| Macro-sector: Commodities | Band: 20 | High52 Price: 472.4 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 416.34 | Low52 Price: 226.59 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 318,000,000 | Low52 Date: 03-Mar-2025 | SHP: 74.0 / 2.25 / 0.79 / 22.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 97 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 472.4 / 374.8 | Week: 440.5 / 399.2 | Day: 420.95 / 403.7 | Sis67: 123 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 408.55 | 420.95 | 403.70 | 415.10 | 414.49 | 1.33 | 13,200.18 | 1,747,805 | 3.92 | 335,606 | 1.75 | 13.91 | 46 |
| 2 | 26-Aug | 419.70 | 421.00 | 407.10 | 409.65 | 414.62 | -2.81 | 13,026.87 | 1,130,743 | 2.54 | 353,713 | 1.85 | 14.67 | 48 |
| 3 | 25-Aug | 428.00 | 429.95 | 419.50 | 421.50 | 424.54 | -1.36 | 13,403.70 | 1,069,602 | 2.40 | 382,613 | 2.00 | 16.24 | 52 |
| 4 | 22-Aug | 430.00 | 436.40 | 425.05 | 427.30 | 430.33 | -0.14 | 13,588.14 | 1,886,373 | 4.23 | 432,188 | 2.26 | 18.60 | 59 |
| 5 | 21-Aug | 422.00 | 451.90 | 422.00 | 427.90 | 438.15 | 1.91 | 13,607.22 | 8,711,843 | 19.54 | 1,414,534 | 7.39 | 61.98 | 194 |
| 6 | 20-Aug | 426.55 | 430.80 | 417.90 | 419.90 | 424.52 | -1.82 | 13,352.82 | 1,882,845 | 4.22 | 594,446 | 3.11 | 25.24 | 81 |
| 7 | 19-Aug | 437.35 | 446.00 | 426.00 | 427.70 | 435.11 | -1.91 | 13,600.86 | 3,117,928 | 6.99 | 904,405 | 4.73 | 39.35 | 124 |
| 8 | 18-Aug | 432.00 | 439.70 | 425.55 | 436.05 | 432.93 | 2.61 | 13,866.39 | 2,967,279 | 6.66 | 871,641 | 4.56 | 37.74 | 119 |
| 9 | 14-Aug | 416.85 | 440.50 | 414.05 | 424.95 | 431.66 | 2.26 | 13,513.41 | 9,920,292 | 22.25 | 1,518,945 | 7.94 | 65.57 | 208 |
| 10 | 13-Aug | 415.40 | 419.85 | 411.85 | 415.55 | 415.87 | 0.62 | 13,214.49 | 1,257,129 | 2.82 | 330,815 | 1.73 | 13.76 | 45 |
| 11 | 12-Aug | 418.30 | 427.70 | 409.05 | 413.00 | 418.02 | -1.27 | 13,133.00 | 2,671,251 | 5.99 | 668,407 | 3.49 | 27.94 | 92 |
| 12 | 11-Aug | 402.15 | 421.50 | 399.20 | 418.30 | 411.97 | 4.04 | 13,301.94 | 2,368,443 | 5.31 | 578,838 | 3.03 | 23.85 | 79 |
| 13 | 08-Aug | 412.05 | 418.80 | 399.80 | 402.05 | 410.31 | -2.87 | 12,785.19 | 1,965,960 | 4.41 | 483,675 | 2.53 | 19.85 | 66 |
| 14 | 07-Aug | 394.80 | 420.80 | 390.10 | 413.95 | 412.72 | 4.49 | 13,163.61 | 8,783,197 | 19.70 | 1,014,527 | 5.30 | 41.87 | 138 |
| 15 | 06-Aug | 412.90 | 413.85 | 394.40 | 396.15 | 401.00 | -3.68 | 12,597.57 | 1,744,111 | 3.91 | 506,383 | 2.65 | 20.00 | 69 |
| 16 | 05-Aug | 409.00 | 418.45 | 405.20 | 411.30 | 411.07 | 0.67 | 13,079.34 | 3,123,510 | 7.01 | 559,048 | 2.92 | 22.98 | 76 |
| 17 | 04-Aug | 383.80 | 424.00 | 383.60 | 408.55 | 413.57 | 6.98 | 12,991.89 | 26,866,616 | 60.26 | 2,501,270 | 13.08 | 103.45 | 341 |
| 18 | 01-Aug | 394.35 | 397.00 | 379.70 | 381.90 | 387.45 | -3.02 | 12,144.42 | 1,588,148 | 3.56 | 749,569 | 3.92 | 29.04 | 102 |
| 19 | 31-Jul | 397.45 | 407.50 | 391.30 | 393.80 | 398.21 | -2.25 | 12,522.84 | 1,689,462 | 3.79 | 570,789 | 2.98 | 22.73 | 78 |
| 20 | 30-Jul | 412.00 | 417.55 | 401.00 | 402.85 | 408.87 | -2.01 | 12,810.63 | 1,481,677 | 3.32 | 484,924 | 2.53 | 19.83 | 66 |
| 21 | 29-Jul | 408.80 | 415.95 | 398.00 | 411.10 | 407.64 | 0.40 | 13,072.98 | 3,147,060 | 7.06 | 717,804 | 3.75 | 29.26 | 98 |
| 22 | 28-Jul | 420.00 | 443.00 | 403.25 | 409.45 | 422.39 | -5.74 | 13,020.51 | 4,967,571 | 11.14 | 1,229,194 | 6.43 | 51.92 | 167 |
| 23 | 25-Jul | 451.90 | 455.20 | 431.95 | 434.40 | 440.15 | -3.99 | 13,813.92 | 2,885,717 | 6.47 | 968,774 | 5.06 | 42.64 | 132 |
| 24 | 24-Jul | 456.75 | 461.10 | 451.00 | 452.45 | 455.14 | -1.19 | 14,387.91 | 2,901,924 | 6.51 | 778,299 | 4.07 | 35.42 | 106 |
| 25 | 23-Jul | 461.75 | 472.40 | 449.15 | 457.90 | 462.47 | 0.09 | 14,561.22 | 11,161,977 | 25.04 | 1,990,479 | 10.41 | 92.05 | 271 |
| 26 | 22-Jul | 434.00 | 468.00 | 430.45 | 457.50 | 456.40 | 4.97 | 14,548.50 | 25,608,194 | 57.44 | 3,923,476 | 20.51 | 179.07 | 534 |
| 27 | 21-Jul | 428.95 | 442.65 | 422.90 | 435.85 | 432.96 | 0.13 | 13,860.03 | 12,981,124 | 29.12 | 1,751,542 | 9.16 | 75.83 | 238 |
| 28 | 18-Jul | 380.00 | 443.10 | 375.05 | 435.30 | 424.25 | 14.73 | 13,842.54 | 47,193,490 | 105.85 | 5,458,423 | 28.53 | 231.57 | 743 |
| 29 | 17-Jul | 379.45 | 383.00 | 377.00 | 379.40 | 380.09 | 0.11 | 12,064.92 | 663,682 | 1.49 | 290,554 | 1.52 | 11.04 | 40 |
| 30 | 16-Jul | 381.90 | 382.75 | 377.40 | 379.00 | 379.23 | -0.59 | 12,052.00 | 445,846 | 1.00 | 191,295 | 1.00 | 7.25 | 26 |
| 31 | 15-Jul | 376.50 | 384.00 | 375.55 | 381.25 | 380.28 | 1.26 | 12,123.75 | 951,294 | 2.13 | 383,592 | 2.01 | 14.59 | 52 |
| 32 | 14-Jul | 379.15 | 383.50 | 374.80 | 376.50 | 378.04 | -0.69 | 11,972.70 | 817,049 | 1.83 | 339,437 | 1.77 | 12.83 | 46 |
| 33 | 11-Jul | 387.35 | 388.95 | 378.00 | 379.10 | 382.39 | -2.17 | 12,055.38 | 999,612 | 2.24 | 442,938 | 2.32 | 16.94 | 60 |
| 34 | 10-Jul | 391.95 | 393.80 | 385.00 | 387.50 | 388.31 | -0.93 | 12,322.50 | 680,751 | 1.53 | 301,525 | 1.58 | 11.71 | 41 |
| 35 | 09-Jul | 390.70 | 395.85 | 387.75 | 391.15 | 391.56 | 0.36 | 12,438.57 | 993,455 | 2.23 | 338,378 | 1.77 | 13.25 | 46 |
| 36 | 08-Jul | 398.00 | 403.80 | 388.05 | 389.75 | 393.25 | -1.80 | 12,394.05 | 1,468,929 | 3.29 | 659,103 | 3.45 | 25.92 | 90 |
| 37 | 07-Jul | 406.95 | 407.25 | 395.60 | 396.90 | 400.21 | -2.53 | 12,621.42 | 766,783 | 1.72 | 318,117 | 1.66 | 12.73 | 43 |
| 38 | 04-Jul | 407.90 | 412.45 | 402.00 | 407.20 | 407.59 | -0.12 | 12,948.96 | 954,606 | 2.14 | 348,747 | 1.82 | 14.21 | 47 |
| 39 | 03-Jul | 417.80 | 418.40 | 405.25 | 407.70 | 411.65 | -2.31 | 12,964.86 | 1,212,179 | 2.72 | 537,532 | 2.81 | 22.13 | 73 |
| 40 | 02-Jul | 425.00 | 425.60 | 410.55 | 417.35 | 416.52 | -0.71 | 13,271.73 | 2,012,046 | 4.51 | 706,934 | 3.70 | 29.45 | 96 |
| 41 | 01-Jul | 413.60 | 428.35 | 409.10 | 420.35 | 421.04 | 2.13 | 13,367.13 | 4,943,677 | 11.09 | 1,627,809 | 8.51 | 68.54 | 222 |
| 42 | 30-Jun | 413.80 | 425.80 | 410.00 | 411.60 | 416.13 | -0.04 | 13,088.88 | 3,295,321 | 7.39 | 1,184,592 | 6.19 | 49.29 | 161 |
| 43 | 27-Jun | 407.00 | 418.60 | 405.10 | 411.75 | 413.21 | 1.73 | 13,093.65 | 3,685,633 | 8.27 | 1,294,554 | 6.77 | 53.49 | 176 |
| 44 | 26-Jun | 404.60 | 408.30 | 400.20 | 404.75 | 404.09 | 0.31 | 12,871.05 | 867,939 | 1.95 | 275,239 | 1.44 | 11.12 | 37 |
| 45 | 25-Jun | 399.90 | 411.60 | 399.85 | 403.50 | 406.51 | 1.56 | 12,831.30 | 1,814,096 | 4.07 | 526,220 | 2.75 | 21.39 | 72 |
| 46 | 24-Jun | 397.50 | 408.05 | 394.60 | 397.30 | 401.60 | 0.97 | 12,634.14 | 1,826,317 | 4.10 | 560,287 | 2.93 | 22.50 | 76 |
| 47 | 23-Jun | 388.80 | 396.80 | 386.00 | 393.50 | 392.05 | 0.95 | 12,513.30 | 858,940 | 1.93 | 285,942 | 1.49 | 11.21 | 39 |
| 48 | 20-Jun | 383.10 | 393.00 | 383.00 | 389.80 | 388.79 | 1.66 | 12,395.64 | 1,169,104 | 2.62 | 365,249 | 1.91 | 14.20 | 50 |
| 49 | 19-Jun | 395.00 | 400.95 | 380.80 | 383.45 | 388.33 | -2.94 | 12,193.71 | 1,621,540 | 3.64 | 635,469 | 3.32 | 24.68 | 87 |
| 50 | 18-Jun | 398.95 | 405.00 | 393.10 | 395.05 | 398.83 | -1.08 | 12,562.59 | 1,221,515 | 2.74 | 345,528 | 1.81 | 13.78 | 47 |
| 51 | 17-Jun | 413.00 | 416.40 | 395.55 | 399.35 | 405.90 | -3.50 | 12,699.33 | 1,297,445 | 2.91 | 519,266 | 2.71 | 21.08 | 71 |
| 52 | 16-Jun | 410.00 | 416.00 | 395.00 | 413.85 | 407.84 | 1.26 | 13,160.43 | 2,897,999 | 6.50 | 901,876 | 4.71 | 36.78 | 123 |
| 53 | 13-Jun | 390.00 | 417.70 | 389.95 | 408.70 | 407.52 | 1.10 | 12,996.66 | 3,296,435 | 7.39 | 1,123,122 | 5.87 | 45.77 | 153 |
| 54 | 12-Jun | 413.40 | 414.60 | 401.00 | 404.25 | 407.24 | -2.11 | 12,855.15 | 1,780,719 | 3.99 | 715,725 | 3.74 | 29.15 | 97 |
| 55 | 11-Jun | 412.00 | 420.90 | 406.30 | 412.95 | 413.98 | 0.54 | 13,131.81 | 3,754,718 | 8.42 | 1,072,759 | 5.61 | 44.41 | 146 |
| 56 | 10-Jun | 416.00 | 422.20 | 406.00 | 410.75 | 414.07 | -0.84 | 13,061.85 | 3,316,743 | 7.44 | 991,343 | 5.18 | 41.05 | 135 |
| 57 | 09-Jun | 405.00 | 419.90 | 401.50 | 414.25 | 413.54 | 3.29 | 13,173.15 | 6,346,683 | 14.24 | 2,034,247 | 10.63 | 84.12 | 277 |
| 58 | 06-Jun | 388.00 | 413.80 | 385.05 | 401.05 | 400.10 | 4.82 | 12,753.39 | 15,701,144 | 35.22 | 3,235,598 | 16.91 | 129.46 | 440 |
| 59 | 05-Jun | 372.00 | 386.00 | 370.70 | 382.60 | 381.41 | 3.70 | 12,166.68 | 4,816,694 | 10.80 | 1,794,786 | 9.38 | 68.45 | 244 |
| 60 | 04-Jun | 369.00 | 374.00 | 360.10 | 368.95 | 367.68 | 0.61 | 11,732.61 | 1,623,373 | 3.64 | 494,375 | 2.58 | 18.18 | 67 |
| 61 | 03-Jun | 364.90 | 375.20 | 360.25 | 366.70 | 369.18 | 1.01 | 11,661.06 | 2,578,351 | 5.78 | 913,057 | 4.77 | 33.71 | 124 |
| 62 | 02-Jun | 358.40 | 369.50 | 358.05 | 363.05 | 364.27 | 1.61 | 11,544.99 | 1,593,156 | 3.57 | 504,189 | 2.64 | 18.37 | 69 |
| 63 | 30-May | 364.40 | 365.50 | 354.20 | 357.30 | 358.52 | -1.84 | 11,362.14 | 722,099 | 1.62 | 284,098 | 1.49 | 10.19 | 39 |
| 64 | 29-May | 358.15 | 370.00 | 355.05 | 364.00 | 364.32 | 2.02 | 11,575.00 | 2,117,831 | 4.75 | 807,182 | 4.22 | 29.41 | 110 |
| 65 | 28-May | 361.50 | 361.50 | 351.10 | 356.80 | 355.86 | -0.52 | 11,346.24 | 929,741 | 2.09 | 360,460 | 1.88 | 12.83 | 49 |
| 66 | 27-May | 360.65 | 363.50 | 354.95 | 358.65 | 358.90 | -0.84 | 11,405.07 | 939,432 | 2.11 | 420,071 | 2.20 | 15.08 | 57 |
| 67 | 26-May | 357.00 | 363.65 | 355.15 | 361.70 | 359.72 | 2.07 | 11,502.06 | 1,124,091 | 2.52 | 515,414 | 2.69 | 18.54 | 70 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL