| Macro-sector: Commodities | Band: 20 | High52 Price: 532.8 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: | Low52 Price: 272.85 | Barrier: 299.55; Drift%: 1.71 |
| Basic Industry: Industrial Minerals | Total Equity: 9,151,052 | Low52 Date: 30-Mar-2026 | 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: 444.7 / 375.05 | Week: 390.0 / 361.0 | Day: 308.0 / 285.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 285.00 | 308.00 | 285.00 | 304.75 | 300.10 | 3.62 | 278.88 | 31,538 | 4.01 | 12,538 | 2.86 | 0.38 | 34 |
| 2 | 01-Apr | 281.90 | 299.55 | 281.60 | 294.10 | 292.63 | 6.79 | 269.13 | 26,806 | 3.41 | 12,635 | 2.88 | 0.37 | 34 |
| 3 | 30-Mar | 295.50 | 298.00 | 272.85 | 275.40 | 286.81 | -8.26 | 252.02 | 51,712 | 6.57 | 22,365 | 5.10 | 0.64 | 61 |
| 4 | 27-Mar | 295.95 | 329.30 | 292.90 | 300.20 | 313.41 | -0.86 | 274.71 | 153,333 | 19.48 | 41,755 | 9.52 | 1.31 | 113 |
| 5 | 25-Mar | 296.00 | 308.80 | 295.30 | 302.80 | 304.33 | 4.40 | 277.09 | 50,820 | 6.46 | 19,815 | 4.52 | 0.60 | 54 |
| 6 | 24-Mar | 298.90 | 298.90 | 287.50 | 290.05 | 291.06 | 0.49 | 265.43 | 14,424 | 1.83 | 9,268 | 2.11 | 0.27 | 25 |
| 7 | 23-Mar | 300.30 | 305.30 | 286.00 | 288.65 | 290.91 | -5.47 | 264.15 | 35,664 | 4.53 | 23,571 | 5.37 | 0.69 | 64 |
| 8 | 20-Mar | 313.90 | 315.75 | 302.50 | 305.35 | 309.28 | -0.31 | 279.43 | 11,787 | 1.50 | 6,343 | 1.45 | 0.20 | 17 |
| 9 | 19-Mar | 317.00 | 319.05 | 305.25 | 306.30 | 310.43 | -4.64 | 280.30 | 18,947 | 2.41 | 11,294 | 2.58 | 0.35 | 31 |
| 10 | 18-Mar | 309.95 | 325.00 | 309.95 | 321.20 | 319.71 | 3.71 | 293.93 | 17,803 | 2.26 | 8,848 | 2.02 | 0.28 | 24 |
| 11 | 17-Mar | 309.00 | 313.25 | 303.70 | 309.70 | 308.97 | 2.03 | 283.41 | 17,920 | 2.28 | 10,895 | 2.48 | 0.34 | 30 |
| 12 | 16-Mar | 316.00 | 316.00 | 300.00 | 303.55 | 304.06 | -4.14 | 277.78 | 22,108 | 2.81 | 10,924 | 2.49 | 0.33 | 30 |
| 13 | 13-Mar | 325.50 | 326.90 | 314.55 | 316.65 | 319.05 | -3.19 | 289.77 | 16,521 | 2.10 | 9,548 | 2.18 | 0.30 | 26 |
| 14 | 12-Mar | 327.00 | 332.30 | 322.15 | 327.10 | 326.90 | -0.86 | 299.33 | 14,113 | 1.79 | 6,124 | 1.40 | 0.20 | 17 |
| 15 | 11-Mar | 332.50 | 338.40 | 327.20 | 329.95 | 334.03 | 0.32 | 301.94 | 13,179 | 1.67 | 7,514 | 1.71 | 0.25 | 20 |
| 16 | 10-Mar | 325.70 | 335.00 | 323.10 | 328.90 | 327.32 | 1.28 | 300.98 | 16,637 | 2.11 | 10,970 | 2.50 | 0.36 | 30 |
| 17 | 09-Mar | 330.00 | 334.00 | 320.20 | 324.75 | 325.85 | -2.39 | 297.18 | 14,960 | 1.90 | 8,719 | 1.99 | 0.28 | 24 |
| 18 | 06-Mar | 336.00 | 342.50 | 330.05 | 332.70 | 335.97 | -1.20 | 304.46 | 16,839 | 2.14 | 7,036 | 1.60 | 0.24 | 19 |
| 19 | 05-Mar | 337.55 | 343.50 | 333.00 | 336.75 | 336.31 | 0.10 | 308.16 | 19,691 | 2.50 | 11,607 | 2.65 | 0.39 | 32 |
| 20 | 04-Mar | 348.00 | 348.80 | 335.00 | 336.40 | 338.65 | -4.86 | 307.84 | 21,690 | 2.76 | 11,130 | 2.54 | 0.38 | 30 |
| 21 | 02-Mar | 355.00 | 357.00 | 348.90 | 353.60 | 352.41 | -2.58 | 323.58 | 16,323 | 2.07 | 6,440 | 1.47 | 0.23 | 17 |
| 22 | 27-Feb | 366.10 | 370.40 | 361.00 | 362.95 | 365.85 | -0.79 | 332.14 | 15,270 | 1.94 | 5,848 | 1.33 | 0.21 | 16 |
| 23 | 26-Feb | 370.30 | 377.00 | 361.30 | 365.85 | 368.79 | -1.20 | 334.79 | 25,420 | 3.23 | 12,225 | 2.79 | 0.45 | 33 |
| 24 | 25-Feb | 376.00 | 382.05 | 367.95 | 370.30 | 376.15 | -1.17 | 338.86 | 43,641 | 5.54 | 12,265 | 2.80 | 0.46 | 33 |
| 25 | 24-Feb | 380.20 | 385.00 | 372.50 | 374.70 | 378.65 | -1.37 | 342.89 | 16,106 | 2.05 | 8,072 | 1.84 | 0.31 | 22 |
| 26 | 23-Feb | 388.50 | 390.00 | 378.00 | 379.90 | 381.27 | -1.78 | 347.65 | 11,439 | 1.45 | 7,280 | 1.66 | 0.28 | 20 |
| 27 | 20-Feb | 380.00 | 390.00 | 377.05 | 386.80 | 383.29 | 1.80 | 353.96 | 12,563 | 1.60 | 6,924 | 1.58 | 0.27 | 19 |
| 28 | 19-Feb | 386.00 | 390.00 | 375.85 | 379.95 | 384.36 | -2.43 | 347.69 | 8,420 | 1.07 | 5,231 | 1.19 | 0.20 | 14 |
| 29 | 18-Feb | 379.05 | 399.00 | 379.05 | 389.40 | 392.35 | 1.66 | 356.34 | 57,908 | 7.36 | 13,506 | 3.08 | 0.53 | 37 |
| 30 | 17-Feb | 379.00 | 389.15 | 375.00 | 383.05 | 383.65 | 2.21 | 350.53 | 19,170 | 2.44 | 5,035 | 1.15 | 0.19 | 14 |
| 31 | 16-Feb | 370.00 | 380.00 | 367.85 | 374.75 | 373.88 | -0.29 | 342.94 | 14,180 | 1.80 | 6,728 | 1.53 | 0.25 | 18 |
| 32 | 13-Feb | 384.20 | 384.25 | 375.00 | 375.85 | 377.90 | -2.08 | 343.94 | 10,498 | 1.33 | 5,503 | 1.25 | 0.21 | 15 |
| 33 | 12-Feb | 386.00 | 391.95 | 381.10 | 383.85 | 385.74 | -2.03 | 351.26 | 16,671 | 2.12 | 8,248 | 1.88 | 0.32 | 22 |
| 34 | 11-Feb | 387.25 | 394.50 | 380.45 | 391.80 | 388.98 | 1.28 | 358.54 | 50,740 | 6.45 | 15,578 | 3.55 | 0.61 | 42 |
| 35 | 10-Feb | 385.90 | 393.70 | 383.15 | 386.85 | 388.15 | 0.52 | 354.01 | 25,220 | 3.20 | 8,458 | 1.93 | 0.33 | 23 |
| 36 | 09-Feb | 372.90 | 386.95 | 372.65 | 384.85 | 381.03 | 4.72 | 352.18 | 26,719 | 3.39 | 14,779 | 3.37 | 0.56 | 40 |
| 37 | 06-Feb | 376.75 | 377.25 | 365.00 | 367.50 | 368.56 | -2.12 | 336.30 | 15,961 | 2.03 | 7,774 | 1.77 | 0.29 | 21 |
| 38 | 05-Feb | 380.70 | 381.90 | 374.20 | 375.45 | 376.90 | -1.38 | 343.58 | 7,870 | 1.00 | 5,130 | 1.17 | 0.19 | 14 |
| 39 | 04-Feb | 374.95 | 384.25 | 373.80 | 380.70 | 379.87 | 1.63 | 348.38 | 14,497 | 1.84 | 6,880 | 1.57 | 0.26 | 19 |
| 40 | 03-Feb | 382.50 | 399.00 | 370.55 | 374.60 | 381.44 | 1.05 | 342.80 | 66,169 | 8.41 | 22,523 | 5.14 | 0.86 | 61 |
| 41 | 02-Feb | 382.50 | 383.05 | 364.15 | 370.70 | 371.10 | -2.15 | 339.23 | 16,937 | 2.15 | 9,284 | 2.12 | 0.34 | 25 |
| 42 | 01-Feb | 375.10 | 395.00 | 370.00 | 378.85 | 385.02 | 0.40 | 346.69 | 21,315 | 2.71 | 4,385 | 1.00 | 0.17 | 12 |
| 43 | 30-Jan | 380.70 | 385.80 | 375.00 | 377.35 | 380.90 | -2.33 | 345.31 | 13,513 | 1.72 | 8,128 | 1.85 | 0.31 | 22 |
| 44 | 29-Jan | 395.00 | 399.00 | 384.00 | 386.35 | 390.88 | -2.38 | 353.55 | 19,868 | 2.52 | 5,910 | 1.35 | 0.23 | 16 |
| 45 | 28-Jan | 383.70 | 399.20 | 380.40 | 395.75 | 392.76 | 3.14 | 362.15 | 24,360 | 3.09 | 11,293 | 2.57 | 0.44 | 31 |
| 46 | 27-Jan | 359.20 | 389.00 | 350.40 | 383.70 | 378.11 | 6.70 | 351.13 | 73,164 | 9.30 | 33,561 | 7.65 | 1.27 | 91 |
| 47 | 23-Jan | 375.00 | 377.25 | 354.75 | 359.60 | 365.40 | -3.40 | 329.07 | 12,477 | 1.59 | 7,102 | 1.62 | 0.26 | 19 |
| 48 | 22-Jan | 367.25 | 374.50 | 364.95 | 372.25 | 370.70 | 1.36 | 340.65 | 13,718 | 1.74 | 5,841 | 1.33 | 0.22 | 16 |
| 49 | 21-Jan | 378.20 | 381.75 | 363.00 | 367.25 | 369.85 | -1.44 | 336.07 | 14,847 | 1.89 | 7,095 | 1.62 | 0.26 | 19 |
| 50 | 20-Jan | 386.75 | 386.75 | 370.00 | 372.60 | 377.50 | -3.45 | 340.97 | 11,361 | 1.44 | 7,151 | 1.63 | 0.27 | 19 |
| 51 | 19-Jan | 393.40 | 395.25 | 384.00 | 385.90 | 388.83 | -1.91 | 353.14 | 10,410 | 1.32 | 4,554 | 1.04 | 0.18 | 12 |
| 52 | 16-Jan | 393.05 | 400.80 | 390.00 | 393.40 | 396.24 | 0.19 | 360.00 | 13,501 | 1.72 | 5,548 | 1.26 | 0.22 | 15 |
| 53 | 14-Jan | 384.20 | 402.00 | 384.20 | 392.65 | 395.23 | 2.31 | 359.32 | 41,192 | 5.23 | 9,089 | 2.07 | 0.36 | 25 |
| 54 | 13-Jan | 383.85 | 393.00 | 380.00 | 383.80 | 386.30 | 1.48 | 351.22 | 20,427 | 2.60 | 9,167 | 2.09 | 0.35 | 25 |
| 55 | 12-Jan | 387.00 | 393.80 | 370.45 | 378.20 | 378.29 | -2.27 | 346.09 | 19,514 | 2.48 | 9,795 | 2.23 | 0.37 | 27 |
| 56 | 09-Jan | 410.00 | 410.45 | 385.15 | 387.00 | 395.18 | -5.49 | 354.00 | 33,779 | 4.29 | 20,199 | 4.61 | 0.80 | 55 |
| 57 | 08-Jan | 424.00 | 426.10 | 406.90 | 409.50 | 414.10 | -3.95 | 374.74 | 26,922 | 3.42 | 15,272 | 3.48 | 0.63 | 41 |
| 58 | 07-Jan | 427.00 | 433.50 | 424.00 | 426.35 | 427.43 | -1.68 | 390.16 | 10,503 | 1.33 | 7,285 | 1.66 | 0.31 | 20 |
| 59 | 06-Jan | 416.00 | 443.00 | 415.95 | 433.65 | 433.06 | 4.18 | 396.84 | 141,102 | 17.93 | 35,680 | 8.13 | 1.55 | 97 |
| 60 | 05-Jan | 425.85 | 428.00 | 414.00 | 416.25 | 420.14 | -1.91 | 380.91 | 17,668 | 2.24 | 9,789 | 2.23 | 0.41 | 27 |
| 61 | 02-Jan | 425.90 | 433.50 | 422.85 | 424.35 | 426.81 | -0.12 | 388.32 | 20,969 | 2.66 | 9,696 | 2.21 | 0.41 | 26 |
| 62 | 01-Jan | 429.00 | 439.90 | 422.45 | 424.85 | 430.83 | 0.00 | 388.78 | 57,963 | 7.36 | 16,039 | 3.66 | 0.69 | 44 |
| 63 | 31-Dec | 401.50 | 444.70 | 401.50 | 424.85 | 429.81 | 5.87 | 388.78 | 483,331 | 61.41 | 58,069 | 13.24 | 2.50 | 158 |
| 64 | 30-Dec | 396.95 | 409.60 | 391.40 | 401.30 | 401.26 | 1.10 | 367.23 | 31,039 | 3.94 | 9,279 | 2.12 | 0.37 | 25 |
| 65 | 29-Dec | 383.00 | 423.95 | 382.25 | 396.95 | 409.65 | 2.72 | 363.25 | 263,243 | 33.44 | 36,198 | 8.25 | 1.48 | 98 |
| 66 | 26-Dec | 396.75 | 396.75 | 384.75 | 386.45 | 388.41 | -2.63 | 353.64 | 36,045 | 4.58 | 16,876 | 3.85 | 0.66 | 46 |
| 67 | 24-Dec | 396.80 | 408.00 | 396.00 | 396.90 | 401.85 | 0.28 | 363.21 | 17,097 | 2.17 | 4,510 | 1.03 | 0.18 | 12 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL