | 501,164 | 1.80 | 200,074 | 1.62 | 9.96 | 64 |
| 6 | 24-Mar | 487.45 | 493.70 | 476.00 | 488.70 | 486.69 | 2.06 | 4,668.36 | 500,078 | 1.79 | 200,457 | 1.62 | 9.76 | 65 |
| 7 | 23-Mar | 498.40 | 498.40 | 471.20 | 478.85 | 481.68 | -4.77 | 4,574.27 | 455,207 | 1.63 | 200,370 | 1.62 | 9.65 | 65 |
| 8 | 20-Mar | 489.80 | 520.65 | 489.45 | 502.85 | 504.57 | 3.69 | 4,803.53 | 731,446 | 2.62 | 317,337 | 2.57 | 16.01 | 102 |
| 9 | 19-Mar | 495.00 | 503.50 | 482.00 | 484.95 | 491.59 | -4.36 | 4,632.54 | 334,856 | 1.20 | 157,443 | 1.27 | 7.74 | 51 |
| 10 | 18-Mar | 498.00 | 513.75 | 494.80 | 507.05 | 505.61 | 2.09 | 4,843.65 | 578,292 | 2.07 | 265,071 | 2.14 | 13.40 | 85 |
| 11 | 17-Mar | 494.10 | 499.80 | 486.60 | 496.65 | 494.61 | 0.74 | 4,744.30 | 359,171 | 1.29 | 123,635 | 1.00 | 6.12 | 40 |
| 12 | 16-Mar | 502.00 | 503.80 | 473.55 | 493.00 | 488.13 | -3.06 | 4,709.00 | 792,814 | 2.84 | 304,625 | 2.46 | 14.87 | 98 |
| 13 | 13-Mar | 530.00 | 531.00 | 506.10 | 508.55 | 515.18 | -4.33 | 4,857.98 | 469,418 | 1.68 | 218,507 | 1.77 | 11.26 | 70 |
| 14 | 12-Mar | 527.45 | 538.00 | 516.05 | 531.55 | 526.85 | 0.39 | 5,077.69 | 487,201 | 1.75 | 140,729 | 1.14 | 7.41 | 45 |
| 15 | 11-Mar | 532.00 | 560.90 | 524.10 | 529.50 | 546.08 | 0.48 | 5,058.11 | 855,660 | 3.07 | 270,491 | 2.19 | 14.77 | 87 |
| 16 | 10-Mar | 524.00 | 529.80 | 513.25 | 526.95 | 522.31 | 2.49 | 5,033.75 | 337,771 | 1.21 | 174,202 | 1.41 | 9.10 | 56 |
| 17 | 09-Mar | 512.55 | 518.90 | 501.10 | 514.15 | 511.60 | -1.46 | 4,911.47 | 473,600 | 1.70 | 222,164 | 1.80 | 11.37 | 72 |
| 18 | 06-Mar | 513.00 | 534.00 | 512.00 | 521.75 | 525.29 | 1.58 | 4,984.07 | 453,062 | 1.62 | 189,391 | 1.53 | 9.95 | 61 |
| 19 | 05-Mar | 517.00 | 528.00 | 502.60 | 513.65 | 512.00 | -0.23 | 4,906.70 | 384,963 | 1.38 | 130,384 | 1.05 | 6.00 | 42 |
| 20 | 04-Mar | 510.05 | 523.45 | 505.95 | 514.85 | 513.49 | -1.40 | 4,918.16 | 570,938 | 2.05 | 211,755 | 1.71 | 10.87 | 68 |
| 21 | 02-Mar | 509.00 | 535.90 | 509.00 | 522.15 | 522.43 | -1.20 | 4,987.90 | 547,847 | 1.96 | 189,746 | 1.53 | 9.91 | 61 |
| 22 | 27-Feb | 535.00 | 547.00 | 516.20 | 528.50 | 529.72 | -2.59 | 5,048.55 | 2,402,464 | 8.61 | 1,304,306 | 10.55 | 69.09 | 420 |
| 23 | 26-Feb | 549.85 | 556.00 | 540.00 | 542.55 | 546.42 | -0.80 | 5,182.77 | 380,370 | 1.36 | 161,322 | 1.30 | 8.81 | 52 |
| 24 | 25-Feb | 535.00 | 556.25 | 531.40 | 546.95 | 547.59 | 2.96 | 5,224.80 | 887,563 | 3.18 | 351,430 | 2.84 | 19.24 | 113 |
| 25 | 24-Feb | 511.25 | 536.70 | 511.25 | 531.20 | 528.14 | 3.19 | 5,074.35 | 967,826 | 3.47 | 357,748 | 2.89 | 18.89 | 115 |
| 26 | 23-Feb | 525.85 | 538.90 | 506.15 | 514.80 | 516.45 | -2.00 | 4,917.68 | 741,439 | 2.66 | 331,347 | 2.68 | 17.11 | 107 |
| 27 | 20-Feb | 530.00 | 540.00 | 522.00 | 525.30 | 531.52 | -1.26 | 5,017.99 | 569,979 | 2.04 | 292,083 | 2.36 | 15.52 | 94 |
| 28 | 19-Feb | 553.70 | 554.95 | 527.55 | 532.00 | 539.78 | -3.48 | 5,081.00 | 512,393 | 1.84 | 203,025 | 1.64 | 10.96 | 65 |
| 29 | 18-Feb | 533.95 | 562.00 | 530.10 | 551.20 | 546.68 | 4.13 | 5,265.40 | 1,378,303 | 4.94 | 631,821 | 5.11 | 34.54 | 204 |
| 30 | 17-Feb | 539.55 | 542.50 | 523.00 | 529.35 | 530.68 | -1.41 | 5,056.67 | 592,024 | 2.12 | 252,289 | 2.04 | 13.39 | 81 |
| 31 | 16-Feb | 543.55 | 553.00 | 532.85 | 536.90 | 541.62 | -0.73 | 5,128.80 | 621,379 | 2.23 | 277,663 | 2.25 | 15.04 | 89 |
| 32 | 13-Feb | 569.00 | 569.10 | 530.75 | 540.85 | 544.38 | -5.97 | 5,166.53 | 1,471,294 | 5.27 | 520,146 | 4.21 | 28.32 | 168 |
| 33 | 12-Feb | 624.05 | 624.05 | 568.00 | 575.20 | 588.58 | -8.11 | 5,494.66 | 1,805,934 | 6.47 | 813,225 | 6.58 | 47.86 | 262 |
| 34 | 11-Feb | 633.80 | 636.85 | 610.55 | 625.95 | 620.28 | -1.21 | 5,979.46 | 878,334 | 3.15 | 443,966 | 3.59 | 27.54 | 143 |
| 35 | 10-Feb | 647.45 | 650.30 | 629.00 | 633.60 | 637.44 | -2.14 | 6,052.53 | 522,247 | 1.87 | 329,216 | 2.66 | 20.99 | 106 |
| 36 | 09-Feb | 615.00 | 658.75 | 610.00 | 647.45 | 643.23 | 6.56 | 6,184.84 | 1,417,579 | 5.08 | 591,274 | 4.78 | 38.03 | 191 |
| 37 | 06-Feb | 630.10 | 643.65 | 596.30 | 607.60 | 609.77 | -10.84 | 5,804.17 | 2,417,669 | 8.66 | 725,740 | 5.87 | 44.25 | 225 |
| 38 | 05-Feb | 731.05 | 742.60 | 659.15 | 681.45 | 687.91 | -6.74 | 6,509.63 | 1,343,997 | 4.82 | 515,972 | 4.17 | 35.49 | 160 |
| 39 | 04-Feb | 672.55 | 736.50 | 665.10 | 730.70 | 720.98 | 8.56 | 6,980.09 | 1,249,712 | 4.48 | 435,213 | 3.52 | 31.38 | 135 |
| 40 | 03-Feb | 700.00 | 700.00 | 662.00 | 673.10 | 672.71 | 2.60 | 6,429.86 | 587,149 | 2.10 | 218,942 | 1.77 | 14.73 | 68 |
| 41 | 02-Feb | 665.10 | 665.90 | 628.00 | 656.05 | 646.59 | -1.35 | 6,266.99 | 489,998 | 1.76 | 169,861 | 1.37 | 10.98 | 53 |
| 42 | 01-Feb | 651.00 | 696.35 | 624.95 | 665.05 | 667.77 | 1.57 | 6,352.96 | 727,763 | 2.61 | 182,985 | 1.48 | 12.22 | 57 |
| 43 | 30-Jan | 692.95 | 692.95 | 650.00 | 654.75 | 669.18 | -6.26 | 6,254.57 | 664,446 | 2.38 | 323,402 | 2.62 | 21.64 | 100 |
| 44 | 29-Jan | 659.85 | 728.00 | 659.80 | 698.45 | 701.63 | 7.06 | 6,672.02 | 3,083,411 | 11.05 | 606,748 | 4.91 | 42.57 | 188 |
| 45 | 28-Jan | 647.25 | 667.20 | 640.00 | 652.40 | 650.46 | 2.14 | 6,232.12 | 979,259 | 3.51 | 283,027 | 2.29 | 18.41 | 88 |
| 46 | 27-Jan | 685.00 | 687.00 | 632.60 | 638.70 | 650.54 | -6.29 | 6,101.25 | 1,144,055 | 4.10 | 419,597 | 3.39 | 27.30 | 130 |
