| Macro-sector: Commodities | Band: 20 | High52 Price: 2,474.85 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: 1,674.6; Drift%: 3.59 |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 1,663.41 | Low52 Price: 1,379.65 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 73,808,451 | Low52 Date: 07-Apr-2025 | SHP: 55.88 / 14.65 / 4.87 / 23.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 122 | ||||
| High/Low Price | Quarter: 2,336.0 / 1,434.0 | Month: 1,756.6 / 1,550.0 | Week: 1,764.0 / 1,625.4 | Day: 1,775.0 / 1,730.4 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,735.90 | 1,775.00 | 1,730.40 | 1,736.90 | 1,754.81 | 0.06 | 12,819.79 | 236,937 | 3.23 | 106,175 | 3.03 | 18.63 | 62 |
| 2 | 11-Nov | 1,728.40 | 1,742.70 | 1,715.50 | 1,735.80 | 1,732.23 | 0.34 | 12,811.67 | 120,164 | 1.64 | 53,528 | 1.53 | 9.27 | 31 |
| 3 | 10-Nov | 1,711.00 | 1,749.50 | 1,685.20 | 1,730.00 | 1,729.12 | 1.12 | 12,768.00 | 321,705 | 4.39 | 131,313 | 3.74 | 22.71 | 76 |
| 4 | 07-Nov | 1,703.60 | 1,727.70 | 1,676.10 | 1,710.80 | 1,698.55 | 0.41 | 12,627.15 | 330,503 | 4.51 | 178,272 | 5.08 | 30.28 | 104 |
| 5 | 06-Nov | 1,769.00 | 1,769.00 | 1,695.10 | 1,703.80 | 1,715.68 | -3.59 | 12,575.48 | 316,037 | 4.31 | 179,012 | 5.11 | 30.71 | 104 |
| 6 | 04-Nov | 1,806.60 | 1,809.00 | 1,753.10 | 1,767.20 | 1,773.77 | -2.18 | 13,043.43 | 365,193 | 4.98 | 134,490 | 3.84 | 23.86 | 78 |
| 7 | 03-Nov | 1,677.00 | 1,822.00 | 1,674.60 | 1,806.60 | 1,785.93 | 8.37 | 13,334.23 | 2,439,106 | 33.29 | 571,109 | 16.29 | 102.00 | 333 |
| 8 | 31-Oct | 1,690.00 | 1,764.00 | 1,636.00 | 1,667.10 | 1,704.51 | -0.44 | 12,304.61 | 1,545,383 | 21.09 | 392,426 | 11.19 | 66.89 | 228 |
| 9 | 30-Oct | 1,650.00 | 1,687.50 | 1,625.60 | 1,674.40 | 1,655.06 | 1.90 | 12,358.49 | 341,187 | 4.66 | 179,336 | 5.11 | 29.68 | 104 |
| 10 | 29-Oct | 1,648.00 | 1,656.00 | 1,625.40 | 1,643.20 | 1,639.67 | 0.14 | 12,128.20 | 251,348 | 3.43 | 141,387 | 4.03 | 23.18 | 82 |
| 11 | 28-Oct | 1,681.10 | 1,692.00 | 1,630.10 | 1,640.90 | 1,654.46 | -2.40 | 12,111.23 | 345,860 | 4.72 | 196,240 | 5.60 | 32.47 | 114 |
| 12 | 27-Oct | 1,688.10 | 1,692.40 | 1,667.10 | 1,681.30 | 1,680.10 | 0.09 | 12,409.41 | 327,822 | 4.47 | 165,886 | 4.73 | 27.87 | 97 |
| 13 | 24-Oct | 1,596.80 | 1,714.00 | 1,596.80 | 1,679.80 | 1,685.57 | 5.20 | 12,398.34 | 2,949,014 | 40.25 | 333,762 | 9.52 | 56.26 | 194 |
| 14 | 23-Oct | 1,605.10 | 1,633.00 | 1,583.20 | 1,596.80 | 1,607.07 | -0.31 | 11,785.73 | 295,596 | 4.03 | 165,048 | 4.71 | 26.52 | 96 |
| 15 | 21-Oct | 1,564.00 | 1,610.00 | 1,563.90 | 1,601.70 | 1,597.21 | 2.70 | 11,821.90 | 73,269 | 1.00 | 35,065 | 1.00 | 5.60 | 20 |
| 16 | 20-Oct | 1,577.80 | 1,581.20 | 1,550.00 | 1,559.60 | 1,556.81 | -0.73 | 11,511.17 | 128,320 | 1.75 | 68,128 | 1.94 | 10.61 | 40 |
| 17 | 17-Oct | 1,591.00 | 1,592.20 | 1,556.00 | 1,571.00 | 1,573.32 | -0.54 | 11,595.00 | 141,171 | 1.93 | 66,155 | 1.89 | 10.41 | 39 |
| 18 | 16-Oct | 1,599.40 | 1,615.00 | 1,571.00 | 1,579.60 | 1,583.68 | -1.24 | 11,658.78 | 205,666 | 2.81 | 113,996 | 3.25 | 18.05 | 66 |
| 19 | 15-Oct | 1,592.00 | 1,610.00 | 1,573.70 | 1,599.40 | 1,588.27 | 0.94 | 11,804.92 | 129,993 | 1.77 | 67,414 | 1.92 | 10.71 | 39 |
| 20 | 14-Oct | 1,617.00 | 1,624.20 | 1,580.00 | 1,584.50 | 1,600.25 | -2.01 | 11,694.95 | 118,695 | 1.62 | 59,266 | 1.69 | 9.48 | 35 |
| 21 | 13-Oct | 1,640.00 | 1,640.00 | 1,598.50 | 1,617.00 | 1,615.52 | -1.55 | 11,934.00 | 131,396 | 1.79 | 47,260 | 1.35 | 7.63 | 28 |
| 22 | 10-Oct | 1,627.00 | 1,650.20 | 1,613.90 | 1,642.40 | 1,634.22 | 1.40 | 12,122.30 | 204,033 | 2.78 | 85,243 | 2.43 | 13.93 | 50 |
| 23 | 09-Oct | 1,548.50 | 1,631.00 | 1,544.00 | 1,619.70 | 1,598.40 | 4.60 | 11,954.75 | 375,883 | 5.13 | 134,670 | 3.84 | 21.53 | 78 |
| 24 | 08-Oct | 1,564.10 | 1,567.50 | 1,542.10 | 1,548.50 | 1,552.29 | -1.00 | 11,429.24 | 170,018 | 2.32 | 82,123 | 2.34 | 12.75 | 48 |
| 25 | 07-Oct | 1,548.00 | 1,577.00 | 1,537.00 | 1,564.10 | 1,552.92 | 1.31 | 11,544.38 | 180,196 | 2.46 | 71,289 | 2.03 | 11.07 | 42 |
| 26 | 06-Oct | 1,584.00 | 1,584.00 | 1,533.10 | 1,543.80 | 1,552.42 | -2.04 | 11,394.55 | 341,651 | 4.66 | 145,210 | 4.14 | 22.54 | 85 |
| 27 | 03-Oct | 1,562.50 | 1,629.40 | 1,562.10 | 1,575.90 | 1,588.97 | 1.09 | 11,631.47 | 347,543 | 4.74 | 156,609 | 4.47 | 24.88 | 91 |
| 28 | 01-Oct | 1,575.50 | 1,577.80 | 1,550.00 | 1,558.90 | 1,559.69 | -0.69 | 11,506.00 | 166,214 | 2.27 | 76,875 | 2.19 | 11.99 | 45 |
| 29 | 30-Sep | 1,615.00 | 1,636.30 | 1,552.00 | 1,569.80 | 1,593.13 | -2.16 | 11,586.45 | 532,094 | 7.26 | 338,876 | 9.66 | 53.99 | 197 |
| 30 | 29-Sep | 1,573.90 | 1,618.00 | 1,554.30 | 1,604.50 | 1,593.50 | 2.97 | 11,842.57 | 310,508 | 4.24 | 131,443 | 3.75 | 20.95 | 77 |
| 31 | 26-Sep | 1,595.00 | 1,609.90 | 1,550.00 | 1,558.20 | 1,566.45 | -2.31 | 11,500.83 | 281,018 | 3.84 | 141,072 | 4.02 | 22.10 | 82 |
| 32 | 25-Sep | 1,644.00 | 1,644.20 | 1,583.40 | 1,595.00 | 1,612.58 | -2.89 | 11,772.00 | 240,826 | 3.29 | 136,425 | 3.89 | 22.00 | 79 |
| 33 | 24-Sep | 1,667.00 | 1,669.50 | 1,638.20 | 1,642.40 | 1,652.34 | -1.07 | 12,122.30 | 134,099 | 1.83 | 81,793 | 2.33 | 13.51 | 48 |
| 34 | 23-Sep | 1,680.00 | 1,680.00 | 1,651.00 | 1,660.20 | 1,659.91 | -0.69 | 12,253.68 | 116,767 | 1.59 | 60,950 | 1.74 | 10.12 | 35 |
| 35 | 22-Sep | 1,661.40 | 1,704.00 | 1,656.10 | 1,671.80 | 1,684.30 | 0.63 | 12,339.30 | 175,843 | 2.40 | 74,255 | 2.12 | 12.51 | 43 |
| 36 | 19-Sep | 1,680.00 | 1,685.00 | 1,656.10 | 1,661.40 | 1,664.02 | -1.09 | 12,262.54 | 177,616 | 2.42 | 117,003 | 3.34 | 19.47 | 68 |
| 37 | 18-Sep | 1,678.90 | 1,698.50 | 1,669.70 | 1,679.70 | 1,684.64 | 0.77 | 12,397.61 | 163,732 | 2.23 | 76,266 | 2.17 | 12.85 | 44 |
| 38 | 17-Sep | 1,667.00 | 1,685.00 | 1,658.80 | 1,666.90 | 1,669.14 | 0.63 | 12,303.13 | 149,517 | 2.04 | 75,999 | 2.17 | 12.69 | 44 |
| 39 | 16-Sep | 1,669.80 | 1,675.00 | 1,652.00 | 1,656.40 | 1,661.35 | -0.39 | 12,225.63 | 251,807 | 3.44 | 162,917 | 4.65 | 27.07 | 95 |
| 40 | 15-Sep | 1,670.00 | 1,706.00 | 1,656.10 | 1,662.90 | 1,681.04 | 0.39 | 12,273.61 | 260,406 | 3.55 | 117,875 | 3.36 | 19.82 | 69 |
| 41 | 12-Sep | 1,665.00 | 1,691.00 | 1,640.00 | 1,656.50 | 1,666.78 | -0.16 | 12,226.37 | 222,898 | 3.04 | 125,957 | 3.59 | 20.99 | 73 |
| 42 | 11-Sep | 1,667.00 | 1,680.90 | 1,651.40 | 1,659.20 | 1,661.71 | -0.23 | 12,246.30 | 290,686 | 3.97 | 184,588 | 5.26 | 30.67 | 107 |
| 43 | 10-Sep | 1,678.80 | 1,691.50 | 1,659.10 | 1,663.00 | 1,671.14 | -0.32 | 12,274.00 | 126,537 | 1.73 | 76,745 | 2.19 | 12.83 | 45 |
| 44 | 09-Sep | 1,689.90 | 1,692.20 | 1,664.20 | 1,668.40 | 1,674.76 | -0.83 | 12,314.20 | 106,279 | 1.45 | 45,494 | 1.30 | 7.62 | 26 |
| 45 | 08-Sep | 1,702.00 | 1,708.90 | 1,678.00 | 1,682.40 | 1,694.77 | -0.66 | 12,417.53 | 111,868 | 1.53 | 63,490 | 1.81 | 10.76 | 37 |
| 46 | 05-Sep | 1,657.80 | 1,699.90 | 1,651.00 | 1,693.50 | 1,688.65 | 2.15 | 12,499.46 | 311,069 | 4.25 | 163,676 | 4.67 | 27.64 | 95 |
| 47 | 04-Sep | 1,740.30 | 1,756.60 | 1,650.10 | 1,657.80 | 1,700.44 | -2.33 | 12,235.97 | 429,204 | 5.86 | 211,058 | 6.02 | 35.89 | 123 |
| 48 | 03-Sep | 1,682.70 | 1,721.00 | 1,655.00 | 1,697.40 | 1,694.51 | 0.50 | 12,528.25 | 385,093 | 5.26 | 191,356 | 5.46 | 32.43 | 111 |
| 49 | 02-Sep | 1,660.90 | 1,714.90 | 1,651.60 | 1,688.90 | 1,692.75 | 2.01 | 12,465.51 | 272,861 | 3.72 | 103,254 | 2.94 | 17.48 | 60 |
| 50 | 01-Sep | 1,619.70 | 1,672.40 | 1,619.70 | 1,655.60 | 1,651.75 | 2.22 | 12,219.73 | 207,186 | 2.83 | 122,149 | 3.48 | 20.18 | 71 |
| 51 | 29-Aug | 1,668.00 | 1,672.90 | 1,614.00 | 1,619.70 | 1,632.96 | -2.83 | 11,954.75 | 207,715 | 2.83 | 116,349 | 3.32 | 19.00 | 68 |
| 52 | 28-Aug | 1,675.00 | 1,677.00 | 1,630.40 | 1,666.80 | 1,658.69 | -0.77 | 12,302.39 | 252,145 | 3.44 | 152,883 | 4.36 | 25.36 | 89 |
| 53 | 26-Aug | 1,738.00 | 1,738.00 | 1,670.00 | 1,679.80 | 1,690.79 | -3.49 | 12,398.34 | 281,773 | 3.85 | 178,329 | 5.09 | 30.15 | 104 |
| 54 | 25-Aug | 1,734.80 | 1,772.90 | 1,729.90 | 1,740.50 | 1,751.75 | 0.76 | 12,846.36 | 203,653 | 2.78 | 97,419 | 2.78 | 17.07 | 57 |
| 55 | 22-Aug | 1,734.00 | 1,745.00 | 1,718.70 | 1,727.40 | 1,728.40 | -0.38 | 12,749.67 | 157,441 | 2.15 | 87,581 | 2.50 | 15.14 | 51 |
| 56 | 21-Aug | 1,732.10 | 1,753.20 | 1,730.60 | 1,734.00 | 1,734.94 | 0.52 | 12,798.00 | 237,656 | 3.24 | 180,091 | 5.14 | 31.24 | 105 |
| 57 | 20-Aug | 1,750.10 | 1,765.90 | 1,722.60 | 1,725.00 | 1,734.62 | -1.43 | 12,731.00 | 141,830 | 1.94 | 81,223 | 2.32 | 14.09 | 47 |
| 58 | 19-Aug | 1,739.20 | 1,756.90 | 1,732.20 | 1,750.10 | 1,748.37 | 0.53 | 12,917.22 | 227,824 | 3.11 | 143,194 | 4.08 | 25.04 | 83 |
| 59 | 18-Aug | 1,800.00 | 1,805.00 | 1,726.30 | 1,740.80 | 1,753.11 | -2.46 | 12,848.58 | 327,039 | 4.46 | 178,268 | 5.08 | 31.25 | 104 |
| 60 | 14-Aug | 1,790.00 | 1,800.00 | 1,777.00 | 1,784.70 | 1,786.45 | -0.21 | 13,172.59 | 96,560 | 1.32 | 50,212 | 1.43 | 8.97 | 29 |
| 61 | 13-Aug | 1,797.90 | 1,821.00 | 1,781.00 | 1,788.50 | 1,798.85 | 0.38 | 13,200.64 | 165,299 | 2.26 | 74,830 | 2.13 | 13.46 | 44 |
| 62 | 12-Aug | 1,790.00 | 1,807.20 | 1,775.00 | 1,781.80 | 1,784.85 | -0.79 | 13,151.19 | 121,503 | 1.66 | 63,887 | 1.82 | 11.40 | 37 |
| 63 | 11-Aug | 1,790.00 | 1,816.90 | 1,766.00 | 1,796.00 | 1,796.77 | 1.00 | 13,255.00 | 132,493 | 1.81 | 70,033 | 2.00 | 12.58 | 48 |
| 64 | 08-Aug | 1,837.00 | 1,848.00 | 1,765.00 | 1,778.30 | 1,795.49 | -3.32 | 13,125.36 | 218,216 | 2.98 | 131,976 | 3.76 | 23.70 | 90 |
| 65 | 07-Aug | 1,780.00 | 1,858.90 | 1,761.60 | 1,839.40 | 1,805.28 | 2.81 | 13,576.33 | 262,553 | 3.58 | 79,980 | 2.28 | 14.44 | 54 |
| 66 | 06-Aug | 1,784.40 | 1,800.00 | 1,757.90 | 1,789.20 | 1,778.99 | 0.66 | 13,205.81 | 257,879 | 3.52 | 170,894 | 4.87 | 30.40 | 116 |
| 67 | 05-Aug | 1,800.00 | 1,809.60 | 1,771.20 | 1,777.50 | 1,779.98 | -1.51 | 13,119.45 | 168,789 | 2.30 | 110,904 | 3.16 | 19.74 | 76 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL