| Macro-sector: Commodities | Band: 20 | High52 Price: 2,700.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 2; VWAP21: 1,780.68 | Low52 Price: 1,379.65 | Barrier: 1,738.0; Drift%: -4.27 |
| Basic Industry: Industrial Minerals | Total Equity: 73,808,451 | Low52 Date: 07-Apr-2025 | SHP: 55.88 / 15.09 / 4.41 / 23.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 2,336.0 / 1,434.0 | Month: 1,949.0 / 1,703.0 | Week: 1,821.0 / 1,766.0 | Day: 1,677.0 / 1,630.4 | Sis67: 84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,675.00 | 1,677.00 | 1,630.40 | 1,666.80 | 1,658.69 | -0.77 | 12,302.39 | 252,145 | 2.61 | 152,883 | 3.36 | 25.36 | 89 |
| 2 | 26-Aug | 1,738.00 | 1,738.00 | 1,670.00 | 1,679.80 | 1,690.79 | -3.49 | 12,398.34 | 281,773 | 2.92 | 178,329 | 3.91 | 30.15 | 104 |
| 3 | 25-Aug | 1,734.80 | 1,772.90 | 1,729.90 | 1,740.50 | 1,751.75 | 0.76 | 12,846.36 | 203,653 | 2.11 | 97,419 | 2.14 | 17.07 | 57 |
| 4 | 22-Aug | 1,734.00 | 1,745.00 | 1,718.70 | 1,727.40 | 1,728.40 | -0.38 | 12,749.67 | 157,441 | 1.63 | 87,581 | 1.92 | 15.14 | 51 |
| 5 | 21-Aug | 1,732.10 | 1,753.20 | 1,730.60 | 1,734.00 | 1,734.94 | 0.52 | 12,798.00 | 237,656 | 2.46 | 180,091 | 3.95 | 31.24 | 105 |
| 6 | 20-Aug | 1,750.10 | 1,765.90 | 1,722.60 | 1,725.00 | 1,734.62 | -1.43 | 12,731.00 | 141,830 | 1.47 | 81,223 | 1.78 | 14.09 | 47 |
| 7 | 19-Aug | 1,739.20 | 1,756.90 | 1,732.20 | 1,750.10 | 1,748.37 | 0.53 | 12,917.22 | 227,824 | 2.36 | 143,194 | 3.14 | 25.04 | 83 |
| 8 | 18-Aug | 1,800.00 | 1,805.00 | 1,726.30 | 1,740.80 | 1,753.11 | -2.46 | 12,848.58 | 327,039 | 3.39 | 178,268 | 3.91 | 31.25 | 104 |
| 9 | 14-Aug | 1,790.00 | 1,800.00 | 1,777.00 | 1,784.70 | 1,786.45 | -0.21 | 13,172.59 | 96,560 | 1.00 | 50,212 | 1.10 | 8.97 | 29 |
| 10 | 13-Aug | 1,797.90 | 1,821.00 | 1,781.00 | 1,788.50 | 1,798.85 | 0.38 | 13,200.64 | 165,299 | 1.71 | 74,830 | 1.64 | 13.46 | 44 |
| 11 | 12-Aug | 1,790.00 | 1,807.20 | 1,775.00 | 1,781.80 | 1,784.85 | -0.79 | 13,151.19 | 121,503 | 1.26 | 63,887 | 1.40 | 11.40 | 37 |
| 12 | 11-Aug | 1,790.00 | 1,816.90 | 1,766.00 | 1,796.00 | 1,796.77 | 1.00 | 13,255.00 | 132,493 | 1.37 | 70,033 | 1.54 | 12.58 | 48 |
| 13 | 08-Aug | 1,837.00 | 1,848.00 | 1,765.00 | 1,778.30 | 1,795.49 | -3.32 | 13,125.36 | 218,216 | 2.26 | 131,976 | 2.90 | 23.70 | 90 |
| 14 | 07-Aug | 1,780.00 | 1,858.90 | 1,761.60 | 1,839.40 | 1,805.28 | 2.81 | 13,576.33 | 262,553 | 2.72 | 79,980 | 1.76 | 14.44 | 54 |
| 15 | 06-Aug | 1,784.40 | 1,800.00 | 1,757.90 | 1,789.20 | 1,778.99 | 0.66 | 13,205.81 | 257,879 | 2.67 | 170,894 | 3.75 | 30.40 | 116 |
| 16 | 05-Aug | 1,800.00 | 1,809.60 | 1,771.20 | 1,777.50 | 1,779.98 | -1.51 | 13,119.45 | 168,789 | 1.75 | 110,904 | 2.43 | 19.74 | 76 |
| 17 | 04-Aug | 1,804.60 | 1,826.20 | 1,767.00 | 1,804.80 | 1,800.73 | 0.81 | 13,320.95 | 131,335 | 1.36 | 45,554 | 1.00 | 8.20 | 31 |
| 18 | 01-Aug | 1,885.00 | 1,887.40 | 1,784.10 | 1,790.30 | 1,825.26 | -4.44 | 13,213.93 | 323,033 | 3.35 | 138,540 | 3.04 | 25.29 | 94 |
| 19 | 31-Jul | 1,888.50 | 1,897.70 | 1,861.00 | 1,873.50 | 1,880.28 | -1.29 | 13,828.01 | 175,803 | 1.82 | 70,590 | 1.55 | 13.27 | 48 |
| 20 | 30-Jul | 1,882.30 | 1,949.00 | 1,862.10 | 1,898.00 | 1,908.37 | 1.64 | 14,008.00 | 874,077 | 9.05 | 234,731 | 5.15 | 44.80 | 160 |
| 21 | 29-Jul | 1,830.00 | 1,884.90 | 1,815.10 | 1,867.40 | 1,852.21 | 2.89 | 13,782.99 | 531,020 | 5.50 | 137,244 | 3.01 | 25.42 | 93 |
| 22 | 28-Jul | 1,888.00 | 1,888.00 | 1,803.00 | 1,815.00 | 1,831.10 | -3.80 | 13,396.00 | 340,954 | 3.53 | 106,435 | 2.34 | 19.49 | 72 |
| 23 | 25-Jul | 1,821.00 | 1,897.60 | 1,812.90 | 1,886.60 | 1,862.75 | 4.07 | 13,924.70 | 1,229,262 | 12.73 | 376,610 | 8.27 | 70.15 | 256 |
| 24 | 24-Jul | 1,735.20 | 1,824.50 | 1,735.20 | 1,812.90 | 1,803.21 | 5.10 | 13,380.73 | 1,332,132 | 13.80 | 224,524 | 4.93 | 40.49 | 153 |
| 25 | 23-Jul | 1,733.20 | 1,736.80 | 1,720.00 | 1,725.00 | 1,727.01 | 0.05 | 12,731.00 | 108,034 | 1.12 | 56,000 | 1.23 | 9.67 | 38 |
| 26 | 22-Jul | 1,722.00 | 1,744.90 | 1,703.00 | 1,724.10 | 1,713.76 | 0.63 | 12,725.32 | 157,413 | 1.63 | 92,711 | 2.04 | 15.89 | 63 |
| 27 | 21-Jul | 1,730.00 | 1,744.90 | 1,708.00 | 1,713.30 | 1,724.16 | -0.55 | 12,645.60 | 187,640 | 1.94 | 106,434 | 2.34 | 18.35 | 72 |
| 28 | 18-Jul | 1,740.80 | 1,740.80 | 1,705.00 | 1,722.70 | 1,717.54 | -0.27 | 12,714.98 | 160,744 | 1.66 | 80,483 | 1.77 | 13.82 | 55 |
| 29 | 17-Jul | 1,725.90 | 1,737.70 | 1,717.00 | 1,727.30 | 1,726.20 | 0.26 | 12,748.93 | 121,378 | 1.26 | 63,095 | 1.39 | 10.89 | 43 |
| 30 | 16-Jul | 1,719.30 | 1,738.40 | 1,718.10 | 1,722.80 | 1,726.61 | -0.08 | 12,715.72 | 150,580 | 1.56 | 81,268 | 1.78 | 14.03 | 55 |
| 31 | 15-Jul | 1,730.00 | 1,752.50 | 1,718.60 | 1,724.10 | 1,731.15 | -0.34 | 12,725.32 | 235,058 | 2.43 | 120,131 | 2.64 | 20.80 | 82 |
| 32 | 14-Jul | 1,739.90 | 1,754.90 | 1,711.00 | 1,730.00 | 1,732.76 | -0.50 | 12,768.00 | 191,839 | 1.99 | 97,487 | 2.14 | 16.89 | 66 |
| 33 | 11-Jul | 1,773.10 | 1,796.10 | 1,733.50 | 1,738.70 | 1,748.99 | -2.10 | 12,833.08 | 171,280 | 1.77 | 90,197 | 1.98 | 15.78 | 61 |
| 34 | 10-Jul | 1,799.00 | 1,809.40 | 1,765.00 | 1,776.00 | 1,778.32 | -0.93 | 13,108.00 | 148,452 | 1.54 | 72,152 | 1.58 | 12.83 | 49 |
| 35 | 09-Jul | 1,804.20 | 1,818.10 | 1,788.00 | 1,792.60 | 1,800.73 | -0.64 | 13,230.90 | 116,900 | 1.21 | 52,199 | 1.15 | 9.40 | 36 |
| 36 | 08-Jul | 1,842.80 | 1,859.50 | 1,787.30 | 1,804.20 | 1,808.99 | -1.77 | 13,316.52 | 164,920 | 1.71 | 80,219 | 1.76 | 14.51 | 55 |
| 37 | 07-Jul | 1,855.00 | 1,864.40 | 1,818.40 | 1,836.70 | 1,837.65 | -0.99 | 13,556.40 | 131,850 | 1.37 | 51,608 | 1.13 | 9.48 | 35 |
| 38 | 04-Jul | 1,846.30 | 1,871.00 | 1,840.80 | 1,855.00 | 1,853.88 | 0.57 | 13,691.00 | 182,289 | 1.89 | 81,249 | 1.78 | 15.06 | 55 |
| 39 | 03-Jul | 1,859.60 | 1,879.90 | 1,840.00 | 1,844.50 | 1,854.25 | -0.81 | 13,613.97 | 119,542 | 1.24 | 52,135 | 1.14 | 9.67 | 35 |
| 40 | 02-Jul | 1,860.00 | 1,874.90 | 1,836.60 | 1,859.50 | 1,856.04 | 0.65 | 13,724.68 | 187,944 | 1.95 | 63,396 | 1.39 | 11.77 | 43 |
| 41 | 01-Jul | 1,885.00 | 1,893.70 | 1,842.00 | 1,847.50 | 1,856.56 | -1.77 | 13,636.11 | 187,927 | 1.95 | 80,138 | 1.76 | 14.88 | 55 |
| 42 | 30-Jun | 1,887.00 | 1,909.90 | 1,845.80 | 1,880.70 | 1,873.56 | 0.11 | 13,881.16 | 367,394 | 3.80 | 149,493 | 3.28 | 28.01 | 102 |
| 43 | 27-Jun | 1,830.00 | 1,883.50 | 1,814.00 | 1,878.70 | 1,859.87 | 3.84 | 13,866.39 | 626,092 | 6.48 | 261,606 | 5.74 | 48.66 | 178 |
| 44 | 26-Jun | 1,783.70 | 1,819.00 | 1,758.40 | 1,809.20 | 1,794.69 | 2.54 | 13,353.42 | 297,932 | 3.09 | 103,170 | 2.26 | 18.52 | 70 |
| 45 | 25-Jun | 1,751.90 | 1,848.80 | 1,751.90 | 1,764.30 | 1,796.86 | 2.12 | 13,022.03 | 1,530,981 | 15.86 | 380,166 | 8.35 | 68.31 | 259 |
| 46 | 24-Jun | 1,712.00 | 1,739.60 | 1,694.20 | 1,727.60 | 1,721.13 | 2.59 | 12,751.15 | 475,804 | 4.93 | 243,840 | 5.35 | 41.97 | 166 |
| 47 | 23-Jun | 1,668.00 | 1,696.00 | 1,645.80 | 1,684.00 | 1,678.53 | 0.56 | 12,429.00 | 200,164 | 2.07 | 76,832 | 1.69 | 12.90 | 52 |
| 48 | 20-Jun | 1,653.50 | 1,685.70 | 1,637.40 | 1,674.60 | 1,660.41 | 1.49 | 12,359.96 | 329,038 | 3.41 | 137,460 | 3.02 | 22.82 | 94 |
| 49 | 19-Jun | 1,682.80 | 1,705.00 | 1,643.50 | 1,650.00 | 1,673.49 | -1.76 | 12,178.00 | 290,085 | 3.00 | 120,691 | 2.65 | 20.20 | 82 |
| 50 | 18-Jun | 1,680.00 | 1,714.00 | 1,661.00 | 1,679.50 | 1,683.23 | -0.01 | 12,396.13 | 321,590 | 3.33 | 120,554 | 2.65 | 20.29 | 82 |
| 51 | 17-Jun | 1,742.00 | 1,747.60 | 1,676.80 | 1,679.70 | 1,699.78 | -3.35 | 12,397.61 | 385,585 | 3.99 | 223,871 | 4.91 | 38.05 | 152 |
| 52 | 16-Jun | 1,758.00 | 1,779.00 | 1,710.60 | 1,738.00 | 1,734.31 | -1.00 | 12,827.00 | 383,111 | 3.97 | 188,738 | 4.14 | 32.73 | 128 |
| 53 | 13-Jun | 1,769.50 | 1,788.30 | 1,752.00 | 1,755.50 | 1,765.18 | -2.52 | 12,957.07 | 188,131 | 1.95 | 95,384 | 2.09 | 16.84 | 65 |
| 54 | 12-Jun | 1,829.90 | 1,845.30 | 1,785.10 | 1,800.90 | 1,809.31 | -1.57 | 13,292.16 | 180,202 | 1.87 | 88,387 | 1.94 | 15.99 | 60 |
| 55 | 11-Jun | 1,850.60 | 1,861.70 | 1,827.00 | 1,829.60 | 1,840.34 | -1.13 | 13,503.99 | 133,548 | 1.38 | 66,132 | 1.45 | 12.17 | 45 |
| 56 | 10-Jun | 1,863.00 | 1,863.00 | 1,837.70 | 1,850.60 | 1,849.50 | 0.03 | 13,658.99 | 192,022 | 1.99 | 93,311 | 2.05 | 17.26 | 64 |
| 57 | 09-Jun | 1,907.10 | 1,907.10 | 1,845.00 | 1,850.00 | 1,866.58 | -1.63 | 13,654.00 | 277,892 | 2.88 | 144,757 | 3.18 | 27.02 | 99 |
| 58 | 06-Jun | 1,834.90 | 1,910.00 | 1,822.00 | 1,880.60 | 1,873.46 | 2.73 | 13,880.42 | 503,252 | 5.21 | 178,848 | 3.93 | 33.51 | 122 |
| 59 | 05-Jun | 1,852.00 | 1,859.20 | 1,825.00 | 1,830.60 | 1,845.45 | -1.12 | 13,511.38 | 243,229 | 2.52 | 161,985 | 3.56 | 29.89 | 110 |
| 60 | 04-Jun | 1,866.00 | 1,876.50 | 1,838.10 | 1,851.30 | 1,851.15 | -0.02 | 13,664.16 | 193,375 | 2.00 | 92,646 | 2.03 | 17.15 | 63 |
| 61 | 03-Jun | 1,863.00 | 1,937.90 | 1,838.90 | 1,851.60 | 1,881.63 | -0.23 | 13,666.37 | 554,040 | 5.74 | 269,058 | 5.91 | 50.63 | 183 |
| 62 | 02-Jun | 1,831.00 | 1,864.90 | 1,819.60 | 1,855.80 | 1,844.64 | 1.42 | 13,697.37 | 205,415 | 2.13 | 86,037 | 1.89 | 15.87 | 59 |
| 63 | 30-May | 1,876.80 | 1,901.00 | 1,818.00 | 1,829.90 | 1,844.55 | -2.50 | 13,506.21 | 289,466 | 3.00 | 160,237 | 3.52 | 29.56 | 109 |
| 64 | 29-May | 1,927.00 | 1,939.50 | 1,865.70 | 1,876.80 | 1,888.71 | -2.12 | 13,852.37 | 274,362 | 2.84 | 161,676 | 3.55 | 30.54 | 110 |
| 65 | 28-May | 1,921.40 | 1,948.20 | 1,907.20 | 1,917.40 | 1,922.65 | 0.52 | 14,152.03 | 216,976 | 2.25 | 100,704 | 2.21 | 19.36 | 69 |
| 66 | 27-May | 1,954.00 | 1,958.10 | 1,900.00 | 1,907.50 | 1,925.39 | -2.39 | 14,078.96 | 251,557 | 2.61 | 118,906 | 2.61 | 22.89 | 81 |
| 67 | 26-May | 1,964.00 | 1,980.00 | 1,921.50 | 1,954.30 | 1,950.08 | 0.07 | 14,424.39 | 401,461 | 4.16 | 152,540 | 3.35 | 29.75 | 104 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL