| Macro-sector: Commodities | Band: 20 | High52 Price: 2,170.0 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 1,440.01 | Low52 Price: 1,291.1 | Barrier: 1,379.9; Drift%: -6.55 |
| Basic Industry: Industrial Minerals | Total Equity: 73,808,451 | Low52 Date: 23-Mar-2026 | SHP: 55.88 / 15.75 / 4.71 / 22.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 139 | ||||
| High/Low Price | Quarter: 2,336.0 / 1,434.0 | Month: 1,913.6 / 1,730.0 | Week: 1,655.9 / 1,565.0 | Day: 1,310.0 / 1,266.9 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,301.00 | 1,310.00 | 1,266.90 | 1,295.10 | 1,289.26 | -1.76 | 9,558.93 | 534,879 | 8.94 | 277,741 | 12.27 | 35.81 | 169 |
| 2 | 01-Apr | 1,363.90 | 1,379.90 | 1,297.20 | 1,318.30 | 1,324.93 | 0.02 | 9,730.17 | 754,469 | 12.61 | 397,923 | 17.58 | 52.72 | 241 |
| 3 | 30-Mar | 1,370.00 | 1,384.90 | 1,310.00 | 1,318.10 | 1,344.63 | -6.02 | 9,728.69 | 652,946 | 10.91 | 388,969 | 17.19 | 52.30 | 236 |
| 4 | 27-Mar | 1,413.30 | 1,444.90 | 1,386.10 | 1,402.60 | 1,420.24 | -1.05 | 10,352.37 | 409,850 | 6.85 | 250,832 | 11.08 | 35.62 | 152 |
| 5 | 25-Mar | 1,418.90 | 1,475.00 | 1,401.90 | 1,417.50 | 1,435.43 | 1.78 | 10,462.35 | 660,994 | 11.05 | 397,547 | 17.57 | 57.07 | 241 |
| 6 | 24-Mar | 1,349.00 | 1,416.90 | 1,320.20 | 1,392.70 | 1,373.23 | 6.58 | 10,279.30 | 553,081 | 9.24 | 253,593 | 11.21 | 34.82 | 154 |
| 7 | 23-Mar | 1,393.90 | 1,399.00 | 1,291.10 | 1,306.70 | 1,321.43 | -7.01 | 9,644.55 | 406,633 | 6.80 | 213,492 | 9.43 | 28.21 | 130 |
| 8 | 20-Mar | 1,417.00 | 1,432.80 | 1,400.00 | 1,405.20 | 1,415.06 | -0.14 | 10,371.56 | 191,365 | 3.20 | 114,172 | 5.05 | 16.16 | 69 |
| 9 | 19-Mar | 1,410.00 | 1,430.00 | 1,402.60 | 1,407.20 | 1,415.12 | -2.68 | 10,386.33 | 187,386 | 3.13 | 120,153 | 5.31 | 17.00 | 73 |
| 10 | 18-Mar | 1,420.10 | 1,463.50 | 1,409.80 | 1,445.90 | 1,443.33 | 2.24 | 10,671.96 | 400,466 | 6.69 | 250,296 | 11.06 | 36.13 | 152 |
| 11 | 17-Mar | 1,411.90 | 1,440.50 | 1,390.50 | 1,414.20 | 1,411.09 | 1.02 | 10,437.99 | 235,505 | 3.94 | 120,511 | 5.33 | 17.01 | 73 |
| 12 | 16-Mar | 1,430.00 | 1,439.90 | 1,382.60 | 1,399.90 | 1,407.13 | -1.42 | 10,332.45 | 277,302 | 4.63 | 131,158 | 5.80 | 18.46 | 80 |
| 13 | 13-Mar | 1,532.00 | 1,547.90 | 1,412.30 | 1,420.00 | 1,463.03 | -5.53 | 10,480.00 | 403,094 | 6.74 | 156,524 | 6.92 | 22.90 | 95 |
| 14 | 12-Mar | 1,505.00 | 1,518.00 | 1,468.00 | 1,503.20 | 1,492.24 | -0.14 | 11,094.89 | 204,548 | 3.42 | 126,437 | 5.59 | 18.87 | 77 |
| 15 | 11-Mar | 1,509.70 | 1,538.70 | 1,492.20 | 1,505.30 | 1,512.36 | -0.29 | 11,110.39 | 212,918 | 3.56 | 124,505 | 5.50 | 18.83 | 76 |
| 16 | 10-Mar | 1,524.40 | 1,524.40 | 1,500.20 | 1,509.70 | 1,509.95 | 0.87 | 11,142.86 | 126,648 | 2.12 | 67,336 | 2.98 | 10.17 | 41 |
| 17 | 09-Mar | 1,510.30 | 1,522.50 | 1,472.00 | 1,496.70 | 1,491.71 | -2.75 | 11,046.91 | 222,167 | 3.71 | 123,367 | 5.45 | 18.40 | 75 |
| 18 | 06-Mar | 1,536.60 | 1,553.90 | 1,522.20 | 1,539.10 | 1,537.58 | 0.15 | 11,359.86 | 128,475 | 2.15 | 67,231 | 2.97 | 10.34 | 41 |
| 19 | 05-Mar | 1,534.00 | 1,546.90 | 1,515.20 | 1,536.80 | 1,531.01 | 0.18 | 11,342.88 | 136,142 | 2.28 | 68,059 | 3.01 | 10.42 | 41 |
| 20 | 04-Mar | 1,537.20 | 1,546.90 | 1,512.60 | 1,534.10 | 1,528.67 | -1.74 | 11,322.95 | 147,986 | 2.47 | 83,466 | 3.69 | 12.76 | 51 |
| 21 | 02-Mar | 1,519.90 | 1,605.60 | 1,519.90 | 1,561.20 | 1,572.79 | -3.21 | 11,522.98 | 220,872 | 3.69 | 133,079 | 5.88 | 20.93 | 81 |
| 22 | 27-Feb | 1,621.00 | 1,621.00 | 1,595.30 | 1,613.00 | 1,607.05 | -0.88 | 11,905.00 | 63,652 | 1.06 | 29,918 | 1.32 | 4.81 | 18 |
| 23 | 26-Feb | 1,602.00 | 1,655.90 | 1,598.00 | 1,627.40 | 1,630.46 | 2.06 | 12,011.59 | 256,561 | 4.29 | 113,636 | 5.02 | 18.53 | 69 |
| 24 | 25-Feb | 1,584.30 | 1,600.80 | 1,579.80 | 1,594.50 | 1,592.22 | 0.93 | 11,768.76 | 65,822 | 1.10 | 37,679 | 1.67 | 6.00 | 23 |
| 25 | 24-Feb | 1,581.90 | 1,591.90 | 1,565.00 | 1,579.80 | 1,574.73 | -0.76 | 11,660.26 | 59,839 | 1.00 | 35,179 | 1.55 | 5.54 | 21 |
| 26 | 23-Feb | 1,595.00 | 1,604.00 | 1,568.00 | 1,591.90 | 1,582.72 | 0.38 | 11,749.57 | 117,252 | 1.96 | 38,110 | 1.68 | 6.03 | 23 |
| 27 | 20-Feb | 1,630.00 | 1,630.00 | 1,570.90 | 1,585.90 | 1,601.02 | -2.84 | 11,705.28 | 98,953 | 1.65 | 54,762 | 2.42 | 8.77 | 33 |
| 28 | 19-Feb | 1,625.80 | 1,667.00 | 1,619.50 | 1,632.30 | 1,644.97 | 0.79 | 12,047.75 | 187,013 | 3.13 | 68,753 | 3.04 | 11.31 | 42 |
| 29 | 18-Feb | 1,653.10 | 1,662.50 | 1,615.10 | 1,619.50 | 1,629.48 | -2.03 | 11,953.28 | 100,729 | 1.68 | 52,197 | 2.31 | 8.51 | 32 |
| 30 | 17-Feb | 1,640.00 | 1,668.00 | 1,640.00 | 1,653.10 | 1,651.59 | -0.67 | 12,201.28 | 67,894 | 1.13 | 34,141 | 1.51 | 5.64 | 21 |
| 31 | 16-Feb | 1,648.40 | 1,673.90 | 1,618.00 | 1,664.20 | 1,648.47 | 0.64 | 12,283.20 | 81,362 | 1.36 | 37,014 | 1.64 | 6.10 | 22 |
| 32 | 13-Feb | 1,670.00 | 1,676.20 | 1,639.00 | 1,653.60 | 1,659.89 | -1.12 | 12,204.97 | 100,145 | 1.67 | 46,090 | 2.04 | 7.65 | 28 |
| 33 | 12-Feb | 1,692.20 | 1,693.70 | 1,665.70 | 1,672.30 | 1,674.25 | -1.18 | 12,342.99 | 66,654 | 1.11 | 33,377 | 1.47 | 5.59 | 20 |
| 34 | 11-Feb | 1,712.00 | 1,727.50 | 1,669.30 | 1,692.20 | 1,689.08 | -0.52 | 12,489.87 | 137,053 | 2.29 | 69,269 | 3.06 | 11.70 | 42 |
| 35 | 10-Feb | 1,735.00 | 1,763.80 | 1,678.10 | 1,701.00 | 1,720.19 | 1.59 | 12,554.00 | 442,130 | 7.39 | 150,044 | 6.63 | 25.81 | 91 |
| 36 | 09-Feb | 1,644.60 | 1,677.00 | 1,644.60 | 1,674.30 | 1,668.50 | 1.91 | 12,357.75 | 100,581 | 1.68 | 58,460 | 2.58 | 9.75 | 35 |
| 37 | 06-Feb | 1,661.90 | 1,661.90 | 1,624.50 | 1,643.00 | 1,636.79 | -1.45 | 12,126.00 | 70,669 | 1.18 | 22,629 | 1.00 | 3.70 | 13 |
| 38 | 05-Feb | 1,662.30 | 1,678.00 | 1,649.00 | 1,667.20 | 1,665.68 | 0.29 | 12,305.34 | 118,915 | 1.99 | 59,536 | 2.63 | 9.92 | 35 |
| 39 | 04-Feb | 1,658.00 | 1,672.80 | 1,645.00 | 1,662.30 | 1,660.50 | 0.26 | 12,269.18 | 120,109 | 2.01 | 65,003 | 2.87 | 10.79 | 38 |
| 40 | 03-Feb | 1,660.00 | 1,689.20 | 1,616.40 | 1,658.00 | 1,654.56 | 2.04 | 12,237.00 | 342,498 | 5.72 | 146,465 | 6.47 | 24.23 | 85 |
| 41 | 02-Feb | 1,555.00 | 1,630.30 | 1,526.00 | 1,624.80 | 1,571.14 | 4.03 | 11,992.40 | 188,570 | 3.15 | 65,950 | 2.91 | 10.36 | 38 |
| 42 | 01-Feb | 1,609.70 | 1,621.00 | 1,507.30 | 1,561.80 | 1,578.09 | -2.66 | 11,527.40 | 127,428 | 2.13 | 42,951 | 1.90 | 6.78 | 25 |
| 43 | 30-Jan | 1,620.00 | 1,637.00 | 1,573.50 | 1,604.40 | 1,610.10 | -1.20 | 11,841.83 | 208,522 | 3.48 | 91,744 | 4.05 | 14.77 | 53 |
| 44 | 29-Jan | 1,559.90 | 1,631.20 | 1,536.00 | 1,623.90 | 1,584.30 | 4.44 | 11,985.75 | 257,501 | 4.30 | 84,226 | 3.72 | 13.34 | 49 |
| 45 | 28-Jan | 1,479.00 | 1,559.00 | 1,470.30 | 1,554.80 | 1,521.62 | 6.04 | 11,475.74 | 233,866 | 3.91 | 82,384 | 3.64 | 12.54 | 48 |
| 46 | 27-Jan | 1,575.00 | 1,579.80 | 1,460.00 | 1,466.30 | 1,491.61 | -5.39 | 10,822.53 | 325,658 | 5.44 | 131,672 | 5.82 | 19.64 | 77 |
| 47 | 23-Jan | 1,524.10 | 1,602.00 | 1,518.20 | 1,549.90 | 1,563.43 | 2.20 | 11,439.57 | 399,195 | 6.67 | 80,323 | 3.55 | 12.56 | 47 |
| 48 | 22-Jan | 1,570.90 | 1,624.00 | 1,503.50 | 1,516.50 | 1,551.25 | -2.40 | 11,193.05 | 329,519 | 5.51 | 109,887 | 4.86 | 17.05 | 64 |
| 49 | 21-Jan | 1,550.00 | 1,620.00 | 1,505.00 | 1,553.80 | 1,538.32 | -0.02 | 11,468.36 | 245,125 | 4.10 | 94,429 | 4.17 | 14.53 | 55 |
| 50 | 20-Jan | 1,579.60 | 1,604.10 | 1,541.00 | 1,554.10 | 1,570.90 | -1.61 | 11,470.57 | 191,045 | 3.19 | 76,799 | 3.39 | 12.06 | 45 |
| 51 | 19-Jan | 1,575.10 | 1,591.80 | 1,556.00 | 1,579.60 | 1,571.68 | -0.87 | 11,658.78 | 166,023 | 2.77 | 76,164 | 3.37 | 11.97 | 44 |
| 52 | 16-Jan | 1,613.40 | 1,632.90 | 1,589.10 | 1,593.40 | 1,602.54 | -1.24 | 11,760.64 | 111,674 | 1.87 | 65,999 | 2.92 | 10.58 | 38 |
| 53 | 14-Jan | 1,625.40 | 1,645.60 | 1,608.70 | 1,613.40 | 1,624.43 | -0.74 | 11,908.26 | 110,852 | 1.85 | 57,512 | 2.54 | 9.34 | 33 |
| 54 | 13-Jan | 1,619.50 | 1,650.00 | 1,616.00 | 1,625.40 | 1,631.21 | 0.46 | 11,996.83 | 138,022 | 2.31 | 67,246 | 2.97 | 10.97 | 39 |
| 55 | 12-Jan | 1,679.90 | 1,683.00 | 1,596.00 | 1,618.00 | 1,623.15 | -3.69 | 11,942.00 | 423,926 | 7.08 | 205,396 | 9.08 | 33.34 | 120 |
| 56 | 09-Jan | 1,717.10 | 1,733.80 | 1,671.00 | 1,680.00 | 1,703.75 | -2.72 | 12,399.00 | 159,216 | 2.66 | 74,456 | 3.29 | 12.69 | 43 |
| 57 | 08-Jan | 1,775.00 | 1,779.50 | 1,715.00 | 1,726.90 | 1,741.01 | -3.23 | 12,745.98 | 271,441 | 4.54 | 137,388 | 6.07 | 23.92 | 80 |
| 58 | 07-Jan | 1,825.40 | 1,834.00 | 1,780.00 | 1,784.50 | 1,796.94 | -1.98 | 13,171.12 | 147,895 | 2.47 | 69,387 | 3.07 | 12.47 | 40 |
| 59 | 06-Jan | 1,818.00 | 1,833.00 | 1,801.00 | 1,820.50 | 1,818.64 | 0.15 | 13,436.83 | 142,034 | 2.37 | 73,446 | 3.25 | 13.36 | 43 |
| 60 | 05-Jan | 1,855.00 | 1,863.60 | 1,810.00 | 1,817.80 | 1,835.79 | -2.30 | 13,416.90 | 143,399 | 2.40 | 70,908 | 3.13 | 13.02 | 41 |
| 61 | 02-Jan | 1,860.40 | 1,875.90 | 1,847.10 | 1,860.50 | 1,857.46 | 0.11 | 13,732.06 | 127,868 | 2.14 | 62,673 | 2.77 | 11.64 | 37 |
| 62 | 01-Jan | 1,867.00 | 1,875.00 | 1,838.50 | 1,858.50 | 1,852.19 | 0.04 | 13,717.30 | 90,386 | 1.51 | 37,483 | 1.66 | 6.94 | 22 |
| 63 | 31-Dec | 1,865.50 | 1,876.10 | 1,845.20 | 1,857.80 | 1,857.30 | -0.47 | 13,712.13 | 143,443 | 2.40 | 62,563 | 2.76 | 11.62 | 36 |
| 64 | 30-Dec | 1,850.00 | 1,885.00 | 1,822.30 | 1,866.60 | 1,862.85 | 0.82 | 13,777.09 | 308,203 | 5.15 | 163,576 | 7.23 | 30.47 | 95 |
| 65 | 29-Dec | 1,880.50 | 1,913.60 | 1,816.10 | 1,851.50 | 1,864.91 | -1.27 | 13,665.63 | 316,846 | 5.29 | 128,619 | 5.68 | 23.99 | 75 |
| 66 | 26-Dec | 1,881.00 | 1,910.00 | 1,850.00 | 1,875.40 | 1,885.17 | 0.40 | 13,842.04 | 359,965 | 6.02 | 135,921 | 6.01 | 25.62 | 79 |
| 67 | 24-Dec | 1,845.00 | 1,880.00 | 1,831.40 | 1,867.90 | 1,853.91 | 1.24 | 13,786.68 | 191,514 | 3.20 | 99,290 | 4.39 | 18.41 | 58 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL