| Macro-sector: Commodities | Band: 20 | High52 Price: 432.45 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 409.1; Drift%: -7.91 |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 402.06 | 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 | SiS14: 89 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 370.0 / 288.95 | Week: 428.35 / 402.0 | Day: 388.95 / 378.0 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 387.35 | 388.95 | 378.00 | 379.10 | 382.39 | -2.17 | 12,055.38 | 999,612 | 2.23 | 442,938 | 2.85 | 16.94 | 60 |
| 2 | 10-Jul | 391.95 | 393.80 | 385.00 | 387.50 | 388.31 | -0.93 | 12,322.50 | 680,751 | 1.52 | 301,525 | 1.94 | 11.71 | 41 |
| 3 | 09-Jul | 390.70 | 395.85 | 387.75 | 391.15 | 391.56 | 0.36 | 12,438.57 | 993,455 | 2.21 | 338,378 | 2.18 | 13.25 | 46 |
| 4 | 08-Jul | 398.00 | 403.80 | 388.05 | 389.75 | 393.25 | -1.80 | 12,394.05 | 1,468,929 | 3.27 | 659,103 | 4.25 | 25.92 | 90 |
| 5 | 07-Jul | 406.95 | 407.25 | 395.60 | 396.90 | 400.21 | -2.53 | 12,621.42 | 766,783 | 1.71 | 318,117 | 2.05 | 12.73 | 43 |
| 6 | 04-Jul | 407.90 | 412.45 | 402.00 | 407.20 | 407.59 | -0.12 | 12,948.96 | 954,606 | 2.13 | 348,747 | 2.25 | 14.21 | 47 |
| 7 | 03-Jul | 417.80 | 418.40 | 405.25 | 407.70 | 411.65 | -2.31 | 12,964.86 | 1,212,179 | 2.70 | 537,532 | 3.46 | 22.13 | 73 |
| 8 | 02-Jul | 425.00 | 425.60 | 410.55 | 417.35 | 416.52 | -0.71 | 13,271.73 | 2,012,046 | 4.48 | 706,934 | 4.56 | 29.45 | 96 |
| 9 | 01-Jul | 413.60 | 428.35 | 409.10 | 420.35 | 421.04 | 2.13 | 13,367.13 | 4,943,677 | 11.02 | 1,627,809 | 10.49 | 68.54 | 222 |
| 10 | 30-Jun | 413.80 | 425.80 | 410.00 | 411.60 | 416.13 | -0.04 | 13,088.88 | 3,295,321 | 7.34 | 1,184,592 | 7.63 | 49.29 | 161 |
| 11 | 27-Jun | 407.00 | 418.60 | 405.10 | 411.75 | 413.21 | 1.73 | 13,093.65 | 3,685,633 | 8.21 | 1,294,554 | 8.34 | 53.49 | 176 |
| 12 | 26-Jun | 404.60 | 408.30 | 400.20 | 404.75 | 404.09 | 0.31 | 12,871.05 | 867,939 | 1.93 | 275,239 | 1.77 | 11.12 | 37 |
| 13 | 25-Jun | 399.90 | 411.60 | 399.85 | 403.50 | 406.51 | 1.56 | 12,831.30 | 1,814,096 | 4.04 | 526,220 | 3.39 | 21.39 | 72 |
| 14 | 24-Jun | 397.50 | 408.05 | 394.60 | 397.30 | 401.60 | 0.97 | 12,634.14 | 1,826,317 | 4.07 | 560,287 | 3.61 | 22.50 | 76 |
| 15 | 23-Jun | 388.80 | 396.80 | 386.00 | 393.50 | 392.05 | 0.95 | 12,513.30 | 858,940 | 1.91 | 285,942 | 1.84 | 11.21 | 39 |
| 16 | 20-Jun | 383.10 | 393.00 | 383.00 | 389.80 | 388.79 | 1.66 | 12,395.64 | 1,169,104 | 2.61 | 365,249 | 2.35 | 14.20 | 50 |
| 17 | 19-Jun | 395.00 | 400.95 | 380.80 | 383.45 | 388.33 | -2.94 | 12,193.71 | 1,621,540 | 3.61 | 635,469 | 4.10 | 24.68 | 87 |
| 18 | 18-Jun | 398.95 | 405.00 | 393.10 | 395.05 | 398.83 | -1.08 | 12,562.59 | 1,221,515 | 2.72 | 345,528 | 2.23 | 13.78 | 47 |
| 19 | 17-Jun | 413.00 | 416.40 | 395.55 | 399.35 | 405.90 | -3.50 | 12,699.33 | 1,297,445 | 2.89 | 519,266 | 3.35 | 21.08 | 71 |
| 20 | 16-Jun | 410.00 | 416.00 | 395.00 | 413.85 | 407.84 | 1.26 | 13,160.43 | 2,897,999 | 6.46 | 901,876 | 5.81 | 36.78 | 123 |
| 21 | 13-Jun | 390.00 | 417.70 | 389.95 | 408.70 | 407.52 | 1.10 | 12,996.66 | 3,296,435 | 7.35 | 1,123,122 | 7.24 | 45.77 | 153 |
| 22 | 12-Jun | 413.40 | 414.60 | 401.00 | 404.25 | 407.24 | -2.11 | 12,855.15 | 1,780,719 | 3.97 | 715,725 | 4.61 | 29.15 | 97 |
| 23 | 11-Jun | 412.00 | 420.90 | 406.30 | 412.95 | 413.98 | 0.54 | 13,131.81 | 3,754,718 | 8.37 | 1,072,759 | 6.91 | 44.41 | 146 |
| 24 | 10-Jun | 416.00 | 422.20 | 406.00 | 410.75 | 414.07 | -0.84 | 13,061.85 | 3,316,743 | 7.39 | 991,343 | 6.39 | 41.05 | 135 |
| 25 | 09-Jun | 405.00 | 419.90 | 401.50 | 414.25 | 413.54 | 3.29 | 13,173.15 | 6,346,683 | 14.14 | 2,034,247 | 13.11 | 84.12 | 277 |
| 26 | 06-Jun | 388.00 | 413.80 | 385.05 | 401.05 | 400.10 | 4.82 | 12,753.39 | 15,701,144 | 34.99 | 3,235,598 | 20.85 | 129.46 | 440 |
| 27 | 05-Jun | 372.00 | 386.00 | 370.70 | 382.60 | 381.41 | 3.70 | 12,166.68 | 4,816,694 | 10.73 | 1,794,786 | 11.57 | 68.45 | 244 |
| 28 | 04-Jun | 369.00 | 374.00 | 360.10 | 368.95 | 367.68 | 0.61 | 11,732.61 | 1,623,373 | 3.62 | 494,375 | 3.19 | 18.18 | 67 |
| 29 | 03-Jun | 364.90 | 375.20 | 360.25 | 366.70 | 369.18 | 1.01 | 11,661.06 | 2,578,351 | 5.75 | 913,057 | 5.88 | 33.71 | 124 |
| 30 | 02-Jun | 358.40 | 369.50 | 358.05 | 363.05 | 364.27 | 1.61 | 11,544.99 | 1,593,156 | 3.55 | 504,189 | 3.25 | 18.37 | 69 |
| 31 | 30-May | 364.40 | 365.50 | 354.20 | 357.30 | 358.52 | -1.84 | 11,362.14 | 722,099 | 1.61 | 284,098 | 1.83 | 10.19 | 39 |
| 32 | 29-May | 358.15 | 370.00 | 355.05 | 364.00 | 364.32 | 2.02 | 11,575.00 | 2,117,831 | 4.72 | 807,182 | 5.20 | 29.41 | 110 |
| 33 | 28-May | 361.50 | 361.50 | 351.10 | 356.80 | 355.86 | -0.52 | 11,346.24 | 929,741 | 2.07 | 360,460 | 2.32 | 12.83 | 49 |
| 34 | 27-May | 360.65 | 363.50 | 354.95 | 358.65 | 358.90 | -0.84 | 11,405.07 | 939,432 | 2.09 | 420,071 | 2.71 | 15.08 | 57 |
| 35 | 26-May | 357.00 | 363.65 | 355.15 | 361.70 | 359.72 | 2.07 | 11,502.06 | 1,124,091 | 2.50 | 515,414 | 3.32 | 18.54 | 70 |
| 36 | 23-May | 348.45 | 359.00 | 346.90 | 354.35 | 354.14 | 2.15 | 11,268.33 | 999,069 | 2.23 | 364,361 | 2.35 | 12.90 | 50 |
| 37 | 22-May | 349.00 | 354.70 | 340.00 | 346.90 | 348.18 | -1.41 | 11,031.42 | 864,347 | 1.93 | 347,972 | 2.24 | 12.12 | 47 |
| 38 | 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 | 94 |
| 39 | 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 | 73 |
| 40 | 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 | 142 |
| 41 | 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 | 247 |
| 42 | 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 | 143 |
| 43 | 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 | 51 |
| 44 | 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 | 51 |
| 45 | 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 | 59 |
| 46 | 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 | 32 |
| 47 | 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 | 26 |
| 48 | 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 | 39 |
| 49 | 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 | 38 |
| 50 | 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 | 21 |
| 51 | 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 | 56 |
| 52 | 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 | 34 |
| 53 | 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 | 25 |
| 54 | 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 | 35 |
| 55 | 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 | 76 |
| 56 | 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 | 36 |
| 57 | 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 | 55 |
| 58 | 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 | 77 |
| 59 | 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 | 90 |
| 60 | 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 | 68 |
| 61 | 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 | 243 |
| 62 | 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 | 54 |
| 63 | 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 | 30 |
| 64 | 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 | 38 |
| 65 | 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 | 21 |
| 66 | 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 | 62 |
| 67 | 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 | 72 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL