| 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: 470.0; Drift%: -5.46 |
| Basic Industry: Industrial Minerals | Total Equity: 9,151,052 | Low52 Date: 03-Mar-2025 | SHP: 59.72 / 0.01 / 0.02 / 40.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 763.7 / 390.0 | Month: 511.45 / 462.7 | Week: 470.0 / 459.0 | Day: 453.6 / 442.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 442.30 | 453.60 | 442.30 | 445.65 | 448.40 | -0.24 | 407.82 | 4,366 | 1.00 | 1,834 | 1.00 | 0.08 | 5 |
| 2 | 26-Aug | 456.90 | 460.05 | 444.00 | 446.70 | 454.41 | -2.23 | 408.78 | 7,349 | 1.68 | 5,089 | 2.77 | 0.23 | 14 |
| 3 | 25-Aug | 463.05 | 463.05 | 451.85 | 456.90 | 457.15 | -1.38 | 418.11 | 7,387 | 1.69 | 4,180 | 2.28 | 0.19 | 11 |
| 4 | 22-Aug | 464.80 | 465.00 | 460.00 | 463.30 | 462.89 | 0.13 | 423.97 | 6,549 | 1.50 | 3,659 | 1.99 | 0.17 | 10 |
| 5 | 21-Aug | 469.50 | 469.50 | 459.00 | 462.70 | 463.57 | 0.04 | 423.42 | 12,105 | 2.77 | 7,217 | 3.93 | 0.33 | 20 |
| 6 | 20-Aug | 466.00 | 469.35 | 462.00 | 462.50 | 464.64 | -0.91 | 423.24 | 7,666 | 1.76 | 5,917 | 3.22 | 0.27 | 16 |
| 7 | 19-Aug | 464.25 | 470.00 | 464.10 | 466.75 | 467.35 | 0.43 | 427.13 | 4,784 | 1.10 | 3,136 | 1.71 | 0.15 | 9 |
| 8 | 18-Aug | 469.75 | 470.15 | 462.40 | 464.75 | 467.33 | 1.11 | 425.30 | 9,120 | 2.09 | 5,475 | 2.98 | 0.26 | 15 |
| 9 | 14-Aug | 462.00 | 464.50 | 459.00 | 459.65 | 460.94 | -1.03 | 420.63 | 6,937 | 1.59 | 4,650 | 2.53 | 0.21 | 13 |
| 10 | 13-Aug | 465.00 | 469.35 | 462.00 | 464.45 | 466.11 | 0.60 | 425.02 | 5,717 | 1.31 | 4,102 | 2.24 | 0.19 | 11 |
| 11 | 12-Aug | 465.00 | 470.00 | 459.75 | 461.70 | 462.43 | -0.40 | 422.50 | 19,335 | 4.43 | 11,639 | 6.34 | 0.54 | 32 |
| 12 | 11-Aug | 464.00 | 468.50 | 462.00 | 463.55 | 464.10 | -0.72 | 424.20 | 7,438 | 1.70 | 5,376 | 2.93 | 0.25 | 15 |
| 13 | 08-Aug | 468.00 | 473.00 | 464.25 | 466.90 | 467.54 | -0.02 | 427.26 | 10,168 | 2.33 | 6,068 | 3.31 | 0.28 | 16 |
| 14 | 07-Aug | 470.00 | 471.80 | 464.00 | 467.00 | 467.78 | -1.11 | 427.00 | 10,235 | 2.34 | 5,074 | 2.77 | 0.24 | 14 |
| 15 | 06-Aug | 478.50 | 493.40 | 470.00 | 472.25 | 482.10 | -0.19 | 432.16 | 27,606 | 6.32 | 6,951 | 3.79 | 0.34 | 19 |
| 16 | 05-Aug | 475.00 | 478.95 | 471.05 | 473.15 | 474.98 | 0.16 | 432.98 | 5,121 | 1.17 | 2,299 | 1.25 | 0.11 | 6 |
| 17 | 04-Aug | 479.70 | 479.70 | 470.80 | 472.40 | 474.21 | -0.18 | 432.30 | 6,583 | 1.51 | 3,506 | 1.91 | 0.17 | 10 |
| 18 | 01-Aug | 484.00 | 490.30 | 469.00 | 473.25 | 479.74 | -2.95 | 433.07 | 25,919 | 5.94 | 11,007 | 6.00 | 0.53 | 30 |
| 19 | 31-Jul | 480.00 | 504.85 | 469.05 | 487.65 | 495.78 | 3.68 | 446.25 | 281,612 | 64.49 | 57,957 | 31.58 | 2.87 | 157 |
| 20 | 30-Jul | 469.00 | 474.30 | 467.25 | 470.35 | 470.47 | 0.72 | 430.42 | 5,416 | 1.24 | 3,019 | 1.65 | 0.14 | 8 |
| 21 | 29-Jul | 475.00 | 475.00 | 463.00 | 467.00 | 467.69 | 0.55 | 427.00 | 11,358 | 2.60 | 7,648 | 4.17 | 0.36 | 21 |
| 22 | 28-Jul | 477.50 | 477.50 | 462.70 | 464.45 | 468.13 | -2.73 | 425.02 | 12,834 | 2.94 | 7,288 | 3.97 | 0.34 | 20 |
| 23 | 25-Jul | 480.50 | 487.70 | 476.00 | 477.50 | 479.14 | -1.75 | 436.96 | 11,040 | 2.53 | 6,415 | 3.50 | 0.31 | 17 |
| 24 | 24-Jul | 492.90 | 494.95 | 485.00 | 486.00 | 487.30 | -0.45 | 444.00 | 13,028 | 2.98 | 9,872 | 5.38 | 0.48 | 27 |
| 25 | 23-Jul | 490.90 | 493.00 | 487.00 | 488.20 | 488.73 | -0.14 | 446.75 | 11,719 | 2.68 | 8,099 | 4.41 | 0.40 | 22 |
| 26 | 22-Jul | 491.35 | 496.65 | 487.00 | 488.90 | 489.94 | 0.06 | 447.39 | 10,012 | 2.29 | 5,711 | 3.11 | 0.28 | 16 |
| 27 | 21-Jul | 494.00 | 497.95 | 485.75 | 488.60 | 490.49 | -1.07 | 447.12 | 19,990 | 4.58 | 7,488 | 4.08 | 0.37 | 20 |
| 28 | 18-Jul | 502.05 | 504.70 | 492.00 | 493.90 | 497.09 | -1.20 | 451.97 | 9,615 | 2.20 | 5,911 | 3.22 | 0.29 | 16 |
| 29 | 17-Jul | 492.05 | 511.45 | 491.60 | 499.90 | 503.65 | 1.60 | 457.46 | 55,938 | 12.81 | 24,609 | 13.41 | 1.24 | 67 |
| 30 | 16-Jul | 494.00 | 499.40 | 490.05 | 492.05 | 494.48 | -0.26 | 450.28 | 19,524 | 4.47 | 7,526 | 4.10 | 0.37 | 20 |
| 31 | 15-Jul | 490.95 | 502.00 | 490.60 | 493.35 | 494.73 | 0.77 | 451.47 | 20,316 | 4.65 | 10,293 | 5.61 | 0.51 | 28 |
| 32 | 14-Jul | 482.75 | 496.25 | 473.75 | 489.60 | 488.69 | 1.42 | 448.04 | 38,868 | 8.90 | 12,229 | 6.66 | 0.60 | 33 |
| 33 | 11-Jul | 485.25 | 487.85 | 480.10 | 482.75 | 483.47 | -0.14 | 441.77 | 9,365 | 2.14 | 3,725 | 2.03 | 0.18 | 10 |
| 34 | 10-Jul | 476.00 | 490.30 | 476.00 | 483.45 | 485.43 | -0.46 | 442.41 | 14,420 | 3.30 | 4,707 | 2.57 | 0.23 | 13 |
| 35 | 09-Jul | 481.15 | 494.40 | 479.85 | 485.70 | 486.41 | 1.27 | 444.47 | 21,686 | 4.97 | 7,280 | 3.97 | 0.35 | 20 |
| 36 | 08-Jul | 485.00 | 486.25 | 476.70 | 479.60 | 480.89 | -0.62 | 438.88 | 7,868 | 1.80 | 3,693 | 2.01 | 0.18 | 10 |
| 37 | 07-Jul | 486.80 | 488.60 | 479.00 | 482.60 | 483.09 | -0.84 | 441.63 | 5,990 | 1.37 | 2,485 | 1.35 | 0.12 | 7 |
| 38 | 04-Jul | 490.00 | 490.05 | 482.00 | 486.70 | 485.29 | 0.31 | 445.38 | 9,572 | 2.19 | 4,588 | 2.50 | 0.22 | 12 |
| 39 | 03-Jul | 488.80 | 494.10 | 483.00 | 485.20 | 486.61 | -0.56 | 444.01 | 12,342 | 2.83 | 5,672 | 3.09 | 0.28 | 15 |
| 40 | 02-Jul | 494.05 | 502.45 | 486.00 | 487.95 | 490.68 | -2.11 | 446.53 | 14,547 | 3.33 | 8,638 | 4.71 | 0.42 | 23 |
| 41 | 01-Jul | 500.00 | 508.35 | 496.45 | 498.45 | 501.37 | 0.24 | 456.13 | 18,861 | 4.32 | 7,770 | 4.23 | 0.39 | 21 |
| 42 | 30-Jun | 500.00 | 500.00 | 492.55 | 497.25 | 496.38 | -0.28 | 455.04 | 12,780 | 2.93 | 5,813 | 3.17 | 0.29 | 16 |
| 43 | 27-Jun | 489.55 | 511.90 | 488.95 | 498.65 | 501.34 | 2.23 | 456.32 | 75,527 | 17.29 | 23,516 | 12.82 | 1.18 | 64 |
| 44 | 26-Jun | 494.00 | 494.00 | 482.95 | 487.75 | 488.91 | 0.53 | 446.34 | 17,621 | 4.04 | 9,679 | 5.27 | 0.47 | 26 |
| 45 | 25-Jun | 482.00 | 495.00 | 475.00 | 485.20 | 482.65 | 1.98 | 444.01 | 15,668 | 3.59 | 7,271 | 3.96 | 0.35 | 20 |
| 46 | 24-Jun | 472.95 | 483.85 | 472.95 | 475.80 | 478.07 | 1.04 | 435.41 | 15,058 | 3.45 | 8,139 | 4.44 | 0.39 | 22 |
| 47 | 23-Jun | 471.00 | 473.05 | 462.15 | 470.90 | 469.00 | 0.20 | 430.92 | 9,492 | 2.17 | 3,573 | 1.95 | 0.00 | 10 |
| 48 | 20-Jun | 469.00 | 476.00 | 464.55 | 469.95 | 471.16 | 0.48 | 430.05 | 16,646 | 3.81 | 4,454 | 2.43 | 0.21 | 12 |
| 49 | 19-Jun | 474.90 | 479.50 | 465.00 | 467.70 | 471.33 | -1.32 | 427.99 | 22,486 | 5.15 | 12,774 | 6.96 | 0.60 | 35 |
| 50 | 18-Jun | 479.45 | 482.60 | 472.05 | 473.95 | 475.96 | -1.15 | 433.71 | 15,223 | 3.49 | 6,050 | 3.30 | 0.29 | 16 |
| 51 | 17-Jun | 488.60 | 492.75 | 476.10 | 479.45 | 483.61 | -1.72 | 438.75 | 16,760 | 3.84 | 6,431 | 3.50 | 0.31 | 17 |
| 52 | 16-Jun | 491.05 | 494.85 | 477.55 | 487.85 | 484.58 | -0.15 | 446.43 | 18,513 | 4.24 | 6,303 | 3.43 | 0.31 | 17 |
| 53 | 13-Jun | 481.05 | 495.70 | 477.95 | 488.60 | 486.94 | -0.51 | 447.12 | 18,398 | 4.21 | 6,220 | 3.39 | 0.30 | 17 |
| 54 | 12-Jun | 504.65 | 511.00 | 490.00 | 491.10 | 498.70 | -2.49 | 449.41 | 22,722 | 5.20 | 10,952 | 5.97 | 0.55 | 30 |
| 55 | 11-Jun | 508.00 | 516.00 | 497.00 | 503.65 | 508.40 | -0.66 | 460.89 | 36,640 | 8.39 | 13,915 | 7.58 | 0.71 | 38 |
| 56 | 10-Jun | 509.90 | 514.00 | 503.30 | 507.00 | 507.50 | 0.02 | 463.00 | 44,791 | 10.26 | 16,672 | 9.09 | 0.85 | 45 |
| 57 | 09-Jun | 497.20 | 517.95 | 491.00 | 506.90 | 507.55 | 2.14 | 463.87 | 101,034 | 23.14 | 19,125 | 10.42 | 0.97 | 52 |
| 58 | 06-Jun | 499.90 | 501.00 | 491.60 | 496.30 | 495.86 | -0.22 | 454.17 | 19,780 | 4.53 | 9,065 | 4.94 | 0.45 | 25 |
| 59 | 05-Jun | 505.00 | 517.30 | 494.55 | 497.40 | 504.90 | -1.49 | 455.17 | 44,351 | 10.16 | 19,314 | 10.53 | 0.98 | 52 |
| 60 | 04-Jun | 495.00 | 511.20 | 488.05 | 504.90 | 503.27 | 2.51 | 462.04 | 75,159 | 17.21 | 34,449 | 18.77 | 1.73 | 94 |
| 61 | 03-Jun | 489.95 | 501.60 | 487.00 | 492.55 | 493.93 | 1.20 | 450.74 | 42,558 | 9.75 | 15,725 | 8.57 | 0.78 | 43 |
| 62 | 02-Jun | 485.00 | 493.75 | 480.20 | 486.70 | 487.28 | -0.10 | 445.38 | 17,198 | 3.94 | 7,400 | 4.03 | 0.36 | 20 |
| 63 | 30-May | 487.25 | 494.00 | 484.00 | 487.20 | 489.10 | 0.22 | 445.84 | 31,925 | 7.31 | 10,635 | 5.80 | 0.52 | 29 |
| 64 | 29-May | 490.85 | 502.00 | 479.00 | 486.15 | 488.46 | -0.54 | 444.88 | 123,627 | 28.31 | 42,616 | 23.22 | 2.08 | 116 |
| 65 | 28-May | 492.70 | 494.40 | 487.75 | 488.80 | 489.66 | -0.70 | 447.30 | 13,315 | 3.05 | 7,987 | 4.35 | 0.39 | 22 |
| 66 | 27-May | 486.40 | 499.00 | 483.65 | 492.25 | 492.00 | 1.20 | 450.46 | 21,938 | 5.02 | 7,245 | 3.95 | 0.00 | 20 |
| 67 | 26-May | 487.70 | 492.00 | 482.30 | 486.40 | 487.55 | 0.14 | 445.11 | 16,102 | 3.69 | 8,468 | 4.61 | 0.41 | 23 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL