| Macro-sector: Commodities | Band: 20 | High52 Price: 815.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: | Low52 Price: 390.0 | Barrier: 434.0; Drift%: 0.02 |
| Basic Industry: Industrial Minerals | Total Equity: 9,151,052 | Low52 Date: 03-Mar-2025 | SHP: 59.72 / 0.0 / 0.02 / 40.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 763.7 / 390.0 | Month: 488.4 / 431.65 | Week: 478.15 / 423.1 | Day: 441.0 / 432.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 434.40 | 441.00 | 432.50 | 434.10 | 435.03 | 0.16 | 397.25 | 8,164 | 3.31 | 4,238 | 2.86 | 0.18 | 12 |
| 2 | 11-Nov | 420.55 | 448.80 | 420.55 | 433.40 | 439.06 | 3.29 | 396.61 | 61,525 | 24.93 | 10,244 | 6.92 | 0.45 | 28 |
| 3 | 10-Nov | 424.90 | 427.00 | 418.00 | 419.60 | 420.92 | -1.15 | 383.98 | 10,790 | 4.37 | 6,070 | 4.10 | 0.26 | 16 |
| 4 | 07-Nov | 432.00 | 432.90 | 422.00 | 424.50 | 425.17 | -1.54 | 388.46 | 16,327 | 6.62 | 9,395 | 6.35 | 0.40 | 26 |
| 5 | 06-Nov | 432.00 | 434.00 | 430.00 | 431.15 | 431.73 | -0.37 | 394.55 | 13,168 | 5.34 | 9,392 | 6.35 | 0.41 | 25 |
| 6 | 04-Nov | 433.00 | 437.50 | 432.00 | 432.75 | 434.39 | -0.33 | 396.01 | 10,865 | 4.40 | 7,506 | 5.07 | 0.33 | 20 |
| 7 | 03-Nov | 443.90 | 443.90 | 433.75 | 434.20 | 435.79 | -1.19 | 397.34 | 15,892 | 6.44 | 9,977 | 6.74 | 0.43 | 27 |
| 8 | 31-Oct | 436.40 | 446.40 | 433.00 | 439.45 | 440.01 | 1.48 | 402.14 | 23,521 | 9.53 | 9,962 | 6.73 | 0.44 | 27 |
| 9 | 30-Oct | 446.70 | 447.75 | 423.10 | 433.05 | 437.59 | -3.53 | 396.29 | 66,924 | 27.12 | 26,244 | 17.73 | 1.15 | 71 |
| 10 | 29-Oct | 464.80 | 478.15 | 443.60 | 448.90 | 463.80 | -1.89 | 410.79 | 177,234 | 71.81 | 54,431 | 36.78 | 2.52 | 148 |
| 11 | 28-Oct | 442.95 | 460.00 | 442.95 | 457.55 | 452.81 | 3.55 | 418.71 | 64,452 | 26.12 | 33,848 | 22.87 | 1.53 | 92 |
| 12 | 27-Oct | 440.00 | 444.95 | 439.50 | 441.85 | 441.44 | 0.59 | 404.34 | 5,748 | 2.33 | 4,166 | 2.81 | 0.18 | 11 |
| 13 | 24-Oct | 443.05 | 444.05 | 439.00 | 439.25 | 440.04 | -0.86 | 401.96 | 14,184 | 5.75 | 8,798 | 5.94 | 0.39 | 24 |
| 14 | 23-Oct | 444.55 | 449.00 | 442.00 | 443.05 | 443.79 | -0.34 | 405.44 | 8,317 | 3.37 | 4,074 | 2.75 | 0.18 | 11 |
| 15 | 21-Oct | 440.50 | 447.00 | 431.00 | 444.55 | 443.79 | 1.41 | 406.81 | 5,498 | 2.23 | 3,697 | 2.50 | 0.16 | 10 |
| 16 | 20-Oct | 445.25 | 447.10 | 437.00 | 438.35 | 440.09 | -1.55 | 401.14 | 10,887 | 4.41 | 6,468 | 4.37 | 0.28 | 18 |
| 17 | 17-Oct | 443.30 | 451.05 | 443.25 | 445.25 | 446.92 | 0.67 | 407.45 | 15,288 | 6.19 | 8,114 | 5.48 | 0.36 | 22 |
| 18 | 16-Oct | 435.90 | 452.10 | 435.30 | 442.30 | 441.73 | 1.70 | 404.75 | 13,259 | 5.37 | 6,595 | 4.46 | 0.29 | 18 |
| 19 | 15-Oct | 437.25 | 439.20 | 434.30 | 434.90 | 436.54 | -0.33 | 397.98 | 7,698 | 3.12 | 4,338 | 2.93 | 0.19 | 12 |
| 20 | 14-Oct | 445.00 | 449.00 | 433.10 | 436.35 | 440.18 | -1.94 | 399.31 | 9,044 | 3.66 | 6,006 | 4.06 | 0.26 | 16 |
| 21 | 13-Oct | 445.00 | 452.95 | 444.00 | 445.00 | 446.35 | -0.95 | 407.00 | 10,344 | 4.19 | 6,092 | 4.12 | 0.27 | 17 |
| 22 | 10-Oct | 451.90 | 452.90 | 446.50 | 449.25 | 449.63 | -0.38 | 411.11 | 11,995 | 4.86 | 7,127 | 4.82 | 0.32 | 19 |
| 23 | 09-Oct | 448.60 | 460.65 | 444.50 | 450.95 | 451.72 | 0.39 | 412.67 | 103,413 | 41.90 | 34,471 | 23.29 | 1.56 | 94 |
| 24 | 08-Oct | 441.00 | 494.90 | 441.00 | 449.20 | 467.85 | 2.24 | 411.07 | 232,320 | 94.13 | 58,442 | 39.49 | 2.73 | 159 |
| 25 | 07-Oct | 443.15 | 443.90 | 438.90 | 439.35 | 440.90 | -0.63 | 402.05 | 7,766 | 3.15 | 4,752 | 3.21 | 0.21 | 13 |
| 26 | 06-Oct | 440.65 | 449.95 | 440.00 | 442.15 | 444.22 | 0.34 | 404.61 | 8,414 | 3.41 | 3,468 | 2.34 | 0.15 | 9 |
| 27 | 03-Oct | 444.00 | 444.95 | 439.00 | 440.65 | 441.20 | -0.55 | 403.24 | 8,727 | 3.54 | 6,131 | 4.14 | 0.27 | 17 |
| 28 | 01-Oct | 439.90 | 446.45 | 436.20 | 443.10 | 443.47 | 1.27 | 405.48 | 9,532 | 3.86 | 5,102 | 3.45 | 0.23 | 14 |
| 29 | 30-Sep | 439.90 | 442.45 | 436.10 | 437.55 | 438.07 | 0.48 | 400.40 | 4,210 | 1.71 | 2,308 | 1.56 | 0.10 | 6 |
| 30 | 29-Sep | 444.00 | 445.40 | 431.65 | 435.45 | 438.13 | -0.18 | 398.48 | 8,923 | 3.62 | 3,363 | 2.27 | 0.15 | 9 |
| 31 | 26-Sep | 445.60 | 445.60 | 433.10 | 436.25 | 437.39 | -2.11 | 399.21 | 11,563 | 4.69 | 7,166 | 4.84 | 0.31 | 19 |
| 32 | 25-Sep | 448.20 | 456.60 | 445.00 | 445.65 | 448.59 | -0.45 | 407.82 | 12,014 | 4.87 | 6,266 | 4.23 | 0.28 | 17 |
| 33 | 24-Sep | 455.00 | 455.05 | 445.00 | 447.65 | 450.19 | -1.38 | 409.65 | 11,252 | 4.56 | 6,302 | 4.26 | 0.28 | 17 |
| 34 | 23-Sep | 464.00 | 470.45 | 452.00 | 453.90 | 458.39 | -2.11 | 415.37 | 31,707 | 12.85 | 17,056 | 11.52 | 0.78 | 46 |
| 35 | 22-Sep | 470.30 | 475.00 | 461.05 | 463.70 | 466.67 | -1.40 | 424.33 | 11,314 | 4.58 | 4,732 | 3.20 | 0.22 | 13 |
| 36 | 19-Sep | 471.00 | 476.00 | 469.20 | 470.30 | 471.85 | -0.93 | 430.37 | 11,142 | 4.51 | 7,268 | 4.91 | 0.34 | 20 |
| 37 | 18-Sep | 470.95 | 484.90 | 468.15 | 474.70 | 476.58 | 1.24 | 434.40 | 32,966 | 13.36 | 18,299 | 12.36 | 0.87 | 50 |
| 38 | 17-Sep | 473.90 | 488.40 | 467.00 | 468.90 | 477.11 | -0.58 | 429.09 | 59,376 | 24.06 | 25,974 | 17.55 | 1.24 | 71 |
| 39 | 16-Sep | 459.90 | 475.00 | 457.20 | 471.65 | 467.25 | 2.80 | 431.61 | 44,111 | 17.87 | 20,718 | 14.00 | 0.97 | 56 |
| 40 | 15-Sep | 458.50 | 462.90 | 455.00 | 458.80 | 459.40 | 0.33 | 419.85 | 11,478 | 4.65 | 6,844 | 4.62 | 0.31 | 19 |
| 41 | 12-Sep | 456.55 | 465.00 | 455.00 | 457.30 | 458.93 | 0.16 | 418.48 | 11,654 | 4.72 | 4,131 | 2.79 | 0.19 | 11 |
| 42 | 11-Sep | 460.70 | 463.00 | 450.25 | 456.55 | 457.54 | -0.23 | 417.79 | 11,957 | 4.84 | 4,671 | 3.16 | 0.21 | 13 |
| 43 | 10-Sep | 459.90 | 461.00 | 455.00 | 457.60 | 458.68 | 0.65 | 418.75 | 6,778 | 2.75 | 3,540 | 2.39 | 0.16 | 10 |
| 44 | 09-Sep | 459.70 | 459.70 | 453.50 | 454.65 | 456.35 | -0.32 | 416.05 | 2,467 | 1.00 | 1,479 | 1.00 | 0.07 | 4 |
| 45 | 08-Sep | 458.25 | 461.80 | 453.65 | 456.10 | 458.80 | 0.02 | 417.38 | 9,019 | 3.65 | 4,614 | 3.12 | 0.21 | 13 |
| 46 | 05-Sep | 461.65 | 461.80 | 453.10 | 456.00 | 457.73 | -0.71 | 417.00 | 3,550 | 1.44 | 2,252 | 1.52 | 0.10 | 6 |
| 47 | 04-Sep | 467.70 | 473.80 | 458.30 | 459.25 | 464.81 | -0.38 | 420.26 | 15,803 | 6.40 | 4,023 | 2.72 | 0.19 | 11 |
| 48 | 03-Sep | 467.30 | 467.30 | 459.55 | 461.00 | 462.61 | 0.62 | 421.00 | 7,349 | 2.98 | 4,953 | 3.35 | 0.23 | 13 |
| 49 | 02-Sep | 450.00 | 463.45 | 447.35 | 458.15 | 457.65 | 2.46 | 419.26 | 9,244 | 3.75 | 5,458 | 3.69 | 0.25 | 15 |
| 50 | 01-Sep | 435.00 | 449.90 | 434.90 | 447.15 | 444.36 | 3.14 | 409.19 | 6,317 | 2.56 | 2,537 | 1.71 | 0.11 | 7 |
| 51 | 29-Aug | 445.65 | 451.70 | 432.00 | 433.55 | 438.96 | -2.72 | 396.74 | 16,348 | 6.62 | 7,785 | 5.26 | 0.34 | 21 |
| 52 | 28-Aug | 442.30 | 453.60 | 442.30 | 445.65 | 448.40 | -0.24 | 407.82 | 4,366 | 1.77 | 1,834 | 1.24 | 0.08 | 5 |
| 53 | 26-Aug | 456.90 | 460.05 | 444.00 | 446.70 | 454.41 | -2.23 | 408.78 | 7,349 | 2.98 | 5,089 | 3.44 | 0.23 | 14 |
| 54 | 25-Aug | 463.05 | 463.05 | 451.85 | 456.90 | 457.15 | -1.38 | 418.11 | 7,387 | 2.99 | 4,180 | 2.82 | 0.19 | 11 |
| 55 | 22-Aug | 464.80 | 465.00 | 460.00 | 463.30 | 462.89 | 0.13 | 423.97 | 6,549 | 2.65 | 3,659 | 2.47 | 0.17 | 10 |
| 56 | 21-Aug | 469.50 | 469.50 | 459.00 | 462.70 | 463.57 | 0.04 | 423.42 | 12,105 | 4.90 | 7,217 | 4.88 | 0.33 | 20 |
| 57 | 20-Aug | 466.00 | 469.35 | 462.00 | 462.50 | 464.64 | -0.91 | 423.24 | 7,666 | 3.11 | 5,917 | 4.00 | 0.27 | 16 |
| 58 | 19-Aug | 464.25 | 470.00 | 464.10 | 466.75 | 467.35 | 0.43 | 427.13 | 4,784 | 1.94 | 3,136 | 2.12 | 0.15 | 9 |
| 59 | 18-Aug | 469.75 | 470.15 | 462.40 | 464.75 | 467.33 | 1.11 | 425.30 | 9,120 | 3.70 | 5,475 | 3.70 | 0.26 | 15 |
| 60 | 14-Aug | 462.00 | 464.50 | 459.00 | 459.65 | 460.94 | -1.03 | 420.63 | 6,937 | 2.81 | 4,650 | 3.14 | 0.21 | 13 |
| 61 | 13-Aug | 465.00 | 469.35 | 462.00 | 464.45 | 466.11 | 0.60 | 425.02 | 5,717 | 2.32 | 4,102 | 2.77 | 0.19 | 11 |
| 62 | 12-Aug | 465.00 | 470.00 | 459.75 | 461.70 | 462.43 | -0.40 | 422.50 | 19,335 | 7.83 | 11,639 | 7.86 | 0.54 | 32 |
| 63 | 11-Aug | 464.00 | 468.50 | 462.00 | 463.55 | 464.10 | -0.72 | 424.20 | 7,438 | 3.01 | 5,376 | 3.63 | 0.25 | 15 |
| 64 | 08-Aug | 468.00 | 473.00 | 464.25 | 466.90 | 467.54 | -0.02 | 427.26 | 10,168 | 4.12 | 6,068 | 4.10 | 0.28 | 16 |
| 65 | 07-Aug | 470.00 | 471.80 | 464.00 | 467.00 | 467.78 | -1.11 | 427.00 | 10,235 | 4.15 | 5,074 | 3.43 | 0.24 | 14 |
| 66 | 06-Aug | 478.50 | 493.40 | 470.00 | 472.25 | 482.10 | -0.19 | 432.16 | 27,606 | 11.19 | 6,951 | 4.70 | 0.34 | 19 |
| 67 | 05-Aug | 475.00 | 478.95 | 471.05 | 473.15 | 474.98 | 0.16 | 432.98 | 5,121 | 2.07 | 2,299 | 1.55 | 0.11 | 6 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL