| Macro-sector: Commodities | Band: 20 | High52 Price: 1,009.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 04-Apr-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 / 0.0 / 0.02 / 40.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 763.7 / 390.0 | Month: 522.8 / 390.0 | Week: 522.8 / 455.0 | Day: 486.0 / 471.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 482.00 | 482.00 | 456.10 | 460.20 | 464.07 | -4.05 | 421.13 | 38,696 | 2.31 | 20,780 | 2.62 | 0.96 | 0.56 |
| 2 | 03-Apr | 478.95 | 486.00 | 471.55 | 479.60 | 480.41 | 0.15 | 438.88 | 32,338 | 1.93 | 13,354 | 1.68 | 0.64 | 0.36 |
| 3 | 02-Apr | 472.15 | 496.00 | 461.30 | 478.90 | 480.13 | 1.04 | 438.24 | 52,421 | 3.13 | 14,351 | 1.81 | 0.69 | 0.39 |
| 4 | 01-Apr | 474.70 | 481.85 | 470.20 | 473.95 | 475.62 | 0.56 | 433.71 | 21,004 | 1.25 | 7,927 | 1.00 | 0.38 | 0.22 |
| 5 | 28-Mar | 470.15 | 495.00 | 469.10 | 471.30 | 479.63 | 0.59 | 431.29 | 79,409 | 4.74 | 29,162 | 3.68 | 1.40 | 0.79 |
| 6 | 27-Mar | 475.55 | 481.80 | 461.55 | 468.55 | 469.57 | -1.61 | 428.77 | 87,429 | 5.22 | 35,894 | 4.53 | 1.69 | 0.97 |
| 7 | 26-Mar | 496.70 | 505.00 | 470.95 | 476.20 | 490.50 | -4.42 | 435.77 | 229,199 | 13.69 | 52,196 | 6.58 | 2.56 | 1.42 |
| 8 | 25-Mar | 456.90 | 522.80 | 456.90 | 498.20 | 506.38 | 9.09 | 455.91 | 1,000,068 | 59.74 | 102,027 | 12.87 | 5.17 | 2.77 |
| 9 | 24-Mar | 459.50 | 470.00 | 455.00 | 456.70 | 460.28 | 0.04 | 417.93 | 47,935 | 2.86 | 28,886 | 3.64 | 1.33 | 0.78 |
| 10 | 21-Mar | 445.75 | 463.85 | 445.75 | 456.50 | 457.97 | 0.87 | 417.75 | 30,833 | 1.84 | 15,410 | 1.94 | 0.71 | 0.42 |
| 11 | 20-Mar | 464.65 | 469.45 | 451.00 | 452.55 | 456.14 | -0.02 | 414.13 | 30,184 | 1.80 | 17,623 | 2.22 | 0.80 | 0.48 |
| 12 | 19-Mar | 435.25 | 454.95 | 433.15 | 452.65 | 445.82 | 5.56 | 414.22 | 42,722 | 2.55 | 19,772 | 2.49 | 0.88 | 0.54 |
| 13 | 18-Mar | 412.30 | 431.30 | 412.30 | 428.80 | 424.89 | 4.27 | 392.40 | 35,235 | 2.10 | 19,175 | 2.42 | 0.81 | 0.52 |
| 14 | 17-Mar | 423.25 | 425.20 | 408.75 | 411.25 | 417.24 | -2.35 | 376.34 | 16,740 | 1.00 | 9,510 | 1.20 | 0.40 | 0.26 |
| 15 | 13-Mar | 433.20 | 439.85 | 414.50 | 421.15 | 428.71 | -3.28 | 385.40 | 28,186 | 1.68 | 12,278 | 1.55 | 0.53 | 0.33 |
| 16 | 12-Mar | 434.70 | 444.45 | 425.05 | 435.45 | 435.30 | 0.67 | 398.48 | 32,833 | 1.96 | 17,102 | 2.16 | 0.74 | 0.46 |
| 17 | 11-Mar | 425.00 | 448.00 | 425.00 | 432.55 | 438.63 | -1.39 | 395.83 | 46,267 | 2.76 | 9,746 | 1.23 | 0.43 | 0.26 |
| 18 | 10-Mar | 455.20 | 462.55 | 434.30 | 438.65 | 445.60 | -4.15 | 401.41 | 25,411 | 1.52 | 14,740 | 1.86 | 0.66 | 0.40 |
| 19 | 07-Mar | 445.55 | 484.20 | 445.30 | 457.65 | 463.27 | 2.97 | 418.80 | 103,375 | 6.17 | 30,848 | 3.89 | 1.43 | 0.84 |
| 20 | 06-Mar | 434.10 | 455.90 | 434.10 | 444.45 | 447.87 | 2.88 | 406.72 | 31,010 | 1.85 | 11,180 | 1.41 | 0.50 | 0.30 |
| 21 | 05-Mar | 408.50 | 435.00 | 408.45 | 432.00 | 428.35 | 5.40 | 395.00 | 28,528 | 1.70 | 14,806 | 1.87 | 0.63 | 0.40 |
| 22 | 04-Mar | 405.00 | 424.70 | 396.35 | 409.85 | 415.29 | 1.10 | 375.06 | 38,872 | 2.32 | 21,709 | 2.74 | 0.90 | 0.59 |
| 23 | 03-Mar | 423.30 | 429.55 | 390.00 | 405.40 | 402.15 | -3.74 | 370.98 | 49,430 | 2.95 | 21,730 | 2.74 | 0.87 | 0.59 |
| 24 | 28-Feb | 432.00 | 435.20 | 417.15 | 421.15 | 424.15 | -3.64 | 385.40 | 18,330 | 1.09 | 9,165 | 1.16 | 0.39 | 0.25 |
| 25 | 27-Feb | 452.15 | 461.45 | 434.80 | 437.05 | 441.31 | -3.40 | 399.95 | 19,795 | 1.18 | 11,099 | 1.40 | 0.49 | 0.30 |
| 26 | 25-Feb | 460.80 | 472.00 | 448.00 | 452.45 | 458.59 | -2.81 | 414.04 | 27,744 | 1.66 | 13,445 | 1.70 | 0.62 | 0.36 |
| 27 | 24-Feb | 473.65 | 481.90 | 445.25 | 465.55 | 459.32 | -1.50 | 426.03 | 24,345 | 1.45 | 10,716 | 1.35 | 0.49 | 0.29 |
| 28 | 21-Feb | 481.10 | 494.85 | 468.95 | 472.65 | 480.78 | -1.38 | 432.52 | 18,184 | 1.09 | 6,600 | 0.83 | 0.32 | 0.18 |
| 29 | 20-Feb | 458.05 | 483.40 | 458.05 | 479.25 | 474.39 | 3.05 | 438.56 | 19,613 | 1.17 | 5,881 | 0.74 | 0.28 | 0.16 |
| 30 | 19-Feb | 446.50 | 484.35 | 444.00 | 465.05 | 467.70 | 4.15 | 425.57 | 30,136 | 1.80 | 10,947 | 1.38 | 0.51 | 0.30 |
| 31 | 18-Feb | 480.55 | 483.15 | 434.80 | 446.50 | 449.07 | -6.89 | 408.59 | 54,738 | 3.27 | 29,104 | 3.67 | 1.31 | 0.79 |
| 32 | 17-Feb | 500.00 | 506.15 | 470.00 | 479.55 | 482.71 | -4.79 | 438.84 | 36,332 | 2.17 | 20,460 | 2.58 | 0.99 | 0.56 |
| 33 | 14-Feb | 527.40 | 527.40 | 496.00 | 503.70 | 508.50 | -3.54 | 460.94 | 17,623 | 1.05 | 8,923 | 1.13 | 0.45 | 0.24 |
| 34 | 13-Feb | 530.95 | 537.00 | 520.00 | 522.20 | 528.60 | -0.91 | 477.87 | 7,036 | 0.42 | 3,181 | 0.40 | 0.17 | 0.09 |
| 35 | 12-Feb | 535.90 | 539.10 | 511.00 | 527.00 | 526.69 | -1.20 | 482.00 | 17,366 | 1.04 | 7,220 | 0.91 | 0.38 | 0.20 |
| 36 | 11-Feb | 555.10 | 555.10 | 512.55 | 533.40 | 530.20 | -3.91 | 488.12 | 24,045 | 1.44 | 11,515 | 1.45 | 0.61 | 0.31 |
| 37 | 10-Feb | 572.60 | 575.55 | 551.00 | 555.10 | 559.99 | -3.12 | 507.97 | 11,880 | 0.71 | 5,634 | 0.71 | 0.32 | 0.15 |
| 38 | 07-Feb | 581.70 | 581.70 | 568.90 | 573.00 | 575.23 | -1.48 | 524.00 | 8,592 | 0.51 | 4,404 | 0.56 | 0.25 | 0.12 |
| 39 | 06-Feb | 583.30 | 586.45 | 574.65 | 581.60 | 581.74 | 0.67 | 532.23 | 9,131 | 0.55 | 3,727 | 0.47 | 0.22 | 0.10 |
| 40 | 05-Feb | 584.70 | 590.00 | 573.95 | 577.75 | 582.05 | -0.11 | 528.70 | 17,302 | 1.03 | 8,714 | 1.10 | 0.51 | 0.24 |
| 41 | 04-Feb | 581.95 | 589.70 | 574.25 | 578.40 | 579.40 | 0.38 | 529.30 | 17,862 | 1.07 | 7,894 | 1.00 | 0.46 | 0.21 |
| 42 | 03-Feb | 586.90 | 586.90 | 568.30 | 576.20 | 576.24 | -2.43 | 527.28 | 15,907 | 0.95 | 8,153 | 1.03 | 0.47 | 0.22 |
| 43 | 01-Feb | 582.00 | 594.00 | 578.20 | 590.55 | 587.95 | 2.43 | 540.42 | 16,476 | 0.98 | 7,289 | 0.92 | 0.43 | 0.20 |
| 44 | 31-Jan | 565.00 | 588.00 | 551.00 | 576.55 | 570.41 | 0.34 | 527.60 | 43,825 | 2.62 | 11,583 | 1.46 | 0.66 | 0.31 |
| 45 | 30-Jan | 587.65 | 594.00 | 570.00 | 574.60 | 583.06 | -0.75 | 525.82 | 20,123 | 1.20 | 7,961 | 1.00 | 0.46 | 0.22 |
| 46 | 29-Jan | 552.70 | 584.40 | 552.70 | 578.95 | 574.31 | 4.32 | 529.80 | 26,529 | 1.58 | 11,219 | 1.42 | 0.64 | 0.30 |
| 47 | 28-Jan | 589.65 | 592.65 | 543.05 | 554.95 | 559.32 | -4.94 | 507.84 | 38,791 | 2.32 | 18,073 | 2.28 | 1.01 | 0.49 |
| 48 | 27-Jan | 608.00 | 608.00 | 580.10 | 583.80 | 590.14 | -4.69 | 534.24 | 19,747 | 1.18 | 9,185 | 1.16 | 0.54 | 0.25 |
| 49 | 24-Jan | 621.50 | 627.80 | 608.00 | 612.50 | 616.55 | -0.68 | 560.50 | 8,053 | 0.48 | 3,743 | 0.47 | 0.23 | 0.10 |
| 50 | 23-Jan | 622.10 | 629.50 | 615.00 | 616.70 | 622.25 | -0.97 | 564.35 | 8,647 | 0.52 | 3,303 | 0.42 | 0.21 | 0.09 |
| 51 | 22-Jan | 631.10 | 637.95 | 615.40 | 622.70 | 622.70 | -1.81 | 569.84 | 17,162 | 1.03 | 6,887 | 0.87 | 0.43 | 0.19 |
| 52 | 21-Jan | 649.10 | 658.00 | 629.10 | 633.95 | 640.87 | -2.39 | 580.13 | 27,688 | 1.65 | 10,758 | 1.36 | 0.69 | 0.29 |
| 53 | 20-Jan | 647.00 | 650.95 | 640.40 | 649.10 | 645.40 | 0.96 | 593.99 | 10,669 | 0.64 | 5,080 | 0.64 | 0.33 | 0.14 |
| 54 | 17-Jan | 645.90 | 651.00 | 637.10 | 642.90 | 642.96 | -0.30 | 588.32 | 12,415 | 0.74 | 5,144 | 0.65 | 0.33 | 0.14 |
| 55 | 16-Jan | 641.50 | 663.45 | 639.60 | 644.85 | 645.50 | 1.23 | 590.11 | 16,764 | 1.00 | 8,089 | 1.02 | 0.52 | 0.22 |
| 56 | 15-Jan | 635.60 | 657.45 | 630.25 | 636.95 | 644.65 | 1.69 | 582.88 | 38,557 | 2.30 | 8,311 | 1.05 | 0.54 | 0.23 |
| 57 | 14-Jan | 616.90 | 634.85 | 610.05 | 626.20 | 620.84 | 2.63 | 573.04 | 26,386 | 1.58 | 7,343 | 0.93 | 0.46 | 0.20 |
| 58 | 13-Jan | 630.00 | 645.45 | 601.00 | 609.70 | 625.31 | -7.09 | 557.94 | 46,683 | 2.79 | 24,603 | 3.10 | 1.54 | 0.67 |
| 59 | 10-Jan | 670.00 | 674.95 | 650.00 | 652.90 | 658.50 | -3.29 | 597.47 | 24,466 | 1.46 | 11,834 | 1.49 | 0.78 | 0.32 |
| 60 | 09-Jan | 684.55 | 696.15 | 670.30 | 674.40 | 682.07 | -1.51 | 617.15 | 21,432 | 1.28 | 7,208 | 0.91 | 0.49 | 0.20 |
| 61 | 08-Jan | 700.90 | 701.40 | 682.05 | 684.55 | 689.39 | -2.09 | 626.44 | 14,309 | 0.85 | 5,190 | 0.65 | 0.36 | 0.14 |
| 62 | 07-Jan | 696.25 | 703.85 | 691.10 | 698.85 | 698.01 | 0.76 | 639.52 | 24,671 | 1.47 | 8,412 | 1.06 | 0.59 | 0.23 |
| 63 | 06-Jan | 728.90 | 728.90 | 689.00 | 693.55 | 702.14 | -5.10 | 634.67 | 42,523 | 2.54 | 17,057 | 2.15 | 1.20 | 0.46 |
| 64 | 03-Jan | 734.60 | 736.85 | 723.25 | 728.90 | 729.64 | -1.52 | 667.02 | 36,279 | 2.17 | 8,988 | 1.13 | 0.66 | 0.24 |
| 65 | 02-Jan | 713.95 | 763.70 | 710.25 | 740.00 | 745.66 | 5.93 | 677.00 | 595,920 | 35.60 | 39,723 | 5.01 | 2.96 | 1.08 |
| 66 | 01-Jan | 683.20 | 698.80 | 681.65 | 696.15 | 693.14 | 1.30 | 637.05 | 20,160 | 1.20 | 6,727 | 0.85 | 0.47 | 0.18 |
| 67 | 31-Dec | 669.45 | 693.40 | 669.00 | 687.10 | 682.84 | 2.57 | 628.77 | 18,791 | 1.12 | 5,250 | 0.66 | 0.36 | 0.14 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL