| 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: 422.85; Drift%: 10.31 |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 428.0 / 316.0 | Week: 459.8 / 420.05 | Day: 477.65 / 461.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 469.95 | 477.65 | 461.60 | 471.45 | 469.99 | 0.12 | 4,503.58 | 486,973 | 13.39 | 226,011 | 6.21 | 10.62 | 67 |
| 2 | 10-Jul | 455.00 | 472.50 | 446.15 | 470.90 | 463.50 | 4.39 | 4,498.32 | 861,987 | 23.70 | 396,555 | 10.90 | 18.38 | 118 |
| 3 | 09-Jul | 460.40 | 468.90 | 449.30 | 451.10 | 457.40 | 0.47 | 4,309.18 | 537,794 | 14.79 | 206,250 | 5.67 | 9.43 | 61 |
| 4 | 08-Jul | 440.00 | 459.00 | 438.05 | 449.00 | 450.52 | 2.32 | 4,289.00 | 471,283 | 12.96 | 200,418 | 5.51 | 9.03 | 59 |
| 5 | 07-Jul | 448.15 | 451.30 | 437.10 | 438.80 | 441.89 | -1.86 | 4,191.69 | 212,644 | 5.85 | 95,344 | 2.62 | 4.21 | 28 |
| 6 | 04-Jul | 444.00 | 459.80 | 440.15 | 447.10 | 450.77 | 0.72 | 4,270.97 | 557,623 | 15.33 | 210,191 | 5.78 | 9.47 | 62 |
| 7 | 03-Jul | 445.00 | 450.00 | 439.70 | 443.90 | 445.80 | 0.20 | 4,240.40 | 692,595 | 19.04 | 254,667 | 7.00 | 11.35 | 76 |
| 8 | 02-Jul | 424.80 | 448.00 | 422.85 | 443.00 | 438.50 | 4.28 | 4,231.00 | 809,071 | 22.25 | 301,261 | 8.28 | 13.21 | 89 |
| 9 | 01-Jul | 428.35 | 437.45 | 420.05 | 424.80 | 428.12 | -0.53 | 4,057.95 | 235,763 | 6.48 | 103,191 | 2.84 | 4.42 | 31 |
| 10 | 30-Jun | 430.00 | 435.00 | 425.00 | 427.05 | 427.93 | -0.61 | 4,079.44 | 171,492 | 4.72 | 86,631 | 2.38 | 3.71 | 26 |
| 11 | 27-Jun | 430.00 | 438.10 | 425.00 | 429.65 | 433.10 | 0.49 | 4,104.28 | 332,831 | 9.15 | 146,708 | 4.03 | 6.35 | 43 |
| 12 | 26-Jun | 431.55 | 433.80 | 423.00 | 427.55 | 427.53 | -0.43 | 4,084.22 | 201,573 | 5.54 | 104,779 | 2.88 | 4.48 | 31 |
| 13 | 25-Jun | 426.95 | 436.55 | 425.40 | 429.40 | 431.18 | 1.51 | 4,101.89 | 329,218 | 9.05 | 160,278 | 4.41 | 6.91 | 48 |
| 14 | 24-Jun | 417.00 | 434.90 | 412.85 | 423.00 | 425.13 | 2.74 | 4,040.00 | 867,673 | 23.86 | 411,747 | 11.32 | 17.50 | 122 |
| 15 | 23-Jun | 411.30 | 424.00 | 405.80 | 411.70 | 414.90 | -0.04 | 3,932.81 | 490,546 | 13.49 | 170,698 | 4.69 | 7.08 | 51 |
| 16 | 20-Jun | 388.40 | 421.20 | 384.70 | 411.85 | 409.78 | 6.00 | 3,934.24 | 1,123,140 | 30.88 | 432,611 | 11.90 | 17.73 | 128 |
| 17 | 19-Jun | 390.00 | 392.45 | 379.80 | 388.55 | 386.16 | -0.14 | 3,711.67 | 266,122 | 7.32 | 101,896 | 2.80 | 3.93 | 30 |
| 18 | 18-Jun | 381.00 | 392.80 | 377.10 | 389.10 | 386.00 | 1.70 | 3,716.92 | 238,209 | 6.55 | 93,511 | 2.57 | 3.00 | 28 |
| 19 | 17-Jun | 387.65 | 388.45 | 377.00 | 382.60 | 381.70 | -1.30 | 3,654.83 | 206,204 | 5.67 | 124,036 | 3.41 | 4.73 | 37 |
| 20 | 16-Jun | 384.00 | 390.50 | 381.00 | 387.65 | 385.25 | 0.09 | 3,703.07 | 195,146 | 5.37 | 83,699 | 2.30 | 3.22 | 25 |
| 21 | 13-Jun | 384.00 | 400.55 | 379.95 | 387.30 | 390.55 | -0.95 | 3,699.73 | 310,133 | 8.53 | 112,488 | 3.09 | 4.39 | 33 |
| 22 | 12-Jun | 397.10 | 399.90 | 386.60 | 391.00 | 393.11 | -1.29 | 3,735.00 | 251,979 | 6.93 | 114,632 | 3.15 | 4.51 | 34 |
| 23 | 11-Jun | 399.00 | 406.10 | 392.15 | 396.10 | 398.82 | -0.69 | 3,783.79 | 216,076 | 5.94 | 89,392 | 2.46 | 3.57 | 27 |
| 24 | 10-Jun | 409.25 | 413.90 | 397.10 | 398.85 | 404.33 | -2.06 | 3,810.06 | 291,463 | 8.01 | 140,780 | 3.87 | 5.69 | 42 |
| 25 | 09-Jun | 418.10 | 419.30 | 404.55 | 407.25 | 408.40 | 0.43 | 3,890.30 | 351,096 | 9.65 | 159,341 | 4.38 | 6.51 | 47 |
| 26 | 06-Jun | 399.00 | 424.00 | 398.95 | 405.50 | 413.38 | 4.15 | 3,873.58 | 1,696,925 | 46.66 | 582,022 | 16.00 | 24.06 | 173 |
| 27 | 05-Jun | 396.00 | 405.90 | 385.00 | 389.35 | 394.29 | -1.48 | 3,719.31 | 418,812 | 11.52 | 212,609 | 5.85 | 8.38 | 63 |
| 28 | 04-Jun | 366.10 | 398.00 | 366.10 | 395.20 | 379.46 | 3.93 | 3,775.19 | 1,363,417 | 37.49 | 552,236 | 15.19 | 20.96 | 164 |
| 29 | 03-Jun | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | -5.00 | 3,632.38 | 44,268 | 1.22 | 44,268 | 1.22 | 1.68 | 13 |
| 30 | 02-Jun | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -5.00 | 3,823.43 | 92,209 | 2.54 | 92,209 | 2.54 | 3.69 | 27 |
| 31 | 30-May | 424.80 | 428.00 | 416.10 | 421.30 | 422.22 | 1.53 | 4,024.51 | 778,185 | 21.40 | 405,640 | 11.15 | 17.13 | 120 |
| 32 | 29-May | 402.00 | 415.00 | 399.75 | 414.95 | 411.77 | 4.98 | 3,963.86 | 1,250,312 | 34.38 | 619,972 | 17.05 | 25.53 | 184 |
| 33 | 28-May | 400.05 | 406.80 | 392.40 | 395.25 | 397.53 | -0.50 | 3,775.67 | 280,701 | 7.72 | 171,345 | 4.71 | 6.81 | 51 |
| 34 | 27-May | 397.00 | 400.00 | 388.60 | 397.25 | 393.83 | 0.20 | 3,794.77 | 246,764 | 6.79 | 113,007 | 3.11 | 4.45 | 34 |
| 35 | 26-May | 400.80 | 406.40 | 394.20 | 396.45 | 401.01 | -0.85 | 3,787.13 | 323,652 | 8.90 | 170,840 | 4.70 | 6.85 | 51 |
| 36 | 23-May | 385.00 | 399.85 | 378.00 | 399.85 | 394.90 | 4.99 | 3,819.61 | 577,385 | 15.88 | 309,834 | 8.52 | 12.24 | 92 |
| 37 | 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 | 55 |
| 38 | 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 | 61 |
| 39 | 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 | 40 |
| 40 | 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 | 62 |
| 41 | 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 | 79 |
| 42 | 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 | 55 |
| 43 | 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 | 57 |
| 44 | 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 | 58 |
| 45 | 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 | 19 |
| 46 | 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 | 25 |
| 47 | 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 | 32 |
| 48 | 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 | 17 |
| 49 | 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 | 29 |
| 50 | 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 | 37 |
| 51 | 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 | 20 |
| 52 | 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 | 31 |
| 53 | 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 | 24 |
| 54 | 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 | 20 |
| 55 | 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 | 33 |
| 56 | 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 | 23 |
| 57 | 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 | 30 |
| 58 | 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 | 18 |
| 59 | 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 | 30 |
| 60 | 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 | 42 |
| 61 | 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 | 45 |
| 62 | 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 | 27 |
| 63 | 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 | 19 |
| 64 | 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 | 18 |
| 65 | 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 | 47 |
| 66 | 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 | 11 |
| 67 | 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 | 47 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL