| Macro-sector: Commodities | Band: 20 | High52 Price: 439.9 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: 302.1; Drift%: 14.14 |
| Industry: Minerals & Mining | Face Value: 2 | Low52 Price: 226.59 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 318,000,000 | Low52 Date: 03-Mar-2025 | SHP: 74.0 / 2.15 / 0.76 / 23.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.76 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 279.99 / 226.59 | Week: 357.15 / 304.05 | Day: 362.85 / 346.25 | Float67: 0.60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 355.00 | 362.85 | 346.25 | 351.85 | 353.02 | -0.82 | 11,188.83 | 1,508,962 | 3.36 | 692,134 | 4.46 | 24.43 | 0.94 |
| 2 | 20-May | 360.00 | 362.90 | 351.00 | 354.75 | 356.24 | -0.50 | 11,281.05 | 1,726,339 | 3.85 | 534,568 | 3.45 | 19.04 | 0.73 |
| 3 | 19-May | 356.30 | 367.00 | 353.70 | 356.55 | 360.35 | 0.55 | 11,338.29 | 2,699,143 | 6.01 | 1,043,282 | 6.72 | 37.59 | 1.42 |
| 4 | 16-May | 331.00 | 357.15 | 328.55 | 354.60 | 346.37 | 7.47 | 11,276.28 | 5,077,697 | 11.32 | 1,814,104 | 11.69 | 62.84 | 2.47 |
| 5 | 15-May | 321.25 | 333.80 | 320.50 | 329.95 | 328.09 | 3.40 | 10,492.41 | 3,213,311 | 7.16 | 1,049,000 | 6.76 | 34.42 | 1.43 |
| 6 | 14-May | 313.00 | 319.90 | 312.50 | 319.10 | 317.71 | 2.54 | 10,147.38 | 878,716 | 1.96 | 371,492 | 2.39 | 11.80 | 0.51 |
| 7 | 13-May | 315.00 | 318.50 | 308.30 | 311.20 | 314.09 | -0.88 | 9,896.16 | 784,655 | 1.75 | 372,068 | 2.40 | 11.69 | 0.51 |
| 8 | 12-May | 305.00 | 316.20 | 304.05 | 313.95 | 312.27 | 6.55 | 9,983.61 | 1,254,217 | 2.79 | 430,968 | 2.78 | 13.46 | 0.59 |
| 9 | 09-May | 295.60 | 296.00 | 288.95 | 294.65 | 292.93 | -1.83 | 9,369.87 | 752,970 | 1.68 | 231,882 | 1.49 | 6.79 | 0.32 |
| 10 | 08-May | 310.00 | 312.80 | 297.15 | 300.15 | 306.56 | -1.98 | 9,544.77 | 546,643 | 1.22 | 192,236 | 1.24 | 5.89 | 0.26 |
| 11 | 07-May | 292.10 | 307.60 | 291.05 | 306.20 | 301.64 | 3.41 | 9,737.16 | 885,482 | 1.97 | 283,161 | 1.82 | 8.54 | 0.39 |
| 12 | 06-May | 307.10 | 310.40 | 295.00 | 296.10 | 301.36 | -4.07 | 9,415.98 | 556,020 | 1.24 | 278,620 | 1.80 | 8.40 | 0.38 |
| 13 | 05-May | 307.05 | 310.55 | 305.25 | 308.65 | 308.15 | 1.16 | 9,815.07 | 463,837 | 1.03 | 155,169 | 1.00 | 4.78 | 0.21 |
| 14 | 02-May | 305.00 | 314.80 | 302.10 | 305.10 | 308.25 | 0.31 | 9,702.18 | 1,089,020 | 2.43 | 408,850 | 2.63 | 12.60 | 0.56 |
| 15 | 30-Apr | 313.35 | 314.25 | 301.95 | 304.15 | 307.78 | -2.94 | 9,671.97 | 559,160 | 1.25 | 247,275 | 1.59 | 7.61 | 0.34 |
| 16 | 29-Apr | 316.90 | 320.45 | 312.35 | 313.35 | 316.02 | -0.62 | 9,964.53 | 500,977 | 1.12 | 181,506 | 1.17 | 5.74 | 0.25 |
| 17 | 28-Apr | 310.00 | 317.10 | 307.15 | 315.30 | 313.19 | 2.01 | 10,026.54 | 869,969 | 1.94 | 260,032 | 1.68 | 8.14 | 0.35 |
| 18 | 25-Apr | 324.90 | 325.35 | 304.00 | 309.10 | 311.47 | -4.69 | 9,829.38 | 1,569,081 | 3.50 | 557,868 | 3.60 | 17.38 | 0.76 |
| 19 | 24-Apr | 325.50 | 329.85 | 323.05 | 324.30 | 325.70 | 0.12 | 10,312.74 | 803,051 | 1.79 | 264,402 | 1.70 | 8.61 | 0.36 |
| 20 | 23-Apr | 330.15 | 333.05 | 319.60 | 323.90 | 324.68 | -2.10 | 10,300.02 | 1,216,908 | 2.71 | 404,288 | 2.61 | 13.13 | 0.55 |
| 21 | 22-Apr | 326.00 | 336.40 | 323.40 | 330.85 | 331.78 | 0.87 | 10,521.03 | 1,832,576 | 4.08 | 566,777 | 3.65 | 18.80 | 0.77 |
| 22 | 21-Apr | 320.85 | 330.70 | 316.40 | 328.00 | 325.03 | 2.63 | 10,430.00 | 1,847,343 | 4.12 | 660,149 | 4.25 | 21.46 | 0.90 |
| 23 | 17-Apr | 313.00 | 322.70 | 311.40 | 319.60 | 317.46 | 1.46 | 10,163.28 | 2,394,514 | 5.34 | 498,094 | 3.21 | 15.81 | 0.68 |
| 24 | 16-Apr | 287.00 | 325.65 | 287.00 | 315.00 | 316.72 | 9.76 | 10,017.00 | 18,911,450 | 42.14 | 1,781,370 | 11.48 | 56.42 | 2.43 |
| 25 | 15-Apr | 280.15 | 287.90 | 280.15 | 287.00 | 284.43 | 3.97 | 9,126.00 | 1,037,983 | 2.31 | 402,996 | 2.60 | 11.46 | 0.54 |
| 26 | 11-Apr | 275.50 | 277.00 | 271.60 | 276.05 | 274.48 | 2.75 | 8,778.39 | 536,841 | 1.20 | 221,139 | 1.43 | 6.07 | 0.30 |
| 27 | 09-Apr | 267.05 | 273.90 | 261.00 | 268.65 | 268.41 | 0.49 | 8,543.07 | 733,955 | 1.64 | 278,345 | 1.79 | 7.47 | 0.38 |
| 28 | 08-Apr | 270.00 | 272.55 | 261.45 | 267.35 | 265.76 | 2.18 | 8,501.73 | 448,745 | 1.00 | 158,239 | 1.02 | 4.21 | 0.21 |
| 29 | 07-Apr | 255.00 | 264.95 | 251.00 | 261.65 | 257.03 | -4.09 | 8,320.47 | 1,188,546 | 2.65 | 459,293 | 2.96 | 11.81 | 0.62 |
| 30 | 04-Apr | 288.25 | 289.30 | 271.30 | 272.80 | 277.63 | -5.36 | 8,675.04 | 1,148,210 | 2.56 | 536,021 | 3.45 | 14.88 | 0.72 |
| 31 | 03-Apr | 274.10 | 289.85 | 274.10 | 288.25 | 284.51 | 3.26 | 9,166.35 | 1,460,311 | 3.25 | 547,944 | 3.53 | 15.59 | 0.74 |
| 32 | 02-Apr | 275.50 | 282.20 | 267.65 | 279.15 | 276.59 | 1.75 | 8,876.97 | 1,143,074 | 2.55 | 430,199 | 2.77 | 11.90 | 0.58 |
| 33 | 01-Apr | 266.50 | 275.65 | 265.85 | 274.35 | 271.93 | 3.44 | 8,724.33 | 1,115,119 | 2.48 | 453,499 | 2.92 | 12.33 | 0.61 |
| 34 | 28-Mar | 266.90 | 272.40 | 264.10 | 265.22 | 269.06 | -0.26 | 8,434.00 | 1,222,874 | 2.73 | 627,946 | 4.05 | 16.90 | 0.85 |
| 35 | 27-Mar | 259.90 | 267.85 | 259.10 | 265.90 | 264.11 | 1.98 | 8,455.62 | 1,528,298 | 3.41 | 787,003 | 5.07 | 20.79 | 1.06 |
| 36 | 26-Mar | 266.99 | 270.00 | 258.20 | 260.73 | 265.57 | -1.84 | 8,291.21 | 1,116,600 | 2.49 | 512,874 | 3.31 | 13.62 | 0.69 |
| 37 | 25-Mar | 276.90 | 278.76 | 265.00 | 265.63 | 270.34 | -3.36 | 8,447.03 | 954,328 | 2.13 | 493,700 | 3.18 | 13.35 | 0.67 |
| 38 | 24-Mar | 271.68 | 279.99 | 269.80 | 274.87 | 275.49 | 1.16 | 8,740.87 | 1,634,596 | 3.64 | 664,784 | 4.28 | 18.31 | 0.90 |
| 39 | 21-Mar | 267.00 | 279.40 | 266.30 | 271.71 | 274.02 | 1.63 | 8,640.38 | 1,988,635 | 4.43 | 624,172 | 4.02 | 17.10 | 0.84 |
| 40 | 20-Mar | 267.00 | 274.00 | 264.38 | 267.35 | 268.81 | 1.43 | 8,501.73 | 1,437,497 | 3.20 | 581,535 | 3.75 | 15.63 | 0.78 |
| 41 | 19-Mar | 254.00 | 264.90 | 253.18 | 263.58 | 261.23 | 4.63 | 8,381.84 | 1,328,385 | 2.96 | 508,312 | 3.28 | 13.28 | 0.69 |
| 42 | 18-Mar | 250.00 | 253.44 | 247.48 | 251.92 | 251.87 | 2.15 | 8,011.06 | 908,499 | 2.02 | 481,546 | 3.10 | 12.13 | 0.65 |
| 43 | 17-Mar | 251.09 | 253.75 | 245.05 | 246.62 | 249.75 | -1.40 | 7,842.52 | 707,064 | 1.58 | 398,941 | 2.57 | 9.96 | 0.54 |
| 44 | 13-Mar | 252.95 | 255.35 | 249.10 | 250.13 | 252.18 | -0.55 | 7,954.13 | 681,634 | 1.52 | 295,634 | 1.91 | 7.46 | 0.40 |
| 45 | 12-Mar | 256.75 | 258.00 | 250.36 | 251.52 | 253.37 | -0.89 | 7,998.34 | 734,500 | 1.64 | 340,398 | 2.19 | 8.62 | 0.46 |
| 46 | 11-Mar | 251.87 | 255.80 | 248.29 | 253.79 | 252.44 | -0.35 | 8,070.52 | 652,678 | 1.45 | 243,760 | 1.57 | 6.15 | 0.33 |
| 47 | 10-Mar | 262.00 | 263.78 | 252.10 | 254.67 | 258.26 | -2.73 | 8,098.51 | 864,770 | 1.93 | 316,241 | 2.04 | 8.17 | 0.43 |
| 48 | 07-Mar | 259.00 | 264.90 | 258.05 | 261.81 | 262.33 | 1.66 | 8,325.56 | 956,579 | 2.13 | 371,136 | 2.39 | 9.74 | 0.50 |
| 49 | 06-Mar | 254.50 | 262.40 | 252.80 | 257.53 | 258.19 | 3.51 | 8,189.45 | 1,377,000 | 3.07 | 401,164 | 2.59 | 10.36 | 0.54 |
| 50 | 05-Mar | 240.20 | 250.88 | 240.14 | 248.79 | 248.53 | 3.03 | 7,911.52 | 981,631 | 2.19 | 439,866 | 2.83 | 10.93 | 0.59 |
| 51 | 04-Mar | 235.79 | 247.79 | 233.88 | 241.48 | 242.13 | 1.30 | 7,679.06 | 1,074,732 | 2.39 | 431,184 | 2.78 | 10.44 | 0.58 |
| 52 | 03-Mar | 244.93 | 246.36 | 226.59 | 238.38 | 235.98 | -1.25 | 7,580.48 | 1,312,886 | 2.93 | 406,332 | 2.62 | 9.59 | 0.55 |
| 53 | 28-Feb | 249.00 | 252.00 | 238.20 | 241.40 | 243.21 | -3.73 | 7,676.52 | 821,515 | 1.83 | 300,481 | 1.94 | 7.31 | 0.41 |
| 54 | 27-Feb | 256.00 | 258.20 | 248.20 | 250.75 | 251.61 | -1.99 | 7,973.85 | 748,273 | 1.67 | 403,843 | 2.60 | 10.16 | 0.54 |
| 55 | 25-Feb | 264.95 | 265.25 | 255.05 | 255.85 | 259.43 | -2.07 | 8,136.03 | 644,237 | 1.44 | 250,613 | 1.62 | 6.50 | 0.34 |
| 56 | 24-Feb | 266.95 | 266.95 | 257.55 | 261.25 | 261.72 | -2.14 | 8,307.75 | 508,314 | 1.13 | 187,303 | 1.21 | 4.90 | 0.25 |
| 57 | 21-Feb | 269.45 | 278.85 | 266.10 | 266.95 | 271.53 | -1.46 | 8,489.01 | 760,386 | 1.69 | 238,474 | 1.54 | 6.48 | 0.32 |
| 58 | 20-Feb | 266.00 | 273.85 | 263.80 | 270.90 | 269.50 | 2.30 | 8,614.62 | 647,906 | 1.44 | 216,506 | 1.40 | 5.83 | 0.29 |
| 59 | 19-Feb | 254.00 | 268.55 | 253.00 | 264.80 | 264.59 | 3.72 | 8,420.64 | 813,906 | 1.81 | 230,079 | 1.48 | 6.09 | 0.31 |
| 60 | 18-Feb | 264.00 | 266.05 | 250.00 | 255.30 | 256.01 | -2.85 | 8,118.54 | 850,423 | 1.90 | 338,732 | 2.18 | 8.67 | 0.46 |
| 61 | 17-Feb | 267.50 | 268.45 | 257.30 | 262.80 | 262.35 | -2.56 | 8,357.04 | 1,139,578 | 2.54 | 323,175 | 2.08 | 8.48 | 0.44 |
| 62 | 14-Feb | 280.20 | 282.00 | 265.05 | 269.70 | 271.05 | -2.99 | 8,576.46 | 888,943 | 1.98 | 304,143 | 1.96 | 8.24 | 0.41 |
| 63 | 13-Feb | 285.40 | 288.50 | 276.35 | 278.00 | 282.29 | -1.51 | 8,840.00 | 739,207 | 1.65 | 258,670 | 1.67 | 7.30 | 0.35 |
| 64 | 12-Feb | 284.00 | 285.80 | 267.65 | 282.25 | 278.59 | 0.12 | 8,975.55 | 1,197,276 | 2.67 | 300,076 | 1.93 | 8.36 | 0.40 |
| 65 | 11-Feb | 295.40 | 297.55 | 280.95 | 281.90 | 285.33 | -4.25 | 8,964.42 | 706,553 | 1.57 | 308,896 | 1.99 | 8.81 | 0.42 |
| 66 | 10-Feb | 308.00 | 309.25 | 293.55 | 294.40 | 297.77 | -4.54 | 9,361.92 | 639,938 | 1.43 | 345,126 | 2.22 | 10.28 | 0.47 |
| 67 | 07-Feb | 313.65 | 313.95 | 306.60 | 308.40 | 308.87 | -1.50 | 9,807.12 | 432,962 | 0.96 | 157,979 | 1.02 | 4.88 | 0.21 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL