| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 763.7 / 390.0 | Month: 532.8 / 420.35 | Week: 508.35 / 482.0 | Day: 487.85 / 480.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 485.25 | 487.85 | 480.10 | 482.75 | 483.47 | -0.14 | 441.77 | 9,365 | 1.56 | 3,725 | 1.50 | 0.18 | 10 |
| 2 | 10-Jul | 476.00 | 490.30 | 476.00 | 483.45 | 485.43 | -0.46 | 442.41 | 14,420 | 2.41 | 4,707 | 1.89 | 0.23 | 13 |
| 3 | 09-Jul | 481.15 | 494.40 | 479.85 | 485.70 | 486.41 | 1.27 | 444.47 | 21,686 | 3.62 | 7,280 | 2.93 | 0.35 | 20 |
| 4 | 08-Jul | 485.00 | 486.25 | 476.70 | 479.60 | 480.89 | -0.62 | 438.88 | 7,868 | 1.31 | 3,693 | 1.49 | 0.18 | 10 |
| 5 | 07-Jul | 486.80 | 488.60 | 479.00 | 482.60 | 483.09 | -0.84 | 441.63 | 5,990 | 1.00 | 2,485 | 1.00 | 0.12 | 7 |
| 6 | 04-Jul | 490.00 | 490.05 | 482.00 | 486.70 | 485.29 | 0.31 | 445.38 | 9,572 | 1.60 | 4,588 | 1.85 | 0.22 | 12 |
| 7 | 03-Jul | 488.80 | 494.10 | 483.00 | 485.20 | 486.61 | -0.56 | 444.01 | 12,342 | 2.06 | 5,672 | 2.28 | 0.28 | 15 |
| 8 | 02-Jul | 494.05 | 502.45 | 486.00 | 487.95 | 490.68 | -2.11 | 446.53 | 14,547 | 2.43 | 8,638 | 3.47 | 0.42 | 23 |
| 9 | 01-Jul | 500.00 | 508.35 | 496.45 | 498.45 | 501.37 | 0.24 | 456.13 | 18,861 | 3.15 | 7,770 | 3.13 | 0.39 | 21 |
| 10 | 30-Jun | 500.00 | 500.00 | 492.55 | 497.25 | 496.38 | -0.28 | 455.04 | 12,780 | 2.13 | 5,813 | 2.34 | 0.29 | 16 |
| 11 | 27-Jun | 489.55 | 511.90 | 488.95 | 498.65 | 501.34 | 2.23 | 456.32 | 75,527 | 12.61 | 23,516 | 9.46 | 1.18 | 64 |
| 12 | 26-Jun | 494.00 | 494.00 | 482.95 | 487.75 | 488.91 | 0.53 | 446.34 | 17,621 | 2.94 | 9,679 | 3.89 | 0.47 | 26 |
| 13 | 25-Jun | 482.00 | 495.00 | 475.00 | 485.20 | 482.65 | 1.98 | 444.01 | 15,668 | 2.62 | 7,271 | 2.92 | 0.35 | 20 |
| 14 | 24-Jun | 472.95 | 483.85 | 472.95 | 475.80 | 478.07 | 1.04 | 435.41 | 15,058 | 2.51 | 8,139 | 3.27 | 0.39 | 22 |
| 15 | 23-Jun | 471.00 | 473.05 | 462.15 | 470.90 | 469.00 | 0.20 | 430.92 | 9,492 | 1.58 | 3,573 | 1.44 | 0.00 | 10 |
| 16 | 20-Jun | 469.00 | 476.00 | 464.55 | 469.95 | 471.16 | 0.48 | 430.05 | 16,646 | 2.78 | 4,454 | 1.79 | 0.21 | 12 |
| 17 | 19-Jun | 474.90 | 479.50 | 465.00 | 467.70 | 471.33 | -1.32 | 427.99 | 22,486 | 3.75 | 12,774 | 5.14 | 0.60 | 35 |
| 18 | 18-Jun | 479.45 | 482.60 | 472.05 | 473.95 | 475.96 | -1.15 | 433.71 | 15,223 | 2.54 | 6,050 | 2.43 | 0.29 | 16 |
| 19 | 17-Jun | 488.60 | 492.75 | 476.10 | 479.45 | 483.61 | -1.72 | 438.75 | 16,760 | 2.80 | 6,431 | 2.59 | 0.31 | 17 |
| 20 | 16-Jun | 491.05 | 494.85 | 477.55 | 487.85 | 484.58 | -0.15 | 446.43 | 18,513 | 3.09 | 6,303 | 2.54 | 0.31 | 17 |
| 21 | 13-Jun | 481.05 | 495.70 | 477.95 | 488.60 | 486.94 | -0.51 | 447.12 | 18,398 | 3.07 | 6,220 | 2.50 | 0.30 | 17 |
| 22 | 12-Jun | 504.65 | 511.00 | 490.00 | 491.10 | 498.70 | -2.49 | 449.41 | 22,722 | 3.79 | 10,952 | 4.41 | 0.55 | 30 |
| 23 | 11-Jun | 508.00 | 516.00 | 497.00 | 503.65 | 508.40 | -0.66 | 460.89 | 36,640 | 6.12 | 13,915 | 5.60 | 0.71 | 38 |
| 24 | 10-Jun | 509.90 | 514.00 | 503.30 | 507.00 | 507.50 | 0.02 | 463.00 | 44,791 | 7.48 | 16,672 | 6.71 | 0.85 | 45 |
| 25 | 09-Jun | 497.20 | 517.95 | 491.00 | 506.90 | 507.55 | 2.14 | 463.87 | 101,034 | 16.86 | 19,125 | 7.69 | 0.97 | 52 |
| 26 | 06-Jun | 499.90 | 501.00 | 491.60 | 496.30 | 495.86 | -0.22 | 454.17 | 19,780 | 3.30 | 9,065 | 3.65 | 0.45 | 25 |
| 27 | 05-Jun | 505.00 | 517.30 | 494.55 | 497.40 | 504.90 | -1.49 | 455.17 | 44,351 | 7.40 | 19,314 | 7.77 | 0.98 | 52 |
| 28 | 04-Jun | 495.00 | 511.20 | 488.05 | 504.90 | 503.27 | 2.51 | 462.04 | 75,159 | 12.55 | 34,449 | 13.86 | 1.73 | 94 |
| 29 | 03-Jun | 489.95 | 501.60 | 487.00 | 492.55 | 493.93 | 1.20 | 450.74 | 42,558 | 7.10 | 15,725 | 6.33 | 0.78 | 43 |
| 30 | 02-Jun | 485.00 | 493.75 | 480.20 | 486.70 | 487.28 | -0.10 | 445.38 | 17,198 | 2.87 | 7,400 | 2.98 | 0.36 | 20 |
| 31 | 30-May | 487.25 | 494.00 | 484.00 | 487.20 | 489.10 | 0.22 | 445.84 | 31,925 | 5.33 | 10,635 | 4.28 | 0.52 | 29 |
| 32 | 29-May | 490.85 | 502.00 | 479.00 | 486.15 | 488.46 | -0.54 | 444.88 | 123,627 | 20.64 | 42,616 | 17.14 | 2.08 | 116 |
| 33 | 28-May | 492.70 | 494.40 | 487.75 | 488.80 | 489.66 | -0.70 | 447.30 | 13,315 | 2.22 | 7,987 | 3.21 | 0.39 | 22 |
| 34 | 27-May | 486.40 | 499.00 | 483.65 | 492.25 | 492.00 | 1.20 | 450.46 | 21,938 | 3.66 | 7,245 | 2.91 | 0.00 | 20 |
| 35 | 26-May | 487.70 | 492.00 | 482.30 | 486.40 | 487.55 | 0.14 | 445.11 | 16,102 | 2.69 | 8,468 | 3.41 | 0.41 | 23 |
| 36 | 23-May | 484.40 | 500.00 | 477.45 | 485.70 | 489.50 | 0.51 | 444.47 | 29,857 | 4.98 | 8,619 | 3.47 | 0.42 | 23 |
| 37 | 22-May | 482.40 | 489.70 | 480.05 | 483.25 | 484.61 | -0.43 | 442.22 | 16,235 | 2.71 | 7,589 | 3.05 | 0.37 | 21 |
| 38 | 21-May | 491.00 | 498.50 | 480.55 | 485.35 | 487.62 | -0.99 | 444.15 | 44,563 | 7.44 | 17,139 | 6.89 | 0.84 | 47 |
| 39 | 20-May | 509.50 | 509.50 | 484.95 | 490.20 | 495.50 | -4.35 | 448.58 | 53,386 | 8.91 | 25,034 | 10.07 | 1.24 | 68 |
| 40 | 19-May | 484.00 | 532.80 | 483.50 | 512.50 | 518.91 | 6.23 | 468.99 | 344,289 | 57.47 | 71,383 | 28.71 | 3.70 | 194 |
| 41 | 16-May | 482.60 | 486.15 | 478.00 | 482.45 | 482.47 | 0.30 | 441.49 | 15,403 | 2.57 | 8,080 | 3.25 | 0.39 | 22 |
| 42 | 15-May | 479.15 | 484.95 | 477.70 | 481.00 | 481.12 | 0.40 | 440.00 | 18,655 | 3.11 | 10,845 | 4.36 | 0.52 | 29 |
| 43 | 14-May | 459.45 | 482.90 | 459.45 | 479.10 | 473.11 | 4.62 | 438.43 | 50,816 | 8.48 | 18,505 | 7.44 | 0.88 | 50 |
| 44 | 13-May | 459.70 | 467.10 | 455.00 | 457.95 | 458.86 | 1.06 | 419.07 | 24,433 | 4.08 | 11,306 | 4.55 | 0.52 | 31 |
| 45 | 12-May | 440.50 | 457.20 | 438.55 | 453.15 | 450.11 | 5.98 | 414.68 | 27,272 | 4.55 | 11,656 | 4.69 | 0.52 | 32 |
| 46 | 09-May | 425.00 | 433.30 | 420.35 | 427.60 | 425.69 | -1.40 | 391.30 | 14,825 | 2.47 | 5,841 | 2.35 | 0.25 | 16 |
| 47 | 08-May | 430.10 | 451.85 | 430.10 | 433.65 | 439.74 | -1.87 | 396.84 | 58,747 | 9.81 | 17,425 | 7.01 | 0.77 | 47 |
| 48 | 07-May | 442.70 | 450.40 | 423.00 | 441.90 | 438.55 | -0.69 | 404.38 | 31,602 | 5.27 | 11,529 | 4.64 | 0.51 | 31 |
| 49 | 06-May | 460.00 | 468.65 | 439.00 | 444.95 | 453.69 | -3.07 | 407.18 | 23,905 | 3.99 | 9,298 | 3.74 | 0.42 | 25 |
| 50 | 05-May | 456.40 | 463.15 | 449.05 | 459.05 | 458.13 | 0.58 | 420.08 | 23,372 | 3.90 | 10,870 | 4.37 | 0.50 | 30 |
| 51 | 02-May | 453.15 | 460.00 | 447.55 | 456.40 | 456.13 | 0.90 | 417.65 | 26,474 | 4.42 | 11,280 | 4.54 | 0.51 | 31 |
| 52 | 30-Apr | 467.95 | 469.90 | 450.00 | 452.35 | 459.02 | -3.33 | 413.95 | 24,486 | 4.09 | 9,922 | 3.99 | 0.46 | 27 |
| 53 | 29-Apr | 470.95 | 480.00 | 465.00 | 467.95 | 471.52 | -0.14 | 428.22 | 13,450 | 2.25 | 4,299 | 1.73 | 0.20 | 12 |
| 54 | 28-Apr | 465.55 | 480.50 | 457.85 | 468.60 | 470.56 | -0.68 | 428.82 | 22,627 | 3.78 | 5,814 | 2.34 | 0.27 | 16 |
| 55 | 25-Apr | 489.00 | 490.05 | 460.00 | 471.80 | 469.81 | -3.41 | 431.75 | 25,633 | 4.28 | 12,181 | 4.90 | 0.57 | 33 |
| 56 | 24-Apr | 482.30 | 493.10 | 481.75 | 488.45 | 489.24 | 1.31 | 446.98 | 27,963 | 4.67 | 12,534 | 5.04 | 0.61 | 34 |
| 57 | 23-Apr | 488.70 | 492.90 | 476.05 | 482.15 | 482.78 | -0.98 | 441.22 | 26,714 | 4.46 | 11,030 | 4.44 | 0.53 | 30 |
| 58 | 22-Apr | 490.00 | 492.20 | 485.10 | 486.90 | 488.97 | 0.07 | 445.56 | 21,715 | 3.62 | 11,780 | 4.74 | 0.58 | 32 |
| 59 | 21-Apr | 481.65 | 489.90 | 474.60 | 486.55 | 484.17 | 2.28 | 445.24 | 29,525 | 4.93 | 11,251 | 4.53 | 0.54 | 31 |
| 60 | 17-Apr | 478.60 | 485.85 | 471.20 | 475.70 | 478.72 | -0.31 | 435.32 | 21,741 | 3.63 | 8,017 | 3.22 | 0.38 | 22 |
| 61 | 16-Apr | 473.55 | 487.05 | 471.05 | 477.20 | 478.32 | 0.77 | 436.69 | 22,351 | 3.73 | 7,389 | 2.97 | 0.35 | 20 |
| 62 | 15-Apr | 453.55 | 476.05 | 453.55 | 473.55 | 465.22 | 6.50 | 433.35 | 30,327 | 5.06 | 9,772 | 3.93 | 0.45 | 27 |
| 63 | 11-Apr | 453.50 | 458.45 | 442.10 | 444.65 | 448.54 | 1.25 | 406.90 | 17,231 | 2.88 | 5,290 | 2.13 | 0.24 | 14 |
| 64 | 09-Apr | 442.10 | 449.95 | 437.50 | 439.15 | 440.57 | -2.05 | 401.87 | 9,780 | 1.63 | 4,461 | 1.79 | 0.20 | 12 |
| 65 | 08-Apr | 438.00 | 458.80 | 432.00 | 448.35 | 440.93 | 4.19 | 410.29 | 20,793 | 3.47 | 6,246 | 2.51 | 0.28 | 17 |
| 66 | 07-Apr | 401.10 | 433.55 | 401.10 | 430.30 | 426.57 | -6.50 | 393.77 | 51,691 | 8.63 | 14,199 | 5.71 | 0.61 | 39 |
| 67 | 04-Apr | 482.00 | 482.00 | 456.10 | 460.20 | 464.07 | -4.05 | 421.13 | 38,696 | 6.46 | 20,780 | 8.36 | 0.96 | 56 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL