| Macro-sector: Commodities | Band: 20 | High52 Price: 452.95 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 03-May-2024 | Bumper: 274.1; Drift%: 4.91 |
| 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 / 1.94 / 0.75 / 23.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.71 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 279.99 / 226.59 | Week: 279.99 / 258.2 | Day: 289.85 / 274.1 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 288.25 | 289.30 | 271.30 | 272.80 | 277.63 | -5.36 | 8,675.04 | 1,148,210 | 1.76 | 536,021 | 2.20 | 14.88 | 0.72 |
| 2 | 03-Apr | 274.10 | 289.85 | 274.10 | 288.25 | 284.51 | 3.26 | 9,166.35 | 1,460,311 | 2.24 | 547,944 | 2.25 | 15.59 | 0.74 |
| 3 | 02-Apr | 275.50 | 282.20 | 267.65 | 279.15 | 276.59 | 1.75 | 8,876.97 | 1,143,074 | 1.75 | 430,199 | 1.76 | 11.90 | 0.58 |
| 4 | 01-Apr | 266.50 | 275.65 | 265.85 | 274.35 | 271.93 | 3.44 | 8,724.33 | 1,115,119 | 1.71 | 453,499 | 1.86 | 12.33 | 0.61 |
| 5 | 28-Mar | 266.90 | 272.40 | 264.10 | 265.22 | 269.06 | -0.26 | 8,434.00 | 1,222,874 | 1.87 | 627,946 | 2.58 | 16.90 | 0.85 |
| 6 | 27-Mar | 259.90 | 267.85 | 259.10 | 265.90 | 264.11 | 1.98 | 8,455.62 | 1,528,298 | 2.34 | 787,003 | 3.23 | 20.79 | 1.06 |
| 7 | 26-Mar | 266.99 | 270.00 | 258.20 | 260.73 | 265.57 | -1.84 | 8,291.21 | 1,116,600 | 1.71 | 512,874 | 2.10 | 13.62 | 0.69 |
| 8 | 25-Mar | 276.90 | 278.76 | 265.00 | 265.63 | 270.34 | -3.36 | 8,447.03 | 954,328 | 1.46 | 493,700 | 2.03 | 13.35 | 0.67 |
| 9 | 24-Mar | 271.68 | 279.99 | 269.80 | 274.87 | 275.49 | 1.16 | 8,740.87 | 1,634,596 | 2.50 | 664,784 | 2.73 | 18.31 | 0.90 |
| 10 | 21-Mar | 267.00 | 279.40 | 266.30 | 271.71 | 274.02 | 1.63 | 8,640.38 | 1,988,635 | 3.05 | 624,172 | 2.56 | 17.10 | 0.84 |
| 11 | 20-Mar | 267.00 | 274.00 | 264.38 | 267.35 | 268.81 | 1.43 | 8,501.73 | 1,437,497 | 2.20 | 581,535 | 2.39 | 15.63 | 0.78 |
| 12 | 19-Mar | 254.00 | 264.90 | 253.18 | 263.58 | 261.23 | 4.63 | 8,381.84 | 1,328,385 | 2.04 | 508,312 | 2.09 | 13.28 | 0.69 |
| 13 | 18-Mar | 250.00 | 253.44 | 247.48 | 251.92 | 251.87 | 2.15 | 8,011.06 | 908,499 | 1.39 | 481,546 | 1.98 | 12.13 | 0.65 |
| 14 | 17-Mar | 251.09 | 253.75 | 245.05 | 246.62 | 249.75 | -1.40 | 7,842.52 | 707,064 | 1.08 | 398,941 | 1.64 | 9.96 | 0.54 |
| 15 | 13-Mar | 252.95 | 255.35 | 249.10 | 250.13 | 252.18 | -0.55 | 7,954.13 | 681,634 | 1.04 | 295,634 | 1.21 | 7.46 | 0.40 |
| 16 | 12-Mar | 256.75 | 258.00 | 250.36 | 251.52 | 253.37 | -0.89 | 7,998.34 | 734,500 | 1.13 | 340,398 | 1.40 | 8.62 | 0.46 |
| 17 | 11-Mar | 251.87 | 255.80 | 248.29 | 253.79 | 252.44 | -0.35 | 8,070.52 | 652,678 | 1.00 | 243,760 | 1.00 | 6.15 | 0.33 |
| 18 | 10-Mar | 262.00 | 263.78 | 252.10 | 254.67 | 258.26 | -2.73 | 8,098.51 | 864,770 | 1.32 | 316,241 | 1.30 | 8.17 | 0.43 |
| 19 | 07-Mar | 259.00 | 264.90 | 258.05 | 261.81 | 262.33 | 1.66 | 8,325.56 | 956,579 | 1.47 | 371,136 | 1.52 | 9.74 | 0.50 |
| 20 | 06-Mar | 254.50 | 262.40 | 252.80 | 257.53 | 258.19 | 3.51 | 8,189.45 | 1,377,000 | 2.11 | 401,164 | 1.65 | 10.36 | 0.54 |
| 21 | 05-Mar | 240.20 | 250.88 | 240.14 | 248.79 | 248.53 | 3.03 | 7,911.52 | 981,631 | 1.50 | 439,866 | 1.80 | 10.93 | 0.59 |
| 22 | 04-Mar | 235.79 | 247.79 | 233.88 | 241.48 | 242.13 | 1.30 | 7,679.06 | 1,074,732 | 1.65 | 431,184 | 1.77 | 10.44 | 0.58 |
| 23 | 03-Mar | 244.93 | 246.36 | 226.59 | 238.38 | 235.98 | -1.25 | 7,580.48 | 1,312,886 | 2.01 | 406,332 | 1.67 | 9.59 | 0.55 |
| 24 | 28-Feb | 249.00 | 252.00 | 238.20 | 241.40 | 243.21 | -3.73 | 7,676.52 | 821,515 | 1.26 | 300,481 | 1.23 | 7.31 | 0.41 |
| 25 | 27-Feb | 256.00 | 258.20 | 248.20 | 250.75 | 251.61 | -1.99 | 7,973.85 | 748,273 | 1.15 | 403,843 | 1.66 | 10.16 | 0.54 |
| 26 | 25-Feb | 264.95 | 265.25 | 255.05 | 255.85 | 259.43 | -2.07 | 8,136.03 | 644,237 | 0.99 | 250,613 | 1.03 | 6.50 | 0.34 |
| 27 | 24-Feb | 266.95 | 266.95 | 257.55 | 261.25 | 261.72 | -2.14 | 8,307.75 | 508,314 | 0.78 | 187,303 | 0.77 | 4.90 | 0.25 |
| 28 | 21-Feb | 269.45 | 278.85 | 266.10 | 266.95 | 271.53 | -1.46 | 8,489.01 | 760,386 | 1.17 | 238,474 | 0.98 | 6.48 | 0.32 |
| 29 | 20-Feb | 266.00 | 273.85 | 263.80 | 270.90 | 269.50 | 2.30 | 8,614.62 | 647,906 | 0.99 | 216,506 | 0.89 | 5.83 | 0.29 |
| 30 | 19-Feb | 254.00 | 268.55 | 253.00 | 264.80 | 264.59 | 3.72 | 8,420.64 | 813,906 | 1.25 | 230,079 | 0.94 | 6.09 | 0.31 |
| 31 | 18-Feb | 264.00 | 266.05 | 250.00 | 255.30 | 256.01 | -2.85 | 8,118.54 | 850,423 | 1.30 | 338,732 | 1.39 | 8.67 | 0.46 |
| 32 | 17-Feb | 267.50 | 268.45 | 257.30 | 262.80 | 262.35 | -2.56 | 8,357.04 | 1,139,578 | 1.75 | 323,175 | 1.33 | 8.48 | 0.44 |
| 33 | 14-Feb | 280.20 | 282.00 | 265.05 | 269.70 | 271.05 | -2.99 | 8,576.46 | 888,943 | 1.36 | 304,143 | 1.25 | 8.24 | 0.41 |
| 34 | 13-Feb | 285.40 | 288.50 | 276.35 | 278.00 | 282.29 | -1.51 | 8,840.00 | 739,207 | 1.13 | 258,670 | 1.06 | 7.30 | 0.35 |
| 35 | 12-Feb | 284.00 | 285.80 | 267.65 | 282.25 | 278.59 | 0.12 | 8,975.55 | 1,197,276 | 1.83 | 300,076 | 1.23 | 8.36 | 0.40 |
| 36 | 11-Feb | 295.40 | 297.55 | 280.95 | 281.90 | 285.33 | -4.25 | 8,964.42 | 706,553 | 1.08 | 308,896 | 1.27 | 8.81 | 0.42 |
| 37 | 10-Feb | 308.00 | 309.25 | 293.55 | 294.40 | 297.77 | -4.54 | 9,361.92 | 639,938 | 0.98 | 345,126 | 1.42 | 10.28 | 0.47 |
| 38 | 07-Feb | 313.65 | 313.95 | 306.60 | 308.40 | 308.87 | -1.50 | 9,807.12 | 432,962 | 0.66 | 157,979 | 0.65 | 4.88 | 0.21 |
| 39 | 06-Feb | 315.05 | 317.95 | 310.65 | 313.10 | 314.06 | -0.41 | 9,956.58 | 379,132 | 0.58 | 105,895 | 0.43 | 3.33 | 0.14 |
| 40 | 05-Feb | 317.00 | 320.25 | 313.40 | 314.40 | 316.83 | -0.82 | 9,997.92 | 522,803 | 0.80 | 165,681 | 0.68 | 5.25 | 0.22 |
| 41 | 04-Feb | 309.00 | 318.75 | 308.00 | 317.00 | 314.46 | 3.49 | 10,080.00 | 986,234 | 1.51 | 302,086 | 1.24 | 9.50 | 0.41 |
| 42 | 03-Feb | 314.60 | 317.35 | 302.55 | 306.30 | 308.45 | -4.49 | 9,740.34 | 843,875 | 1.29 | 272,960 | 1.12 | 8.42 | 0.37 |
| 43 | 01-Feb | 321.90 | 336.30 | 317.05 | 320.70 | 324.61 | -0.42 | 10,198.26 | 2,017,926 | 3.09 | 318,318 | 1.31 | 10.33 | 0.43 |
| 44 | 31-Jan | 317.00 | 332.90 | 311.55 | 322.05 | 323.52 | 2.27 | 10,241.19 | 3,441,716 | 5.27 | 569,779 | 2.34 | 18.43 | 0.77 |
| 45 | 30-Jan | 320.00 | 322.95 | 310.90 | 314.90 | 315.40 | -2.33 | 10,013.82 | 1,738,852 | 2.66 | 340,780 | 1.40 | 10.75 | 0.46 |
| 46 | 29-Jan | 288.00 | 328.90 | 285.55 | 322.40 | 316.86 | 13.00 | 10,252.32 | 3,768,893 | 5.77 | 640,934 | 2.63 | 20.31 | 0.86 |
| 47 | 28-Jan | 292.80 | 293.45 | 275.25 | 285.30 | 284.01 | -1.37 | 9,072.54 | 932,962 | 1.43 | 273,767 | 1.12 | 7.78 | 0.37 |
| 48 | 27-Jan | 295.00 | 298.70 | 288.00 | 289.25 | 291.40 | -4.62 | 9,198.15 | 595,519 | 0.91 | 247,438 | 1.02 | 7.21 | 0.33 |
| 49 | 24-Jan | 313.00 | 314.95 | 301.00 | 303.25 | 306.31 | -2.59 | 9,643.35 | 648,571 | 0.99 | 233,927 | 0.96 | 7.17 | 0.32 |
| 50 | 23-Jan | 312.00 | 315.65 | 310.00 | 311.30 | 313.01 | -0.31 | 9,899.34 | 441,446 | 0.68 | 146,635 | 0.60 | 4.59 | 0.20 |
| 51 | 22-Jan | 319.70 | 319.95 | 306.30 | 312.25 | 310.46 | -2.00 | 9,929.55 | 832,808 | 1.28 | 194,662 | 0.80 | 6.04 | 0.26 |
| 52 | 21-Jan | 325.00 | 331.80 | 316.80 | 318.50 | 323.77 | -2.09 | 10,128.30 | 1,057,330 | 1.62 | 239,543 | 0.98 | 7.76 | 0.32 |
| 53 | 20-Jan | 325.00 | 330.70 | 322.00 | 325.15 | 326.18 | -0.65 | 10,339.77 | 990,486 | 1.52 | 230,720 | 0.95 | 7.53 | 0.31 |
| 54 | 17-Jan | 321.00 | 334.90 | 318.20 | 327.25 | 325.93 | 0.11 | 10,406.55 | 6,382,198 | 9.78 | 441,502 | 1.81 | 14.39 | 0.60 |
| 55 | 16-Jan | 295.15 | 336.85 | 295.15 | 326.90 | 328.34 | 10.48 | 10,395.42 | 31,740,027 | 48.63 | 1,109,450 | 4.55 | 36.43 | 1.50 |
| 56 | 15-Jan | 295.00 | 299.85 | 291.55 | 292.65 | 295.24 | -0.02 | 9,306.27 | 397,103 | 0.61 | 185,978 | 0.76 | 5.49 | 0.25 |
| 57 | 14-Jan | 285.00 | 293.40 | 284.15 | 292.70 | 289.52 | 3.60 | 9,307.86 | 554,369 | 0.85 | 233,813 | 0.96 | 6.77 | 0.32 |
| 58 | 13-Jan | 297.55 | 299.00 | 279.05 | 282.15 | 287.76 | -5.48 | 8,972.37 | 975,666 | 1.49 | 467,451 | 1.92 | 13.45 | 0.63 |
| 59 | 10-Jan | 311.00 | 311.70 | 295.55 | 297.60 | 301.21 | -4.52 | 9,463.68 | 897,750 | 1.38 | 376,614 | 1.55 | 11.34 | 0.51 |
| 60 | 09-Jan | 313.65 | 316.80 | 310.05 | 311.05 | 312.69 | -0.96 | 9,891.39 | 320,387 | 0.49 | 134,631 | 0.55 | 4.21 | 0.18 |
| 61 | 08-Jan | 316.00 | 316.35 | 308.95 | 314.05 | 312.99 | -0.41 | 9,986.79 | 400,822 | 0.61 | 168,804 | 0.69 | 5.28 | 0.23 |
| 62 | 07-Jan | 312.00 | 317.70 | 309.90 | 315.35 | 313.89 | 2.05 | 10,028.13 | 459,370 | 0.70 | 170,168 | 0.70 | 5.34 | 0.23 |
| 63 | 06-Jan | 325.00 | 326.35 | 303.35 | 308.90 | 313.36 | -5.71 | 9,823.02 | 1,065,565 | 1.63 | 446,171 | 1.83 | 13.98 | 0.60 |
| 64 | 03-Jan | 327.80 | 335.00 | 322.05 | 326.55 | 330.30 | -0.06 | 10,384.29 | 580,502 | 0.89 | 171,175 | 0.70 | 5.65 | 0.23 |
| 65 | 02-Jan | 324.00 | 328.95 | 324.00 | 326.75 | 326.32 | 0.90 | 10,390.65 | 411,330 | 0.63 | 108,813 | 0.45 | 3.55 | 0.15 |
| 66 | 01-Jan | 321.80 | 326.00 | 319.25 | 323.80 | 323.66 | 0.62 | 10,296.84 | 347,324 | 0.53 | 129,488 | 0.53 | 4.19 | 0.17 |
| 67 | 31-Dec | 315.00 | 323.00 | 314.05 | 321.80 | 319.17 | 1.79 | 10,233.24 | 418,091 | 0.64 | 127,106 | 0.52 | 4.06 | 0.17 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL