| Macro-sector: Commodities | Band: 20 | High52 Price: 546.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: 476.05; Drift%: 1.21 |
| Industry: Non - Ferrous Metals | Face Value: 2; VWAP21: 486.96 | Low52 Price: 378.15 | Barrier: -; Drift%: - |
| Basic Industry: Zinc | Total Equity: 4,225,319,000 | Low52 Date: 03-Mar-2025 | SHP: 61.84 / 1.32 / 4.92 / 4.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 97 | ||||
| High/Low Price | Quarter: 480.5 / 378.15 | Month: 483.9 / 424.0 | Week: 489.6 / 468.2 | Day: 490.4 / 481.2 | Sis67: 107 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 489.35 | 490.40 | 481.20 | 481.90 | 484.23 | -1.15 | 203,618.12 | 1,977,730 | 2.39 | 914,315 | 2.41 | 44.27 | 54 |
| 2 | 11-Nov | 486.95 | 490.00 | 482.40 | 487.50 | 486.64 | 0.60 | 205,984.30 | 3,280,695 | 3.97 | 1,384,258 | 3.65 | 67.36 | 80 |
| 3 | 10-Nov | 477.00 | 486.75 | 476.05 | 484.60 | 483.71 | 2.13 | 204,758.96 | 4,039,654 | 4.89 | 1,457,423 | 3.85 | 70.50 | 85 |
| 4 | 07-Nov | 465.00 | 475.60 | 460.00 | 474.50 | 468.68 | 1.56 | 200,491.39 | 3,011,457 | 3.64 | 1,388,009 | 3.66 | 65.05 | 81 |
| 5 | 06-Nov | 472.00 | 474.00 | 466.00 | 467.20 | 468.26 | -1.30 | 197,406.90 | 1,874,384 | 2.27 | 775,237 | 2.05 | 36.30 | 45 |
| 6 | 04-Nov | 479.15 | 480.15 | 470.00 | 473.35 | 473.72 | -1.52 | 200,005.47 | 2,221,861 | 2.69 | 1,201,617 | 3.17 | 56.92 | 70 |
| 7 | 03-Nov | 476.50 | 481.30 | 475.65 | 480.65 | 479.07 | 0.87 | 203,089.96 | 1,981,640 | 2.40 | 952,972 | 2.51 | 45.65 | 55 |
| 8 | 31-Oct | 479.90 | 481.25 | 475.55 | 476.50 | 478.56 | -0.23 | 201,336.45 | 1,821,466 | 2.20 | 768,957 | 2.03 | 36.80 | 45 |
| 9 | 30-Oct | 481.95 | 482.50 | 474.65 | 477.60 | 477.53 | -1.24 | 201,801.24 | 3,047,179 | 3.69 | 1,442,638 | 3.81 | 68.89 | 84 |
| 10 | 29-Oct | 474.70 | 486.25 | 473.50 | 483.60 | 482.81 | 2.63 | 204,336.43 | 4,830,935 | 5.85 | 1,527,071 | 4.03 | 73.73 | 89 |
| 11 | 28-Oct | 481.40 | 481.40 | 468.20 | 471.20 | 473.89 | -2.30 | 199,097.03 | 5,637,647 | 6.82 | 2,437,502 | 6.43 | 115.51 | 142 |
| 12 | 27-Oct | 489.00 | 489.60 | 481.80 | 482.30 | 484.33 | -0.90 | 203,787.14 | 3,767,112 | 4.56 | 2,172,233 | 5.73 | 105.21 | 126 |
| 13 | 24-Oct | 482.20 | 496.35 | 482.20 | 486.70 | 490.40 | 0.94 | 205,646.28 | 6,837,879 | 8.27 | 2,531,870 | 6.68 | 124.16 | 147 |
| 14 | 23-Oct | 482.75 | 487.90 | 477.30 | 482.15 | 483.36 | -0.35 | 203,723.76 | 7,890,661 | 9.55 | 4,481,563 | 11.82 | 216.62 | 261 |
| 15 | 21-Oct | 487.25 | 489.35 | 482.00 | 483.85 | 484.82 | -0.52 | 204,442.06 | 2,018,621 | 2.44 | 1,186,697 | 3.13 | 57.53 | 69 |
| 16 | 20-Oct | 500.00 | 500.00 | 481.40 | 486.40 | 486.26 | -2.77 | 205,519.52 | 7,340,096 | 8.88 | 3,439,320 | 9.07 | 167.24 | 200 |
| 17 | 17-Oct | 509.20 | 510.55 | 495.30 | 500.25 | 502.45 | -1.27 | 211,371.58 | 8,202,471 | 9.92 | 2,962,429 | 7.82 | 148.85 | 172 |
| 18 | 16-Oct | 516.50 | 516.75 | 506.05 | 506.70 | 509.99 | -1.27 | 214,096.91 | 3,256,458 | 3.94 | 1,320,114 | 3.48 | 67.32 | 77 |
| 19 | 15-Oct | 509.00 | 516.10 | 506.35 | 513.20 | 511.33 | 1.49 | 216,843.37 | 6,882,125 | 8.33 | 2,539,557 | 6.70 | 129.86 | 148 |
| 20 | 14-Oct | 515.00 | 525.80 | 499.80 | 505.65 | 514.21 | 0.02 | 213,653.26 | 15,420,228 | 18.66 | 3,889,420 | 10.26 | 200.00 | 226 |
| 21 | 13-Oct | 498.30 | 507.40 | 494.00 | 505.55 | 501.91 | 1.45 | 213,611.00 | 7,796,400 | 9.43 | 2,690,408 | 7.10 | 135.03 | 156 |
| 22 | 10-Oct | 512.70 | 513.45 | 488.70 | 498.30 | 495.78 | -2.72 | 210,547.65 | 11,928,283 | 14.43 | 3,359,710 | 8.86 | 166.57 | 195 |
| 23 | 09-Oct | 492.00 | 515.00 | 488.15 | 512.25 | 507.24 | 4.43 | 216,441.97 | 16,377,426 | 19.82 | 4,833,817 | 12.75 | 245.19 | 281 |
| 24 | 08-Oct | 491.05 | 496.15 | 487.65 | 490.50 | 492.24 | 0.12 | 207,251.90 | 3,971,075 | 4.80 | 1,415,263 | 3.73 | 69.66 | 82 |
| 25 | 07-Oct | 491.50 | 493.25 | 485.15 | 489.90 | 489.09 | -0.33 | 206,998.38 | 3,536,988 | 4.28 | 1,655,365 | 4.37 | 80.96 | 96 |
| 26 | 06-Oct | 497.00 | 499.70 | 489.95 | 491.50 | 493.33 | 0.00 | 207,674.43 | 4,193,824 | 5.07 | 1,614,017 | 4.26 | 79.62 | 94 |
| 27 | 03-Oct | 483.00 | 496.60 | 478.90 | 491.50 | 490.38 | 2.11 | 207,674.43 | 9,118,935 | 11.03 | 2,878,698 | 7.60 | 141.17 | 167 |
| 28 | 01-Oct | 485.10 | 488.55 | 475.10 | 481.35 | 482.30 | -0.23 | 203,385.73 | 7,265,353 | 8.79 | 2,578,214 | 6.80 | 124.35 | 150 |
| 29 | 30-Sep | 469.15 | 483.90 | 468.05 | 482.45 | 478.49 | 3.50 | 203,850.52 | 15,167,002 | 18.35 | 4,753,825 | 12.54 | 227.47 | 276 |
| 30 | 29-Sep | 455.80 | 468.50 | 453.80 | 466.15 | 464.29 | 3.80 | 196,963.25 | 14,939,041 | 18.08 | 8,534,014 | 22.52 | 396.23 | 496 |
| 31 | 26-Sep | 468.90 | 468.90 | 445.60 | 449.10 | 454.45 | -3.78 | 189,759.08 | 6,524,790 | 7.89 | 2,759,757 | 7.28 | 125.42 | 160 |
| 32 | 25-Sep | 453.30 | 468.50 | 453.30 | 466.75 | 463.69 | 3.06 | 197,216.76 | 7,193,012 | 8.70 | 3,143,565 | 8.29 | 145.76 | 183 |
| 33 | 24-Sep | 463.00 | 463.90 | 452.00 | 452.90 | 456.79 | -1.86 | 191,364.70 | 2,695,976 | 3.26 | 1,375,163 | 3.63 | 62.82 | 80 |
| 34 | 23-Sep | 461.35 | 464.25 | 452.85 | 461.50 | 458.39 | 0.49 | 194,998.47 | 4,028,797 | 4.87 | 1,918,230 | 5.06 | 87.93 | 112 |
| 35 | 22-Sep | 455.80 | 466.65 | 455.55 | 459.25 | 462.06 | 1.37 | 194,047.78 | 5,390,225 | 6.52 | 2,274,438 | 6.00 | 105.09 | 132 |
| 36 | 19-Sep | 456.00 | 457.80 | 452.05 | 453.05 | 453.58 | -0.40 | 191,428.08 | 2,190,231 | 2.65 | 1,319,482 | 3.48 | 59.85 | 77 |
| 37 | 18-Sep | 459.05 | 460.10 | 451.55 | 454.85 | 454.64 | -1.00 | 192,188.63 | 2,208,920 | 2.67 | 853,379 | 2.25 | 38.80 | 50 |
| 38 | 17-Sep | 464.00 | 464.70 | 453.20 | 459.45 | 459.96 | -0.61 | 194,132.28 | 3,397,670 | 4.11 | 1,417,705 | 3.74 | 65.21 | 82 |
| 39 | 16-Sep | 462.45 | 464.00 | 458.10 | 462.25 | 461.33 | 0.46 | 195,315.37 | 3,378,600 | 4.09 | 1,545,600 | 4.08 | 71.30 | 90 |
| 40 | 15-Sep | 466.00 | 468.95 | 459.35 | 460.15 | 464.18 | -0.60 | 194,428.05 | 5,717,417 | 6.92 | 2,598,796 | 6.86 | 120.63 | 151 |
| 41 | 12-Sep | 449.50 | 464.35 | 447.50 | 462.95 | 456.33 | 3.74 | 195,611.14 | 11,582,146 | 14.01 | 4,947,931 | 13.06 | 225.79 | 288 |
| 42 | 11-Sep | 434.50 | 447.00 | 433.55 | 446.25 | 442.41 | 3.10 | 188,554.86 | 5,122,099 | 6.20 | 2,621,112 | 6.92 | 115.96 | 152 |
| 43 | 10-Sep | 435.45 | 436.70 | 430.75 | 432.85 | 433.31 | -0.14 | 182,892.93 | 1,863,865 | 2.26 | 1,073,273 | 2.83 | 46.51 | 62 |
| 44 | 09-Sep | 436.75 | 440.00 | 431.50 | 433.45 | 433.81 | -0.49 | 183,146.45 | 2,291,407 | 2.77 | 1,207,603 | 3.19 | 52.39 | 70 |
| 45 | 08-Sep | 442.40 | 442.65 | 434.70 | 435.60 | 438.43 | -1.02 | 184,054.90 | 1,752,942 | 2.12 | 860,367 | 2.27 | 37.72 | 50 |
| 46 | 05-Sep | 437.70 | 441.80 | 433.85 | 440.10 | 437.53 | 0.58 | 185,956.29 | 1,953,089 | 2.36 | 946,472 | 2.50 | 41.41 | 55 |
| 47 | 04-Sep | 449.90 | 449.90 | 435.30 | 437.55 | 439.16 | -1.59 | 184,878.83 | 2,265,053 | 2.74 | 651,941 | 1.72 | 28.63 | 38 |
| 48 | 03-Sep | 443.00 | 448.70 | 441.65 | 444.60 | 444.79 | 0.84 | 187,857.68 | 4,756,092 | 5.75 | 2,559,212 | 6.75 | 113.83 | 149 |
| 49 | 02-Sep | 438.95 | 444.20 | 438.00 | 440.90 | 441.38 | 1.15 | 186,294.31 | 2,817,685 | 3.41 | 1,091,662 | 2.88 | 48.18 | 63 |
| 50 | 01-Sep | 424.00 | 443.00 | 424.00 | 435.90 | 436.57 | 3.97 | 184,181.66 | 7,587,040 | 9.18 | 1,793,886 | 4.73 | 78.32 | 104 |
| 51 | 29-Aug | 423.65 | 427.00 | 418.00 | 419.25 | 422.06 | -0.58 | 177,146.50 | 1,268,832 | 1.54 | 571,772 | 1.51 | 24.13 | 33 |
| 52 | 28-Aug | 429.00 | 431.00 | 420.55 | 421.70 | 424.47 | -1.96 | 178,181.70 | 1,139,531 | 1.38 | 437,242 | 1.15 | 18.56 | 25 |
| 53 | 26-Aug | 434.70 | 434.70 | 429.25 | 430.15 | 431.82 | -1.05 | 181,752.10 | 1,117,706 | 1.35 | 569,477 | 1.50 | 24.59 | 33 |
| 54 | 25-Aug | 423.00 | 436.80 | 422.85 | 434.70 | 433.61 | 2.31 | 183,674.62 | 2,994,389 | 3.62 | 1,342,617 | 3.54 | 58.22 | 78 |
| 55 | 22-Aug | 431.00 | 431.40 | 424.50 | 424.90 | 427.01 | -1.38 | 179,533.80 | 826,451 | 1.00 | 379,005 | 1.00 | 16.18 | 22 |
| 56 | 21-Aug | 433.80 | 433.80 | 430.00 | 430.85 | 431.82 | 0.20 | 182,047.87 | 1,159,668 | 1.40 | 526,945 | 1.39 | 22.75 | 31 |
| 57 | 20-Aug | 428.65 | 432.40 | 425.45 | 430.00 | 429.33 | 0.31 | 181,688.00 | 1,945,943 | 2.35 | 816,402 | 2.15 | 35.05 | 47 |
| 58 | 19-Aug | 433.70 | 433.70 | 426.45 | 428.65 | 428.73 | 0.36 | 181,118.30 | 3,077,711 | 3.72 | 898,126 | 2.37 | 38.51 | 52 |
| 59 | 18-Aug | 430.70 | 431.00 | 424.00 | 427.10 | 427.34 | 0.11 | 180,463.37 | 1,443,684 | 1.75 | 808,760 | 2.13 | 34.56 | 47 |
| 60 | 14-Aug | 431.00 | 432.70 | 422.50 | 426.65 | 425.35 | -0.83 | 180,273.24 | 1,367,682 | 1.65 | 633,080 | 1.67 | 26.93 | 37 |
| 61 | 13-Aug | 424.85 | 433.65 | 424.50 | 430.20 | 430.24 | 1.59 | 181,773.22 | 2,072,932 | 2.51 | 864,587 | 2.28 | 37.20 | 50 |
| 62 | 12-Aug | 420.40 | 424.45 | 418.80 | 423.45 | 422.61 | 1.45 | 178,921.13 | 1,597,032 | 1.93 | 805,148 | 2.12 | 34.03 | 47 |
| 63 | 11-Aug | 420.70 | 422.90 | 414.55 | 417.40 | 417.55 | -0.78 | 176,364.82 | 1,862,022 | 2.25 | 874,632 | 2.31 | 36.52 | 67 |
| 64 | 08-Aug | 424.65 | 426.90 | 419.30 | 420.70 | 422.41 | -0.93 | 177,759.17 | 1,210,138 | 1.46 | 556,496 | 1.47 | 23.51 | 42 |
| 65 | 07-Aug | 420.40 | 426.00 | 415.05 | 424.65 | 420.52 | 1.12 | 179,428.17 | 1,528,302 | 1.85 | 657,603 | 1.74 | 27.65 | 50 |
| 66 | 06-Aug | 422.70 | 423.90 | 416.85 | 419.95 | 420.28 | -0.30 | 177,442.27 | 1,418,372 | 1.72 | 756,439 | 2.00 | 31.79 | 58 |
| 67 | 05-Aug | 422.00 | 423.60 | 419.20 | 421.20 | 421.22 | -0.09 | 177,970.44 | 990,246 | 1.20 | 542,132 | 1.43 | 22.84 | 41 |
Similar Stocks: HINDZINC