| 47 | 23-Jan | 751.50 | 763.65 | 672.10 | 681.60 | 708.50 | -9.21 | 6,511.06 | 1,031,080 | 3.69 | 456,871 | 3.70 | 32.37 | 141 |
| 48 | 22-Jan | 775.00 | 783.05 | 740.40 | 750.75 | 757.98 | -1.20 | 7,171.62 | 476,491 | 1.71 | 194,932 | 1.58 | 14.78 | 60 |
| 49 | 21-Jan | 761.30 | 785.05 | 747.00 | 759.85 | 765.80 | 0.11 | 7,258.55 | 610,610 | 2.19 | 159,506 | 1.29 | 12.21 | 49 |
| 50 | 20-Jan | 812.80 | 813.75 | 753.00 | 759.05 | 784.19 | -6.02 | 7,250.91 | 729,818 | 2.61 | 314,099 | 2.54 | 24.63 | 97 |
| 51 | 19-Jan | 801.20 | 822.40 | 793.10 | 807.65 | 808.54 | -0.87 | 7,715.17 | 691,959 | 2.48 | 235,679 | 1.91 | 19.06 | 73 |
| 52 | 16-Jan | 871.65 | 872.10 | 810.25 | 814.75 | 834.29 | -6.24 | 7,782.99 | 701,598 | 2.51 | 338,480 | 2.74 | 28.24 | 105 |
| 53 | 14-Jan | 853.00 | 879.75 | 851.00 | 868.95 | 868.53 | 1.87 | 8,300.74 | 414,269 | 1.48 | 158,869 | 1.28 | 13.80 | 49 |
| 54 | 13-Jan | 890.00 | 897.00 | 832.60 | 853.00 | 859.72 | -3.24 | 8,148.00 | 595,792 | 2.13 | 242,776 | 1.96 | 20.87 | 75 |
| 55 | 12-Jan | 867.85 | 888.00 | 845.65 | 881.60 | 871.09 | 1.68 | 8,421.58 | 702,090 | 2.52 | 256,440 | 2.07 | 22.34 | 79 |
| 56 | 09-Jan | 859.00 | 896.05 | 854.15 | 867.00 | 880.23 | 0.50 | 8,282.00 | 793,429 | 2.84 | 264,032 | 2.14 | 23.24 | 82 |
| 57 | 08-Jan | 901.70 | 901.70 | 853.30 | 862.70 | 876.94 | -4.40 | 8,241.04 | 672,163 | 2.41 | 302,930 | 2.45 | 26.57 | 94 |
| 58 | 07-Jan | 894.00 | 924.90 | 894.00 | 902.45 | 912.53 | 1.23 | 8,620.75 | 724,727 | 2.60 | 228,303 | 1.85 | 20.83 | 71 |
| 59 | 06-Jan | 912.00 | 916.90 | 881.00 | 891.45 | 899.78 | -1.00 | 8,515.67 | 469,225 | 1.68 | 164,697 | 1.33 | 14.82 | 51 |
| 60 | 05-Jan | 911.00 | 924.00 | 891.80 | 900.50 | 907.28 | -0.06 | 8,602.13 | 716,943 | 2.57 | 248,802 | 2.01 | 22.57 | 77 |
| 61 | 02-Jan | 865.90 | 906.55 | 865.90 | 901.00 | 895.75 | 4.49 | 8,606.00 | 783,999 | 2.81 | 268,611 | 2.17 | 24.06 | 83 |
| 62 | 01-Jan | 880.90 | 886.20 | 860.00 | 862.30 | 868.50 | -1.86 | 8,237.22 | 279,096 | 1.00 | 131,346 | 1.06 | 11.41 | 41 |
| 63 | 31-Dec | 891.90 | 894.00 | 861.65 | 878.65 | 877.42 | -0.98 | 8,393.40 | 534,948 | 1.92 | 191,180 | 1.55 | 16.77 | 59 |
| 64 | 30-Dec | 886.10 | 901.45 | 881.30 | 887.35 | 892.06 | -0.52 | 8,476.51 | 432,619 | 1.55 | 160,234 | 1.30 | 14.29 | 50 |
| 65 | 29-Dec | 901.10 | 918.00 | 873.00 | 891.95 | 898.31 | -0.34 | 8,520.45 | 1,189,627 | 4.26 | 340,736 | 2.76 | 30.61 | 105 |
| 66 | 26-Dec | 884.95 | 915.35 | 878.00 | 894.95 | 899.77 | 1.98 | 8,549.11 | 1,672,151 | 5.99 | 427,988 | 3.46 | 38.51 | 132 |
| 67 | 24-Dec | 866.00 | 901.50 | 862.15 | 877.55 | 885.83 | 1.69 | 8,382.89 | 1,398,656 | 5.01 | 410,696 | 3.32 | 36.38 | 127 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL