| Macro-sector: Commodities | Band: 10 | High52 Price: 587.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 16.42 / 0.26 / 35.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 571.55 / 301.6 | Month: 587.0 / 420.05 | Week: 565.0 / 491.1 | Day: 489.4 / 472.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 486.95 | 489.40 | 472.15 | 483.00 | 483.43 | -0.45 | 4,613.00 | 386,830 | 8.74 | 106,594 | 2.41 | 5.15 | 31 |
| 2 | 26-Aug | 482.75 | 493.20 | 476.15 | 485.20 | 482.89 | 0.81 | 4,634.93 | 442,435 | 9.99 | 100,617 | 2.27 | 4.86 | 30 |
| 3 | 25-Aug | 488.00 | 493.60 | 481.00 | 481.30 | 484.64 | -1.53 | 4,597.67 | 247,618 | 5.59 | 151,291 | 3.42 | 7.33 | 45 |
| 4 | 22-Aug | 507.00 | 510.85 | 486.40 | 488.80 | 493.19 | -2.85 | 4,669.32 | 438,718 | 9.91 | 205,739 | 4.65 | 10.15 | 61 |
| 5 | 21-Aug | 514.95 | 526.45 | 501.00 | 503.15 | 512.28 | -1.64 | 4,806.40 | 473,530 | 10.70 | 177,445 | 4.01 | 9.09 | 52 |
| 6 | 20-Aug | 521.90 | 528.40 | 507.50 | 511.55 | 517.69 | -1.99 | 4,886.64 | 341,963 | 7.72 | 168,892 | 3.82 | 8.74 | 50 |
| 7 | 19-Aug | 513.30 | 528.00 | 510.00 | 521.95 | 519.43 | 1.87 | 4,985.98 | 432,386 | 9.77 | 188,205 | 4.25 | 9.78 | 55 |
| 8 | 18-Aug | 492.00 | 516.20 | 480.05 | 512.35 | 499.73 | 3.08 | 4,894.28 | 981,562 | 22.17 | 342,679 | 7.74 | 17.12 | 101 |
| 9 | 14-Aug | 504.95 | 509.00 | 491.10 | 497.05 | 499.13 | -1.08 | 4,748.12 | 836,004 | 18.88 | 381,669 | 8.62 | 19.05 | 112 |
| 10 | 13-Aug | 562.00 | 565.00 | 491.40 | 502.50 | 518.96 | -7.42 | 4,800.19 | 2,570,217 | 58.06 | 1,084,605 | 24.50 | 56.29 | 319 |
| 11 | 12-Aug | 562.05 | 564.95 | 537.00 | 542.75 | 546.42 | -3.20 | 5,184.68 | 608,935 | 13.76 | 331,031 | 7.48 | 18.09 | 97 |
| 12 | 11-Aug | 527.35 | 565.00 | 523.85 | 560.70 | 552.66 | 6.45 | 5,356.15 | 821,479 | 18.56 | 387,715 | 8.76 | 21.43 | 115 |
| 13 | 08-Aug | 528.40 | 537.00 | 519.40 | 526.75 | 527.43 | 1.33 | 5,031.84 | 318,777 | 7.20 | 152,091 | 3.44 | 8.02 | 45 |
| 14 | 07-Aug | 513.50 | 525.40 | 508.20 | 519.85 | 517.66 | 0.74 | 4,965.92 | 183,942 | 4.16 | 72,233 | 1.63 | 3.74 | 21 |
| 15 | 06-Aug | 523.55 | 527.75 | 503.00 | 516.05 | 514.67 | -1.05 | 4,929.62 | 359,721 | 8.13 | 193,184 | 4.36 | 9.94 | 57 |
| 16 | 05-Aug | 515.00 | 527.95 | 515.00 | 521.55 | 521.67 | 1.06 | 4,982.16 | 306,426 | 6.92 | 138,306 | 3.12 | 7.22 | 41 |
| 17 | 04-Aug | 533.70 | 534.85 | 512.30 | 516.10 | 521.20 | -2.41 | 4,930.10 | 264,337 | 5.97 | 117,556 | 2.66 | 6.13 | 35 |
| 18 | 01-Aug | 553.90 | 553.90 | 523.75 | 528.85 | 538.80 | -4.63 | 5,051.90 | 331,396 | 7.49 | 191,767 | 4.33 | 10.33 | 57 |
| 19 | 31-Jul | 538.00 | 565.00 | 531.80 | 554.50 | 554.08 | 1.95 | 5,296.92 | 507,477 | 11.46 | 171,879 | 3.88 | 9.52 | 51 |
| 20 | 30-Jul | 547.00 | 552.65 | 541.00 | 543.90 | 545.12 | -0.15 | 5,195.66 | 164,778 | 3.72 | 70,572 | 1.59 | 3.85 | 21 |
| 21 | 29-Jul | 532.10 | 548.25 | 530.25 | 544.70 | 539.97 | 1.75 | 5,203.31 | 285,047 | 6.44 | 107,637 | 2.43 | 5.81 | 32 |
| 22 | 28-Jul | 547.00 | 554.80 | 528.25 | 535.35 | 538.29 | -2.17 | 5,113.99 | 437,571 | 9.88 | 200,982 | 4.54 | 10.82 | 60 |
| 23 | 25-Jul | 562.00 | 567.75 | 542.00 | 547.20 | 552.37 | -2.43 | 5,227.19 | 540,848 | 12.22 | 259,542 | 5.86 | 14.34 | 77 |
| 24 | 24-Jul | 573.00 | 583.00 | 558.00 | 560.80 | 572.63 | -1.53 | 5,357.10 | 665,506 | 15.03 | 265,313 | 5.99 | 15.19 | 79 |
| 25 | 23-Jul | 558.60 | 581.00 | 555.05 | 569.50 | 568.19 | 2.72 | 5,440.21 | 1,035,090 | 23.38 | 318,431 | 7.19 | 18.09 | 94 |
| 26 | 22-Jul | 560.10 | 574.85 | 551.25 | 554.40 | 564.26 | -1.15 | 5,295.97 | 806,269 | 18.21 | 335,931 | 7.59 | 18.96 | 100 |
| 27 | 21-Jul | 572.00 | 587.00 | 557.90 | 560.85 | 571.70 | -0.57 | 5,357.58 | 1,228,356 | 27.75 | 491,259 | 11.10 | 28.09 | 146 |
| 28 | 18-Jul | 546.00 | 574.90 | 536.90 | 564.05 | 555.46 | 3.71 | 5,388.15 | 1,073,119 | 24.24 | 500,414 | 11.30 | 27.80 | 148 |
| 29 | 17-Jul | 530.95 | 557.90 | 530.95 | 543.85 | 547.47 | 2.55 | 5,195.19 | 1,185,865 | 26.79 | 548,656 | 12.39 | 30.04 | 163 |
| 30 | 16-Jul | 526.00 | 536.85 | 525.10 | 530.35 | 530.13 | 0.03 | 5,066.23 | 473,315 | 10.69 | 207,758 | 4.69 | 11.01 | 62 |
| 31 | 15-Jul | 490.00 | 543.00 | 490.00 | 530.20 | 524.33 | 9.12 | 5,064.79 | 2,916,301 | 65.88 | 988,419 | 22.33 | 51.83 | 293 |
| 32 | 14-Jul | 470.40 | 489.00 | 462.20 | 485.90 | 478.46 | 3.07 | 4,641.61 | 522,816 | 11.81 | 260,054 | 5.87 | 12.44 | 77 |
| 33 | 11-Jul | 469.95 | 477.65 | 461.60 | 471.45 | 469.99 | 0.12 | 4,503.58 | 486,973 | 11.00 | 226,011 | 5.11 | 10.62 | 67 |
| 34 | 10-Jul | 455.00 | 472.50 | 446.15 | 470.90 | 463.50 | 4.39 | 4,498.32 | 861,987 | 19.47 | 396,555 | 8.96 | 18.38 | 118 |
| 35 | 09-Jul | 460.40 | 468.90 | 449.30 | 451.10 | 457.40 | 0.47 | 4,309.18 | 537,794 | 12.15 | 206,250 | 4.66 | 9.43 | 61 |
| 36 | 08-Jul | 440.00 | 459.00 | 438.05 | 449.00 | 450.52 | 2.32 | 4,289.00 | 471,283 | 10.65 | 200,418 | 4.53 | 9.03 | 59 |
| 37 | 07-Jul | 448.15 | 451.30 | 437.10 | 438.80 | 441.89 | -1.86 | 4,191.69 | 212,644 | 4.80 | 95,344 | 2.15 | 4.21 | 28 |
| 38 | 04-Jul | 444.00 | 459.80 | 440.15 | 447.10 | 450.77 | 0.72 | 4,270.97 | 557,623 | 12.60 | 210,191 | 4.75 | 9.47 | 62 |
| 39 | 03-Jul | 445.00 | 450.00 | 439.70 | 443.90 | 445.80 | 0.20 | 4,240.40 | 692,595 | 15.65 | 254,667 | 5.75 | 11.35 | 76 |
| 40 | 02-Jul | 424.80 | 448.00 | 422.85 | 443.00 | 438.50 | 4.28 | 4,231.00 | 809,071 | 18.28 | 301,261 | 6.81 | 13.21 | 89 |
| 41 | 01-Jul | 428.35 | 437.45 | 420.05 | 424.80 | 428.12 | -0.53 | 4,057.95 | 235,763 | 5.33 | 103,191 | 2.33 | 4.42 | 31 |
| 42 | 30-Jun | 430.00 | 435.00 | 425.00 | 427.05 | 427.93 | -0.61 | 4,079.44 | 171,492 | 3.87 | 86,631 | 1.96 | 3.71 | 26 |
| 43 | 27-Jun | 430.00 | 438.10 | 425.00 | 429.65 | 433.10 | 0.49 | 4,104.28 | 332,831 | 7.52 | 146,708 | 3.31 | 6.35 | 43 |
| 44 | 26-Jun | 431.55 | 433.80 | 423.00 | 427.55 | 427.53 | -0.43 | 4,084.22 | 201,573 | 4.55 | 104,779 | 2.37 | 4.48 | 31 |
| 45 | 25-Jun | 426.95 | 436.55 | 425.40 | 429.40 | 431.18 | 1.51 | 4,101.89 | 329,218 | 7.44 | 160,278 | 3.62 | 6.91 | 48 |
| 46 | 24-Jun | 417.00 | 434.90 | 412.85 | 423.00 | 425.13 | 2.74 | 4,040.00 | 867,673 | 19.60 | 411,747 | 9.30 | 17.50 | 122 |
| 47 | 23-Jun | 411.30 | 424.00 | 405.80 | 411.70 | 414.90 | -0.04 | 3,932.81 | 490,546 | 11.08 | 170,698 | 3.86 | 7.08 | 51 |
| 48 | 20-Jun | 388.40 | 421.20 | 384.70 | 411.85 | 409.78 | 6.00 | 3,934.24 | 1,123,140 | 25.37 | 432,611 | 9.77 | 17.73 | 128 |
| 49 | 19-Jun | 390.00 | 392.45 | 379.80 | 388.55 | 386.16 | -0.14 | 3,711.67 | 266,122 | 6.01 | 101,896 | 2.30 | 3.93 | 30 |
| 50 | 18-Jun | 381.00 | 392.80 | 377.10 | 389.10 | 386.00 | 1.70 | 3,716.92 | 238,209 | 5.38 | 93,511 | 2.11 | 3.00 | 28 |
| 51 | 17-Jun | 387.65 | 388.45 | 377.00 | 382.60 | 381.70 | -1.30 | 3,654.83 | 206,204 | 4.66 | 124,036 | 2.80 | 4.73 | 37 |
| 52 | 16-Jun | 384.00 | 390.50 | 381.00 | 387.65 | 385.25 | 0.09 | 3,703.07 | 195,146 | 4.41 | 83,699 | 1.89 | 3.22 | 25 |
| 53 | 13-Jun | 384.00 | 400.55 | 379.95 | 387.30 | 390.55 | -0.95 | 3,699.73 | 310,133 | 7.01 | 112,488 | 2.54 | 4.39 | 33 |
| 54 | 12-Jun | 397.10 | 399.90 | 386.60 | 391.00 | 393.11 | -1.29 | 3,735.00 | 251,979 | 5.69 | 114,632 | 2.59 | 4.51 | 34 |
| 55 | 11-Jun | 399.00 | 406.10 | 392.15 | 396.10 | 398.82 | -0.69 | 3,783.79 | 216,076 | 4.88 | 89,392 | 2.02 | 3.57 | 27 |
| 56 | 10-Jun | 409.25 | 413.90 | 397.10 | 398.85 | 404.33 | -2.06 | 3,810.06 | 291,463 | 6.58 | 140,780 | 3.18 | 5.69 | 42 |
| 57 | 09-Jun | 418.10 | 419.30 | 404.55 | 407.25 | 408.40 | 0.43 | 3,890.30 | 351,096 | 7.93 | 159,341 | 3.60 | 6.51 | 47 |
| 58 | 06-Jun | 399.00 | 424.00 | 398.95 | 405.50 | 413.38 | 4.15 | 3,873.58 | 1,696,925 | 38.33 | 582,022 | 13.15 | 24.06 | 173 |
| 59 | 05-Jun | 396.00 | 405.90 | 385.00 | 389.35 | 394.29 | -1.48 | 3,719.31 | 418,812 | 9.46 | 212,609 | 4.80 | 8.38 | 63 |
| 60 | 04-Jun | 366.10 | 398.00 | 366.10 | 395.20 | 379.46 | 3.93 | 3,775.19 | 1,363,417 | 30.80 | 552,236 | 12.47 | 20.96 | 164 |
| 61 | 03-Jun | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | -5.00 | 3,632.38 | 44,268 | 1.00 | 44,268 | 1.00 | 1.68 | 13 |
| 62 | 02-Jun | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -5.00 | 3,823.43 | 92,209 | 2.08 | 92,209 | 2.08 | 3.69 | 27 |
| 63 | 30-May | 424.80 | 428.00 | 416.10 | 421.30 | 422.22 | 1.53 | 4,024.51 | 778,185 | 17.58 | 405,640 | 9.16 | 17.13 | 120 |
| 64 | 29-May | 402.00 | 415.00 | 399.75 | 414.95 | 411.77 | 4.98 | 3,963.86 | 1,250,312 | 28.24 | 619,972 | 14.00 | 25.53 | 184 |
| 65 | 28-May | 400.05 | 406.80 | 392.40 | 395.25 | 397.53 | -0.50 | 3,775.67 | 280,701 | 6.34 | 171,345 | 3.87 | 6.81 | 51 |
| 66 | 27-May | 397.00 | 400.00 | 388.60 | 397.25 | 393.83 | 0.20 | 3,794.77 | 246,764 | 5.57 | 113,007 | 2.55 | 4.45 | 34 |
| 67 | 26-May | 400.80 | 406.40 | 394.20 | 396.45 | 401.01 | -0.85 | 3,787.13 | 323,652 | 7.31 | 170,840 | 3.86 | 6.85 | 51 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL