| Macro-sector: Commodities | Band: 20 | High52 Price: 651.0 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 591.31 | Low52 Price: 226.59 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 318,000,000 | Low52 Date: 03-Mar-2025 | SHP: 74.0 / 3.32 / 0.76 / 21.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 108 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 642.0 / 401.6 | Week: 610.0 / 575.35 | Day: 606.8 / 591.4 | Sis67: 176 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 600.00 | 606.80 | 591.40 | 594.15 | 599.10 | -0.96 | 18,893.97 | 1,324,546 | 2.11 | 411,632 | 1.66 | 24.66 | 59 |
| 2 | 11-Nov | 599.55 | 602.40 | 589.60 | 599.90 | 596.28 | 0.06 | 19,076.82 | 1,641,405 | 2.61 | 471,574 | 1.90 | 28.12 | 65 |
| 3 | 10-Nov | 602.00 | 618.00 | 596.00 | 599.55 | 607.90 | -0.12 | 19,065.69 | 4,516,151 | 7.19 | 1,103,987 | 4.46 | 67.11 | 151 |
| 4 | 07-Nov | 561.60 | 605.00 | 561.50 | 600.30 | 590.06 | 5.92 | 19,089.54 | 5,058,758 | 8.05 | 1,406,385 | 5.68 | 82.99 | 193 |
| 5 | 06-Nov | 585.30 | 586.90 | 564.15 | 566.75 | 574.15 | -3.63 | 18,022.65 | 1,830,728 | 2.91 | 730,864 | 2.95 | 41.96 | 100 |
| 6 | 04-Nov | 602.90 | 605.45 | 581.60 | 588.10 | 595.05 | -2.06 | 18,701.58 | 1,688,591 | 2.69 | 675,458 | 2.73 | 40.19 | 92 |
| 7 | 03-Nov | 595.55 | 609.50 | 592.60 | 600.45 | 601.88 | 1.03 | 19,094.31 | 3,187,168 | 5.07 | 776,875 | 3.14 | 46.76 | 106 |
| 8 | 31-Oct | 594.50 | 610.00 | 590.00 | 594.30 | 601.42 | -0.13 | 18,898.74 | 3,663,906 | 5.83 | 1,006,590 | 4.06 | 60.54 | 138 |
| 9 | 30-Oct | 591.00 | 605.00 | 585.10 | 595.10 | 598.41 | 0.66 | 18,924.18 | 4,049,176 | 6.45 | 977,253 | 3.95 | 58.48 | 134 |
| 10 | 29-Oct | 579.25 | 606.00 | 577.90 | 591.20 | 594.26 | 2.15 | 18,800.16 | 4,702,152 | 7.49 | 1,198,333 | 4.84 | 71.21 | 164 |
| 11 | 28-Oct | 578.10 | 594.00 | 575.35 | 578.75 | 584.60 | 0.16 | 18,404.25 | 2,211,688 | 3.52 | 546,775 | 2.21 | 31.96 | 75 |
| 12 | 27-Oct | 587.30 | 587.75 | 575.80 | 577.80 | 580.36 | -1.28 | 18,374.04 | 1,694,335 | 2.70 | 468,929 | 1.89 | 27.21 | 64 |
| 13 | 24-Oct | 578.95 | 598.00 | 575.20 | 585.30 | 588.16 | 0.69 | 18,612.54 | 3,467,021 | 5.52 | 709,190 | 2.86 | 41.71 | 97 |
| 14 | 23-Oct | 588.00 | 589.95 | 573.00 | 581.30 | 579.78 | -0.57 | 18,485.34 | 1,801,986 | 2.87 | 497,162 | 2.01 | 28.82 | 68 |
| 15 | 21-Oct | 583.70 | 588.80 | 581.60 | 584.65 | 584.89 | 1.12 | 18,591.87 | 628,043 | 1.00 | 247,627 | 1.00 | 14.48 | 34 |
| 16 | 20-Oct | 572.15 | 584.65 | 558.60 | 578.20 | 571.92 | 1.96 | 18,386.76 | 3,246,432 | 5.17 | 765,618 | 3.09 | 43.79 | 105 |
| 17 | 17-Oct | 591.00 | 592.50 | 563.70 | 567.10 | 576.62 | -3.99 | 18,033.78 | 2,992,949 | 4.77 | 1,135,059 | 4.58 | 65.45 | 155 |
| 18 | 16-Oct | 605.70 | 609.20 | 584.15 | 590.65 | 597.84 | -1.88 | 18,782.67 | 2,144,239 | 3.41 | 650,470 | 2.63 | 38.89 | 89 |
| 19 | 15-Oct | 592.00 | 608.00 | 588.00 | 601.95 | 598.47 | 2.22 | 19,142.01 | 3,555,539 | 5.66 | 701,695 | 2.83 | 41.99 | 96 |
| 20 | 14-Oct | 597.20 | 609.70 | 583.25 | 588.85 | 596.92 | -1.37 | 18,725.43 | 3,804,226 | 6.06 | 1,038,437 | 4.19 | 61.99 | 142 |
| 21 | 13-Oct | 607.20 | 609.70 | 592.50 | 597.05 | 599.40 | -1.57 | 18,986.19 | 4,116,209 | 6.55 | 1,109,358 | 4.48 | 66.49 | 152 |
| 22 | 10-Oct | 633.00 | 651.00 | 601.20 | 606.55 | 624.26 | -3.77 | 19,288.29 | 9,828,867 | 15.65 | 2,946,599 | 11.90 | 183.94 | 403 |
| 23 | 09-Oct | 595.90 | 635.00 | 585.20 | 630.30 | 615.45 | 7.32 | 20,043.54 | 13,982,658 | 22.26 | 2,955,326 | 11.93 | 181.89 | 405 |
| 24 | 08-Oct | 589.00 | 607.60 | 580.00 | 587.30 | 594.46 | 0.57 | 18,676.14 | 5,729,794 | 9.12 | 1,020,025 | 4.12 | 60.64 | 140 |
| 25 | 07-Oct | 614.00 | 618.00 | 580.00 | 583.95 | 594.16 | -4.38 | 18,569.61 | 4,932,149 | 7.85 | 1,975,715 | 7.98 | 117.39 | 270 |
| 26 | 06-Oct | 618.00 | 628.75 | 607.00 | 610.70 | 617.56 | -0.39 | 19,420.26 | 4,133,550 | 6.58 | 1,175,367 | 4.75 | 72.59 | 161 |
| 27 | 03-Oct | 621.95 | 639.00 | 599.05 | 613.10 | 621.20 | -1.21 | 19,496.58 | 7,729,140 | 12.31 | 1,518,522 | 6.13 | 94.33 | 208 |
| 28 | 01-Oct | 605.00 | 629.60 | 597.40 | 620.60 | 613.00 | 3.60 | 19,735.08 | 5,774,253 | 9.19 | 1,257,156 | 5.08 | 77.00 | 172 |
| 29 | 30-Sep | 606.65 | 617.90 | 586.00 | 599.05 | 604.41 | -0.64 | 19,049.79 | 5,172,555 | 8.24 | 1,047,101 | 4.23 | 63.29 | 143 |
| 30 | 29-Sep | 592.00 | 622.55 | 587.05 | 602.90 | 607.84 | 2.36 | 19,172.22 | 7,523,375 | 11.98 | 1,277,158 | 5.16 | 77.63 | 175 |
| 31 | 26-Sep | 605.20 | 614.90 | 577.50 | 589.00 | 598.28 | -2.18 | 18,730.00 | 6,075,181 | 9.67 | 1,050,595 | 4.24 | 62.85 | 144 |
| 32 | 25-Sep | 605.40 | 619.80 | 594.70 | 602.15 | 609.64 | -0.67 | 19,148.37 | 7,640,970 | 12.17 | 1,497,773 | 6.05 | 91.31 | 205 |
| 33 | 24-Sep | 626.15 | 631.45 | 603.00 | 606.20 | 614.41 | -3.38 | 19,277.16 | 10,022,091 | 15.96 | 1,880,387 | 7.59 | 115.53 | 257 |
| 34 | 23-Sep | 569.50 | 642.00 | 565.55 | 627.40 | 617.92 | 11.01 | 19,951.32 | 53,264,312 | 84.81 | 4,929,785 | 19.91 | 304.62 | 675 |
| 35 | 22-Sep | 572.30 | 588.00 | 560.00 | 565.15 | 576.42 | -1.21 | 17,971.77 | 5,523,233 | 8.79 | 1,127,885 | 4.55 | 65.01 | 154 |
| 36 | 19-Sep | 552.10 | 586.90 | 547.25 | 572.05 | 573.84 | 3.62 | 18,191.19 | 15,704,829 | 25.01 | 2,420,417 | 9.77 | 138.89 | 331 |
| 37 | 18-Sep | 546.30 | 559.80 | 537.20 | 552.05 | 549.57 | 0.79 | 17,555.19 | 4,536,532 | 7.22 | 894,664 | 3.61 | 49.17 | 122 |
| 38 | 17-Sep | 552.00 | 560.00 | 544.25 | 547.70 | 552.25 | -0.05 | 17,416.86 | 4,571,697 | 7.28 | 1,161,258 | 4.69 | 64.13 | 159 |
| 39 | 16-Sep | 560.35 | 561.65 | 544.00 | 547.95 | 549.31 | -2.21 | 17,424.81 | 5,032,682 | 8.01 | 1,311,044 | 5.29 | 72.02 | 179 |
| 40 | 15-Sep | 565.10 | 581.00 | 552.65 | 560.35 | 563.84 | -1.67 | 17,819.13 | 13,789,972 | 21.96 | 2,375,786 | 9.59 | 133.96 | 325 |
| 41 | 12-Sep | 518.00 | 577.80 | 516.50 | 569.85 | 551.20 | 10.79 | 18,121.23 | 36,955,357 | 58.84 | 4,665,586 | 18.84 | 257.17 | 639 |
| 42 | 11-Sep | 525.00 | 568.45 | 489.40 | 514.35 | 527.05 | -1.53 | 16,356.33 | 47,510,503 | 75.65 | 4,206,249 | 16.99 | 221.69 | 576 |
| 43 | 10-Sep | 521.25 | 551.50 | 518.40 | 522.35 | 532.60 | -0.03 | 16,610.73 | 7,448,428 | 11.86 | 1,568,722 | 6.33 | 83.55 | 215 |
| 44 | 09-Sep | 537.00 | 537.75 | 515.05 | 522.50 | 522.19 | -3.09 | 16,615.50 | 5,655,788 | 9.01 | 1,120,946 | 4.53 | 58.53 | 153 |
| 45 | 08-Sep | 512.80 | 546.85 | 512.35 | 539.15 | 537.18 | 5.92 | 17,144.97 | 16,864,200 | 26.85 | 2,088,512 | 8.43 | 112.19 | 286 |
| 46 | 05-Sep | 455.20 | 515.00 | 451.90 | 509.00 | 500.55 | 11.82 | 16,186.00 | 34,448,673 | 54.85 | 5,065,854 | 20.46 | 253.57 | 694 |
| 47 | 04-Sep | 465.00 | 475.00 | 452.85 | 455.20 | 462.14 | -0.98 | 14,475.36 | 4,083,787 | 6.50 | 1,126,985 | 4.55 | 52.08 | 154 |
| 48 | 03-Sep | 440.10 | 464.95 | 439.10 | 459.70 | 456.69 | 4.47 | 14,618.46 | 8,282,396 | 13.19 | 2,026,335 | 8.18 | 92.54 | 277 |
| 49 | 02-Sep | 432.50 | 445.00 | 428.25 | 440.05 | 438.61 | 2.01 | 13,993.59 | 4,267,311 | 6.79 | 1,202,831 | 4.86 | 52.76 | 165 |
| 50 | 01-Sep | 403.80 | 435.00 | 401.60 | 431.40 | 427.19 | 6.82 | 13,718.52 | 7,842,441 | 12.49 | 1,402,782 | 5.66 | 59.93 | 192 |
| 51 | 29-Aug | 414.00 | 418.00 | 400.00 | 403.85 | 409.85 | -2.71 | 12,842.43 | 1,224,634 | 1.95 | 429,562 | 1.73 | 17.61 | 59 |
| 52 | 28-Aug | 408.55 | 420.95 | 403.70 | 415.10 | 414.49 | 1.33 | 13,200.18 | 1,747,805 | 2.78 | 335,606 | 1.36 | 13.91 | 46 |
| 53 | 26-Aug | 419.70 | 421.00 | 407.10 | 409.65 | 414.62 | -2.81 | 13,026.87 | 1,130,743 | 1.80 | 353,713 | 1.43 | 14.67 | 48 |
| 54 | 25-Aug | 428.00 | 429.95 | 419.50 | 421.50 | 424.54 | -1.36 | 13,403.70 | 1,069,602 | 1.70 | 382,613 | 1.55 | 16.24 | 52 |
| 55 | 22-Aug | 430.00 | 436.40 | 425.05 | 427.30 | 430.33 | -0.14 | 13,588.14 | 1,886,373 | 3.00 | 432,188 | 1.75 | 18.60 | 59 |
| 56 | 21-Aug | 422.00 | 451.90 | 422.00 | 427.90 | 438.15 | 1.91 | 13,607.22 | 8,711,843 | 13.87 | 1,414,534 | 5.71 | 61.98 | 194 |
| 57 | 20-Aug | 426.55 | 430.80 | 417.90 | 419.90 | 424.52 | -1.82 | 13,352.82 | 1,882,845 | 3.00 | 594,446 | 2.40 | 25.24 | 81 |
| 58 | 19-Aug | 437.35 | 446.00 | 426.00 | 427.70 | 435.11 | -1.91 | 13,600.86 | 3,117,928 | 4.96 | 904,405 | 3.65 | 39.35 | 124 |
| 59 | 18-Aug | 432.00 | 439.70 | 425.55 | 436.05 | 432.93 | 2.61 | 13,866.39 | 2,967,279 | 4.72 | 871,641 | 3.52 | 37.74 | 119 |
| 60 | 14-Aug | 416.85 | 440.50 | 414.05 | 424.95 | 431.66 | 2.26 | 13,513.41 | 9,920,292 | 15.80 | 1,518,945 | 6.13 | 65.57 | 208 |
| 61 | 13-Aug | 415.40 | 419.85 | 411.85 | 415.55 | 415.87 | 0.62 | 13,214.49 | 1,257,129 | 2.00 | 330,815 | 1.34 | 13.76 | 45 |
| 62 | 12-Aug | 418.30 | 427.70 | 409.05 | 413.00 | 418.02 | -1.27 | 13,133.00 | 2,671,251 | 4.25 | 668,407 | 2.70 | 27.94 | 92 |
| 63 | 11-Aug | 402.15 | 421.50 | 399.20 | 418.30 | 411.97 | 4.04 | 13,301.94 | 2,368,443 | 3.77 | 578,838 | 2.34 | 23.85 | 79 |
| 64 | 08-Aug | 412.05 | 418.80 | 399.80 | 402.05 | 410.31 | -2.87 | 12,785.19 | 1,965,960 | 3.13 | 483,675 | 1.95 | 19.85 | 66 |
| 65 | 07-Aug | 394.80 | 420.80 | 390.10 | 413.95 | 412.72 | 4.49 | 13,163.61 | 8,783,197 | 13.99 | 1,014,527 | 4.10 | 41.87 | 138 |
| 66 | 06-Aug | 412.90 | 413.85 | 394.40 | 396.15 | 401.00 | -3.68 | 12,597.57 | 1,744,111 | 2.78 | 506,383 | 2.04 | 20.00 | 69 |
| 67 | 05-Aug | 409.00 | 418.45 | 405.20 | 411.30 | 411.07 | 0.67 | 13,079.34 | 3,123,510 | 4.97 | 559,048 | 2.26 | 22.98 | 76 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL