| 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: 556.82 | Low52 Price: 251.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 318,000,000 | Low52 Date: 07-Apr-2025 | SHP: 74.0 / 2.3 / 0.86 / 22.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 136 | ||||
| High/Low Price | Quarter: 336.85 / 226.59 | Month: 619.95 / 473.7 | Week: 582.7 / 552.55 | Day: 584.85 / 565.15 | Sis67: 152 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 569.80 | 584.85 | 565.15 | 582.35 | 575.21 | 0.35 | 18,518.73 | 2,265,219 | 1.70 | 952,192 | 2.64 | 54.77 | 131 |
| 2 | 01-Apr | 582.10 | 590.95 | 575.60 | 580.30 | 584.45 | 2.50 | 18,453.54 | 2,107,349 | 1.58 | 492,030 | 1.36 | 28.76 | 68 |
| 3 | 30-Mar | 560.00 | 579.40 | 548.05 | 566.15 | 570.19 | -0.08 | 18,003.57 | 3,614,114 | 2.72 | 647,526 | 1.80 | 36.92 | 89 |
| 4 | 27-Mar | 577.80 | 582.00 | 561.00 | 566.60 | 569.09 | -2.08 | 18,017.88 | 1,944,081 | 1.46 | 609,949 | 1.69 | 34.71 | 84 |
| 5 | 25-Mar | 584.00 | 590.50 | 576.00 | 578.65 | 584.13 | 0.81 | 18,401.07 | 2,594,131 | 1.95 | 618,731 | 1.72 | 36.14 | 85 |
| 6 | 24-Mar | 584.00 | 587.45 | 566.55 | 574.00 | 575.68 | 0.87 | 18,253.00 | 3,569,629 | 2.68 | 1,083,755 | 3.00 | 62.39 | 149 |
| 7 | 23-Mar | 566.00 | 586.00 | 562.30 | 569.05 | 575.32 | -1.16 | 18,095.79 | 7,318,326 | 5.50 | 1,195,859 | 3.32 | 68.80 | 165 |
| 8 | 20-Mar | 539.90 | 599.00 | 539.00 | 575.70 | 578.66 | 7.78 | 18,307.26 | 32,107,235 | 24.14 | 4,300,102 | 11.92 | 248.83 | 592 |
| 9 | 19-Mar | 548.00 | 557.65 | 531.65 | 534.15 | 543.57 | -4.49 | 16,985.97 | 1,374,289 | 1.03 | 428,458 | 1.19 | 23.29 | 59 |
| 10 | 18-Mar | 553.80 | 566.50 | 546.40 | 559.25 | 557.61 | 1.11 | 17,784.15 | 2,801,215 | 2.11 | 892,259 | 2.47 | 49.75 | 123 |
| 11 | 17-Mar | 541.00 | 559.40 | 535.10 | 553.10 | 547.69 | 3.95 | 17,588.58 | 4,702,437 | 3.53 | 939,969 | 2.61 | 51.48 | 129 |
| 12 | 16-Mar | 530.00 | 538.95 | 523.15 | 532.10 | 530.80 | 0.63 | 16,920.78 | 2,032,930 | 1.53 | 505,503 | 1.40 | 26.83 | 70 |
| 13 | 13-Mar | 554.00 | 557.85 | 527.20 | 528.75 | 538.33 | -4.82 | 16,814.25 | 1,812,575 | 1.36 | 657,652 | 1.82 | 35.40 | 91 |
| 14 | 12-Mar | 539.60 | 562.65 | 531.70 | 555.50 | 551.23 | 2.42 | 17,664.90 | 2,137,993 | 1.61 | 517,502 | 1.43 | 28.53 | 71 |
| 15 | 11-Mar | 550.00 | 564.45 | 540.00 | 542.35 | 553.51 | -0.94 | 17,246.73 | 1,768,674 | 1.33 | 491,838 | 1.36 | 27.22 | 68 |
| 16 | 10-Mar | 541.00 | 550.50 | 537.05 | 547.50 | 542.66 | 3.29 | 17,410.50 | 1,588,763 | 1.19 | 535,402 | 1.48 | 29.05 | 74 |
| 17 | 09-Mar | 535.00 | 538.00 | 523.00 | 530.05 | 529.14 | -3.07 | 16,855.59 | 1,724,543 | 1.30 | 617,673 | 1.71 | 32.68 | 85 |
| 18 | 06-Mar | 547.90 | 556.00 | 544.80 | 546.85 | 550.10 | 0.39 | 17,389.83 | 1,330,265 | 1.00 | 360,686 | 1.00 | 19.84 | 50 |
| 19 | 05-Mar | 538.00 | 556.25 | 538.00 | 544.75 | 547.41 | 2.70 | 17,323.05 | 2,866,183 | 2.15 | 702,549 | 1.95 | 38.46 | 97 |
| 20 | 04-Mar | 544.00 | 546.70 | 521.00 | 530.45 | 532.79 | -3.81 | 16,868.31 | 2,246,103 | 1.69 | 759,772 | 2.11 | 40.48 | 105 |
| 21 | 02-Mar | 545.00 | 568.90 | 542.55 | 551.45 | 555.73 | -3.15 | 17,536.11 | 1,975,553 | 1.49 | 629,416 | 1.75 | 34.98 | 87 |
| 22 | 27-Feb | 581.65 | 582.70 | 565.00 | 569.40 | 573.40 | -1.28 | 18,106.92 | 3,087,978 | 2.32 | 825,176 | 2.29 | 47.32 | 114 |
| 23 | 26-Feb | 568.60 | 579.45 | 562.70 | 576.80 | 572.96 | 2.15 | 18,342.24 | 2,075,670 | 1.56 | 668,007 | 1.85 | 38.27 | 92 |
| 24 | 25-Feb | 566.00 | 576.95 | 561.60 | 564.65 | 568.65 | 0.68 | 17,955.87 | 1,627,328 | 1.22 | 460,628 | 1.28 | 26.19 | 63 |
| 25 | 24-Feb | 560.00 | 568.25 | 552.55 | 560.85 | 559.58 | -0.59 | 17,835.03 | 1,437,156 | 1.08 | 453,225 | 1.26 | 25.36 | 62 |
| 26 | 23-Feb | 574.05 | 578.70 | 560.75 | 564.20 | 567.89 | -0.60 | 17,941.56 | 1,557,320 | 1.17 | 504,964 | 1.40 | 28.68 | 70 |
| 27 | 20-Feb | 556.00 | 585.75 | 556.00 | 567.60 | 575.06 | 1.19 | 18,049.68 | 4,074,426 | 3.06 | 745,119 | 2.07 | 42.85 | 103 |
| 28 | 19-Feb | 576.65 | 581.80 | 552.00 | 560.90 | 570.24 | -2.73 | 17,836.62 | 2,110,530 | 1.59 | 545,010 | 1.51 | 31.08 | 75 |
| 29 | 18-Feb | 545.10 | 580.90 | 545.10 | 576.65 | 566.60 | 6.40 | 18,337.47 | 5,914,154 | 4.45 | 1,260,856 | 3.50 | 71.44 | 174 |
| 30 | 17-Feb | 556.00 | 563.60 | 536.60 | 541.95 | 544.74 | -3.88 | 17,234.01 | 3,819,051 | 2.87 | 1,352,702 | 3.75 | 73.69 | 186 |
| 31 | 16-Feb | 565.85 | 569.00 | 557.00 | 563.80 | 562.89 | -1.28 | 17,928.84 | 1,927,376 | 1.45 | 581,995 | 1.61 | 32.76 | 80 |
| 32 | 13-Feb | 587.15 | 587.15 | 564.00 | 571.10 | 575.91 | -3.44 | 18,160.98 | 2,178,121 | 1.64 | 848,670 | 2.35 | 48.88 | 117 |
| 33 | 12-Feb | 597.00 | 604.85 | 588.05 | 591.45 | 597.03 | -0.46 | 18,808.11 | 2,437,355 | 1.83 | 743,695 | 2.06 | 44.40 | 102 |
| 34 | 11-Feb | 609.80 | 609.90 | 582.30 | 594.20 | 593.24 | -1.84 | 18,895.56 | 3,901,419 | 2.93 | 1,175,675 | 3.26 | 69.75 | 162 |
| 35 | 10-Feb | 628.00 | 638.80 | 603.10 | 605.35 | 618.79 | -2.88 | 19,250.13 | 5,027,036 | 3.78 | 1,605,671 | 4.45 | 99.36 | 221 |
| 36 | 09-Feb | 605.40 | 641.00 | 603.00 | 623.30 | 627.80 | 3.87 | 19,820.94 | 10,802,772 | 8.12 | 3,568,248 | 9.89 | 224.01 | 491 |
| 37 | 06-Feb | 609.00 | 615.90 | 594.10 | 600.10 | 603.88 | -2.24 | 19,083.18 | 2,811,624 | 2.11 | 686,295 | 1.90 | 41.44 | 98 |
| 38 | 05-Feb | 610.00 | 627.00 | 603.00 | 613.85 | 616.37 | -0.11 | 19,520.43 | 7,300,265 | 5.49 | 1,431,055 | 3.97 | 88.21 | 205 |
| 39 | 04-Feb | 590.25 | 619.65 | 586.00 | 614.55 | 608.34 | 4.16 | 19,542.69 | 6,072,023 | 4.56 | 1,855,780 | 5.15 | 112.89 | 266 |
| 40 | 03-Feb | 602.35 | 602.90 | 583.05 | 590.00 | 591.17 | 2.34 | 18,762.00 | 2,955,027 | 2.22 | 855,706 | 2.37 | 50.59 | 123 |
| 41 | 02-Feb | 577.50 | 584.00 | 558.00 | 576.50 | 570.63 | -0.17 | 18,332.70 | 3,456,383 | 2.60 | 668,743 | 1.85 | 38.16 | 96 |
| 42 | 01-Feb | 560.00 | 618.00 | 556.00 | 577.50 | 590.08 | -0.04 | 18,364.50 | 9,487,279 | 7.13 | 1,171,830 | 3.25 | 69.15 | 168 |
| 43 | 30-Jan | 602.90 | 608.00 | 571.55 | 577.75 | 590.86 | -6.57 | 18,372.45 | 6,600,372 | 4.96 | 1,720,401 | 4.77 | 101.65 | 247 |
| 44 | 29-Jan | 564.00 | 624.00 | 559.45 | 618.35 | 596.45 | 10.70 | 19,663.53 | 13,998,282 | 10.52 | 2,787,992 | 7.73 | 166.29 | 400 |
| 45 | 28-Jan | 532.05 | 564.45 | 529.20 | 558.60 | 552.31 | 5.57 | 17,763.48 | 4,686,091 | 3.52 | 1,085,233 | 3.01 | 59.94 | 156 |
| 46 | 27-Jan | 521.05 | 533.30 | 513.00 | 529.15 | 525.78 | 1.99 | 16,826.97 | 2,626,632 | 1.97 | 540,913 | 1.50 | 28.44 | 78 |
| 47 | 23-Jan | 541.65 | 547.00 | 515.10 | 518.80 | 532.05 | -3.79 | 16,497.84 | 1,815,399 | 1.36 | 518,392 | 1.44 | 27.58 | 74 |
| 48 | 22-Jan | 543.05 | 548.80 | 532.55 | 539.25 | 539.73 | 0.55 | 17,148.15 | 1,879,531 | 1.41 | 450,729 | 1.25 | 24.33 | 65 |
| 49 | 21-Jan | 541.15 | 547.35 | 528.15 | 536.30 | 539.89 | -0.90 | 17,054.34 | 3,513,944 | 2.64 | 598,247 | 1.66 | 32.30 | 86 |
| 50 | 20-Jan | 550.40 | 565.95 | 531.05 | 541.15 | 550.64 | 0.40 | 17,208.57 | 9,270,498 | 6.97 | 1,098,906 | 3.05 | 60.51 | 158 |
| 51 | 19-Jan | 556.45 | 556.45 | 537.00 | 539.00 | 545.07 | -3.14 | 17,140.00 | 1,633,508 | 1.23 | 465,935 | 1.29 | 25.40 | 67 |
| 52 | 16-Jan | 574.00 | 578.35 | 554.05 | 556.45 | 563.89 | -2.78 | 17,695.11 | 2,084,279 | 1.57 | 635,120 | 1.76 | 35.81 | 91 |
| 53 | 14-Jan | 571.00 | 582.80 | 568.15 | 572.35 | 575.52 | 0.35 | 18,200.73 | 3,523,082 | 2.65 | 761,372 | 2.11 | 43.82 | 109 |
| 54 | 13-Jan | 571.80 | 584.00 | 561.40 | 570.35 | 573.00 | 1.17 | 18,137.13 | 5,671,529 | 4.26 | 975,387 | 2.70 | 55.00 | 140 |
| 55 | 12-Jan | 555.00 | 568.60 | 534.60 | 563.75 | 555.72 | 2.21 | 17,927.25 | 6,201,572 | 4.66 | 960,355 | 2.66 | 53.37 | 138 |
| 56 | 09-Jan | 563.70 | 577.45 | 549.00 | 551.55 | 564.07 | -2.85 | 17,539.29 | 4,072,664 | 3.06 | 876,138 | 2.43 | 49.42 | 126 |
| 57 | 08-Jan | 610.90 | 612.80 | 565.00 | 567.75 | 583.04 | -6.48 | 18,054.45 | 5,621,244 | 4.23 | 1,869,120 | 5.18 | 108.98 | 268 |
| 58 | 07-Jan | 614.00 | 629.40 | 603.20 | 607.10 | 617.13 | -0.84 | 19,305.78 | 4,566,798 | 3.43 | 1,035,335 | 2.87 | 63.89 | 149 |
| 59 | 06-Jan | 612.00 | 631.65 | 609.30 | 612.25 | 620.67 | 0.48 | 19,469.55 | 5,572,304 | 4.19 | 1,064,404 | 2.95 | 66.06 | 153 |
| 60 | 05-Jan | 622.00 | 632.50 | 606.50 | 609.30 | 618.62 | -1.64 | 19,375.74 | 4,326,425 | 3.25 | 1,360,889 | 3.77 | 84.19 | 195 |
| 61 | 02-Jan | 601.90 | 628.00 | 598.15 | 619.45 | 616.97 | 3.33 | 19,698.51 | 9,572,985 | 7.20 | 2,623,390 | 7.27 | 161.86 | 376 |
| 62 | 01-Jan | 598.95 | 609.75 | 594.05 | 599.50 | 601.67 | 0.13 | 19,064.10 | 2,964,686 | 2.23 | 716,523 | 1.99 | 43.11 | 103 |
| 63 | 31-Dec | 593.75 | 619.95 | 589.95 | 598.75 | 605.33 | 0.51 | 19,040.25 | 7,311,294 | 5.50 | 1,600,867 | 4.44 | 96.91 | 230 |
| 64 | 30-Dec | 592.60 | 598.70 | 573.00 | 595.70 | 587.14 | -0.26 | 18,943.26 | 6,380,297 | 4.80 | 1,194,092 | 3.31 | 70.11 | 171 |
| 65 | 29-Dec | 589.00 | 618.00 | 584.75 | 597.25 | 602.76 | 1.40 | 18,992.55 | 15,917,317 | 11.97 | 2,299,818 | 6.38 | 138.62 | 330 |
| 66 | 26-Dec | 548.50 | 611.50 | 544.15 | 589.00 | 587.95 | 7.94 | 18,730.00 | 25,397,549 | 19.09 | 3,750,512 | 10.40 | 220.51 | 538 |
| 67 | 24-Dec | 530.30 | 557.90 | 528.45 | 545.65 | 546.60 | 3.36 | 17,351.67 | 7,018,893 | 5.28 | 1,396,257 | 3.87 | 76.32 | 200 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL