| Macro-sector: Commodities | Band: 20 | High52 Price: 893.8 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10 | Low52 Price: 390.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 9,151,052 | Low52 Date: 03-Mar-2025 | SHP: 59.72 / 0.01 / 0.02 / 40.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 763.7 / 390.0 | Month: 522.8 / 390.0 | Week: 486.15 / 438.55 | Day: 489.7 / 480.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 482.40 | 489.70 | 480.05 | 483.25 | 484.61 | -0.43 | 442.22 | 16,235 | 1.66 | 7,589 | 1.76 | 0.37 | 0.21 |
| 2 | 21-May | 491.00 | 498.50 | 480.55 | 485.35 | 487.62 | -0.99 | 444.15 | 44,563 | 4.56 | 17,139 | 3.99 | 0.84 | 0.47 |
| 3 | 20-May | 509.50 | 509.50 | 484.95 | 490.20 | 495.50 | -4.35 | 448.58 | 53,386 | 5.46 | 25,034 | 5.82 | 1.24 | 0.68 |
| 4 | 19-May | 484.00 | 532.80 | 483.50 | 512.50 | 518.91 | 6.23 | 468.99 | 344,289 | 35.20 | 71,383 | 16.60 | 3.70 | 1.94 |
| 5 | 16-May | 482.60 | 486.15 | 478.00 | 482.45 | 482.47 | 0.30 | 441.49 | 15,403 | 1.57 | 8,080 | 1.88 | 0.39 | 0.22 |
| 6 | 15-May | 479.15 | 484.95 | 477.70 | 481.00 | 481.12 | 0.40 | 440.00 | 18,655 | 1.91 | 10,845 | 2.52 | 0.52 | 0.29 |
| 7 | 14-May | 459.45 | 482.90 | 459.45 | 479.10 | 473.11 | 4.62 | 438.43 | 50,816 | 5.20 | 18,505 | 4.30 | 0.88 | 0.50 |
| 8 | 13-May | 459.70 | 467.10 | 455.00 | 457.95 | 458.86 | 1.06 | 419.07 | 24,433 | 2.50 | 11,306 | 2.63 | 0.52 | 0.31 |
| 9 | 12-May | 440.50 | 457.20 | 438.55 | 453.15 | 450.11 | 5.98 | 414.68 | 27,272 | 2.79 | 11,656 | 2.71 | 0.52 | 0.32 |
| 10 | 09-May | 425.00 | 433.30 | 420.35 | 427.60 | 425.69 | -1.40 | 391.30 | 14,825 | 1.52 | 5,841 | 1.36 | 0.25 | 0.16 |
| 11 | 08-May | 430.10 | 451.85 | 430.10 | 433.65 | 439.74 | -1.87 | 396.84 | 58,747 | 6.01 | 17,425 | 4.05 | 0.77 | 0.47 |
| 12 | 07-May | 442.70 | 450.40 | 423.00 | 441.90 | 438.55 | -0.69 | 404.38 | 31,602 | 3.23 | 11,529 | 2.68 | 0.51 | 0.31 |
| 13 | 06-May | 460.00 | 468.65 | 439.00 | 444.95 | 453.69 | -3.07 | 407.18 | 23,905 | 2.44 | 9,298 | 2.16 | 0.42 | 0.25 |
| 14 | 05-May | 456.40 | 463.15 | 449.05 | 459.05 | 458.13 | 0.58 | 420.08 | 23,372 | 2.39 | 10,870 | 2.53 | 0.50 | 0.30 |
| 15 | 02-May | 453.15 | 460.00 | 447.55 | 456.40 | 456.13 | 0.90 | 417.65 | 26,474 | 2.71 | 11,280 | 2.62 | 0.51 | 0.31 |
| 16 | 30-Apr | 467.95 | 469.90 | 450.00 | 452.35 | 459.02 | -3.33 | 413.95 | 24,486 | 2.50 | 9,922 | 2.31 | 0.46 | 0.27 |
| 17 | 29-Apr | 470.95 | 480.00 | 465.00 | 467.95 | 471.52 | -0.14 | 428.22 | 13,450 | 1.38 | 4,299 | 1.00 | 0.20 | 0.12 |
| 18 | 28-Apr | 465.55 | 480.50 | 457.85 | 468.60 | 470.56 | -0.68 | 428.82 | 22,627 | 2.31 | 5,814 | 1.35 | 0.27 | 0.16 |
| 19 | 25-Apr | 489.00 | 490.05 | 460.00 | 471.80 | 469.81 | -3.41 | 431.75 | 25,633 | 2.62 | 12,181 | 2.83 | 0.57 | 0.33 |
| 20 | 24-Apr | 482.30 | 493.10 | 481.75 | 488.45 | 489.24 | 1.31 | 446.98 | 27,963 | 2.86 | 12,534 | 2.91 | 0.61 | 0.34 |
| 21 | 23-Apr | 488.70 | 492.90 | 476.05 | 482.15 | 482.78 | -0.98 | 441.22 | 26,714 | 2.73 | 11,030 | 2.57 | 0.53 | 0.30 |
| 22 | 22-Apr | 490.00 | 492.20 | 485.10 | 486.90 | 488.97 | 0.07 | 445.56 | 21,715 | 2.22 | 11,780 | 2.74 | 0.58 | 0.32 |
| 23 | 21-Apr | 481.65 | 489.90 | 474.60 | 486.55 | 484.17 | 2.28 | 445.24 | 29,525 | 3.02 | 11,251 | 2.62 | 0.54 | 0.31 |
| 24 | 17-Apr | 478.60 | 485.85 | 471.20 | 475.70 | 478.72 | -0.31 | 435.32 | 21,741 | 2.22 | 8,017 | 1.86 | 0.38 | 0.22 |
| 25 | 16-Apr | 473.55 | 487.05 | 471.05 | 477.20 | 478.32 | 0.77 | 436.69 | 22,351 | 2.29 | 7,389 | 1.72 | 0.35 | 0.20 |
| 26 | 15-Apr | 453.55 | 476.05 | 453.55 | 473.55 | 465.22 | 6.50 | 433.35 | 30,327 | 3.10 | 9,772 | 2.27 | 0.45 | 0.27 |
| 27 | 11-Apr | 453.50 | 458.45 | 442.10 | 444.65 | 448.54 | 1.25 | 406.90 | 17,231 | 1.76 | 5,290 | 1.23 | 0.24 | 0.14 |
| 28 | 09-Apr | 442.10 | 449.95 | 437.50 | 439.15 | 440.57 | -2.05 | 401.87 | 9,780 | 1.00 | 4,461 | 1.04 | 0.20 | 0.12 |
| 29 | 08-Apr | 438.00 | 458.80 | 432.00 | 448.35 | 440.93 | 4.19 | 410.29 | 20,793 | 2.13 | 6,246 | 1.45 | 0.28 | 0.17 |
| 30 | 07-Apr | 401.10 | 433.55 | 401.10 | 430.30 | 426.57 | -6.50 | 393.77 | 51,691 | 5.28 | 14,199 | 3.30 | 0.61 | 0.39 |
| 31 | 04-Apr | 482.00 | 482.00 | 456.10 | 460.20 | 464.07 | -4.05 | 421.13 | 38,696 | 3.96 | 20,780 | 4.83 | 0.96 | 0.56 |
| 32 | 03-Apr | 478.95 | 486.00 | 471.55 | 479.60 | 480.41 | 0.15 | 438.88 | 32,338 | 3.31 | 13,354 | 3.11 | 0.64 | 0.36 |
| 33 | 02-Apr | 472.15 | 496.00 | 461.30 | 478.90 | 480.13 | 1.04 | 438.24 | 52,421 | 5.36 | 14,351 | 3.34 | 0.69 | 0.39 |
| 34 | 01-Apr | 474.70 | 481.85 | 470.20 | 473.95 | 475.62 | 0.56 | 433.71 | 21,004 | 2.15 | 7,927 | 1.84 | 0.38 | 0.22 |
| 35 | 28-Mar | 470.15 | 495.00 | 469.10 | 471.30 | 479.63 | 0.59 | 431.29 | 79,409 | 8.12 | 29,162 | 6.78 | 1.40 | 0.79 |
| 36 | 27-Mar | 475.55 | 481.80 | 461.55 | 468.55 | 469.57 | -1.61 | 428.77 | 87,429 | 8.94 | 35,894 | 8.35 | 1.69 | 0.97 |
| 37 | 26-Mar | 496.70 | 505.00 | 470.95 | 476.20 | 490.50 | -4.42 | 435.77 | 229,199 | 23.43 | 52,196 | 12.14 | 2.56 | 1.42 |
| 38 | 25-Mar | 456.90 | 522.80 | 456.90 | 498.20 | 506.38 | 9.09 | 455.91 | 1,000,068 | 102.25 | 102,027 | 23.73 | 5.17 | 2.77 |
| 39 | 24-Mar | 459.50 | 470.00 | 455.00 | 456.70 | 460.28 | 0.04 | 417.93 | 47,935 | 4.90 | 28,886 | 6.72 | 1.33 | 0.78 |
| 40 | 21-Mar | 445.75 | 463.85 | 445.75 | 456.50 | 457.97 | 0.87 | 417.75 | 30,833 | 3.15 | 15,410 | 3.58 | 0.71 | 0.42 |
| 41 | 20-Mar | 464.65 | 469.45 | 451.00 | 452.55 | 456.14 | -0.02 | 414.13 | 30,184 | 3.09 | 17,623 | 4.10 | 0.80 | 0.48 |
| 42 | 19-Mar | 435.25 | 454.95 | 433.15 | 452.65 | 445.82 | 5.56 | 414.22 | 42,722 | 4.37 | 19,772 | 4.60 | 0.88 | 0.54 |
| 43 | 18-Mar | 412.30 | 431.30 | 412.30 | 428.80 | 424.89 | 4.27 | 392.40 | 35,235 | 3.60 | 19,175 | 4.46 | 0.81 | 0.52 |
| 44 | 17-Mar | 423.25 | 425.20 | 408.75 | 411.25 | 417.24 | -2.35 | 376.34 | 16,740 | 1.71 | 9,510 | 2.21 | 0.40 | 0.26 |
| 45 | 13-Mar | 433.20 | 439.85 | 414.50 | 421.15 | 428.71 | -3.28 | 385.40 | 28,186 | 2.88 | 12,278 | 2.86 | 0.53 | 0.33 |
| 46 | 12-Mar | 434.70 | 444.45 | 425.05 | 435.45 | 435.30 | 0.67 | 398.48 | 32,833 | 3.36 | 17,102 | 3.98 | 0.74 | 0.46 |
| 47 | 11-Mar | 425.00 | 448.00 | 425.00 | 432.55 | 438.63 | -1.39 | 395.83 | 46,267 | 4.73 | 9,746 | 2.27 | 0.43 | 0.26 |
| 48 | 10-Mar | 455.20 | 462.55 | 434.30 | 438.65 | 445.60 | -4.15 | 401.41 | 25,411 | 2.60 | 14,740 | 3.43 | 0.66 | 0.40 |
| 49 | 07-Mar | 445.55 | 484.20 | 445.30 | 457.65 | 463.27 | 2.97 | 418.80 | 103,375 | 10.57 | 30,848 | 7.17 | 1.43 | 0.84 |
| 50 | 06-Mar | 434.10 | 455.90 | 434.10 | 444.45 | 447.87 | 2.88 | 406.72 | 31,010 | 3.17 | 11,180 | 2.60 | 0.50 | 0.30 |
| 51 | 05-Mar | 408.50 | 435.00 | 408.45 | 432.00 | 428.35 | 5.40 | 395.00 | 28,528 | 2.92 | 14,806 | 3.44 | 0.63 | 0.40 |
| 52 | 04-Mar | 405.00 | 424.70 | 396.35 | 409.85 | 415.29 | 1.10 | 375.06 | 38,872 | 3.97 | 21,709 | 5.05 | 0.90 | 0.59 |
| 53 | 03-Mar | 423.30 | 429.55 | 390.00 | 405.40 | 402.15 | -3.74 | 370.98 | 49,430 | 5.05 | 21,730 | 5.05 | 0.87 | 0.59 |
| 54 | 28-Feb | 432.00 | 435.20 | 417.15 | 421.15 | 424.15 | -3.64 | 385.40 | 18,330 | 1.87 | 9,165 | 2.13 | 0.39 | 0.25 |
| 55 | 27-Feb | 452.15 | 461.45 | 434.80 | 437.05 | 441.31 | -3.40 | 399.95 | 19,795 | 2.02 | 11,099 | 2.58 | 0.49 | 0.30 |
| 56 | 25-Feb | 460.80 | 472.00 | 448.00 | 452.45 | 458.59 | -2.81 | 414.04 | 27,744 | 2.84 | 13,445 | 3.13 | 0.62 | 0.36 |
| 57 | 24-Feb | 473.65 | 481.90 | 445.25 | 465.55 | 459.32 | -1.50 | 426.03 | 24,345 | 2.49 | 10,716 | 2.49 | 0.49 | 0.29 |
| 58 | 21-Feb | 481.10 | 494.85 | 468.95 | 472.65 | 480.78 | -1.38 | 432.52 | 18,184 | 1.86 | 6,600 | 1.53 | 0.32 | 0.18 |
| 59 | 20-Feb | 458.05 | 483.40 | 458.05 | 479.25 | 474.39 | 3.05 | 438.56 | 19,613 | 2.01 | 5,881 | 1.37 | 0.28 | 0.16 |
| 60 | 19-Feb | 446.50 | 484.35 | 444.00 | 465.05 | 467.70 | 4.15 | 425.57 | 30,136 | 3.08 | 10,947 | 2.55 | 0.51 | 0.30 |
| 61 | 18-Feb | 480.55 | 483.15 | 434.80 | 446.50 | 449.07 | -6.89 | 408.59 | 54,738 | 5.60 | 29,104 | 6.77 | 1.31 | 0.79 |
| 62 | 17-Feb | 500.00 | 506.15 | 470.00 | 479.55 | 482.71 | -4.79 | 438.84 | 36,332 | 3.71 | 20,460 | 4.76 | 0.99 | 0.56 |
| 63 | 14-Feb | 527.40 | 527.40 | 496.00 | 503.70 | 508.50 | -3.54 | 460.94 | 17,623 | 1.80 | 8,923 | 2.08 | 0.45 | 0.24 |
| 64 | 13-Feb | 530.95 | 537.00 | 520.00 | 522.20 | 528.60 | -0.91 | 477.87 | 7,036 | 0.72 | 3,181 | 0.74 | 0.17 | 0.09 |
| 65 | 12-Feb | 535.90 | 539.10 | 511.00 | 527.00 | 526.69 | -1.20 | 482.00 | 17,366 | 1.78 | 7,220 | 1.68 | 0.38 | 0.20 |
| 66 | 11-Feb | 555.10 | 555.10 | 512.55 | 533.40 | 530.20 | -3.91 | 488.12 | 24,045 | 2.46 | 11,515 | 2.68 | 0.61 | 0.31 |
| 67 | 10-Feb | 572.60 | 575.55 | 551.00 | 555.10 | 559.99 | -3.12 | 507.97 | 11,880 | 1.21 | 5,634 | 1.31 | 0.32 | 0.15 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL