| Macro-sector: Commodities | Band: 20 | High52 Price: 684.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 2; VWAP21: 451.22 | Low52 Price: 378.15 | Barrier: -; Drift%: - |
| Basic Industry: Zinc | Total Equity: 4,225,319,000 | Low52 Date: 03-Mar-2025 | SHP: 63.41 / 1.43 / 4.14 / 3.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 138 | ||||
| High/Low Price | Quarter: 480.5 / 378.15 | Month: 469.9 / 398.0 | Week: 453.9 / 443.1 | Day: 431.25 / 422.2 | Sis67: 202 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 423.00 | 431.25 | 422.20 | 424.90 | 426.82 | 0.50 | 179,533.80 | 3,289,049 | 3.87 | 1,337,596 | 3.24 | 57.09 | 102 |
| 2 | 10-Jul | 425.00 | 427.65 | 420.00 | 422.80 | 423.34 | -0.52 | 178,646.49 | 2,431,803 | 2.86 | 1,121,686 | 2.72 | 47.49 | 86 |
| 3 | 09-Jul | 437.30 | 437.30 | 415.15 | 425.00 | 425.50 | -2.57 | 179,576.00 | 7,244,683 | 8.52 | 2,833,747 | 6.87 | 120.58 | 216 |
| 4 | 08-Jul | 438.45 | 439.45 | 434.70 | 436.20 | 436.61 | -0.30 | 184,308.41 | 1,567,143 | 1.84 | 767,184 | 1.86 | 33.50 | 59 |
| 5 | 07-Jul | 445.20 | 445.55 | 436.20 | 437.50 | 439.56 | -1.71 | 184,857.71 | 2,682,662 | 3.16 | 1,413,055 | 3.43 | 62.11 | 108 |
| 6 | 04-Jul | 448.90 | 448.90 | 443.10 | 445.10 | 445.42 | -0.10 | 188,068.95 | 1,786,418 | 2.10 | 776,077 | 1.88 | 34.57 | 59 |
| 7 | 03-Jul | 446.85 | 450.40 | 445.10 | 445.55 | 447.36 | -0.37 | 188,259.09 | 2,050,922 | 2.41 | 831,605 | 2.02 | 37.20 | 63 |
| 8 | 02-Jul | 452.00 | 453.90 | 446.60 | 447.20 | 449.95 | -0.70 | 188,956.27 | 2,979,489 | 3.51 | 1,463,911 | 3.55 | 65.87 | 112 |
| 9 | 01-Jul | 452.00 | 452.95 | 445.70 | 450.35 | 449.66 | -0.11 | 190,287.24 | 4,010,078 | 4.72 | 1,692,258 | 4.10 | 76.09 | 129 |
| 10 | 30-Jun | 452.40 | 452.85 | 448.30 | 450.85 | 450.74 | -0.07 | 190,498.51 | 3,717,240 | 4.37 | 1,878,071 | 4.56 | 84.65 | 143 |
| 11 | 27-Jun | 452.90 | 455.35 | 449.00 | 451.15 | 451.96 | 0.50 | 190,625.27 | 7,428,769 | 8.74 | 3,340,196 | 8.10 | 150.96 | 255 |
| 12 | 26-Jun | 445.00 | 450.00 | 438.50 | 448.90 | 444.48 | 1.54 | 189,674.57 | 6,976,812 | 8.21 | 3,603,460 | 8.74 | 160.17 | 275 |
| 13 | 25-Jun | 444.80 | 445.80 | 440.60 | 442.10 | 443.00 | -0.18 | 186,801.35 | 3,318,519 | 3.90 | 1,696,936 | 4.12 | 75.00 | 130 |
| 14 | 24-Jun | 446.00 | 447.90 | 439.60 | 442.90 | 443.88 | 0.53 | 187,139.38 | 5,259,572 | 6.19 | 2,526,498 | 6.13 | 112.15 | 193 |
| 15 | 23-Jun | 435.70 | 445.60 | 435.25 | 440.55 | 441.68 | 0.44 | 186,146.43 | 7,981,302 | 9.39 | 3,966,597 | 9.62 | 175.20 | 303 |
| 16 | 20-Jun | 437.85 | 441.70 | 434.75 | 438.60 | 438.20 | 0.26 | 185,322.49 | 9,792,306 | 11.52 | 5,088,925 | 12.34 | 223.00 | 389 |
| 17 | 19-Jun | 454.10 | 456.05 | 435.50 | 437.45 | 443.49 | -3.39 | 184,836.58 | 16,137,205 | 18.98 | 5,194,215 | 12.60 | 230.36 | 397 |
| 18 | 18-Jun | 462.00 | 465.00 | 451.20 | 452.80 | 455.86 | -6.90 | 191,322.44 | 142,069,446 | 167.14 | 70,574,256 | 171.19 | 3,217.20 | 5,388 |
| 19 | 17-Jun | 505.00 | 506.60 | 483.05 | 486.35 | 492.88 | -5.19 | 205,498.39 | 9,622,550 | 11.32 | 3,646,320 | 8.84 | 179.72 | 278 |
| 20 | 16-Jun | 520.00 | 520.05 | 502.35 | 512.95 | 510.49 | -0.25 | 216,737.74 | 4,005,115 | 4.71 | 1,367,210 | 3.32 | 69.79 | 104 |
| 21 | 13-Jun | 505.00 | 521.00 | 502.15 | 514.25 | 514.67 | -0.58 | 217,287.03 | 5,153,341 | 6.06 | 1,781,969 | 4.32 | 91.71 | 136 |
| 22 | 12-Jun | 520.00 | 530.85 | 513.90 | 517.25 | 521.68 | -0.63 | 218,554.63 | 5,827,617 | 6.86 | 2,098,904 | 5.09 | 109.50 | 160 |
| 23 | 11-Jun | 538.05 | 540.70 | 518.70 | 520.55 | 528.21 | -2.53 | 219,948.98 | 8,771,715 | 10.32 | 3,823,939 | 9.28 | 201.98 | 292 |
| 24 | 10-Jun | 530.00 | 546.80 | 528.10 | 534.05 | 538.00 | 1.72 | 225,653.16 | 11,077,729 | 13.03 | 3,614,345 | 8.77 | 194.00 | 276 |
| 25 | 09-Jun | 511.00 | 532.70 | 508.00 | 525.00 | 521.28 | 4.53 | 221,829.00 | 12,608,520 | 14.83 | 3,767,085 | 9.14 | 196.37 | 288 |
| 26 | 06-Jun | 501.60 | 510.90 | 495.00 | 502.25 | 503.29 | 2.17 | 212,216.65 | 15,506,056 | 18.24 | 4,510,303 | 10.94 | 227.00 | 344 |
| 27 | 05-Jun | 469.70 | 497.00 | 467.20 | 491.60 | 483.96 | 5.04 | 207,716.68 | 7,873,786 | 9.26 | 2,933,716 | 7.12 | 141.98 | 224 |
| 28 | 04-Jun | 472.00 | 472.00 | 452.05 | 468.00 | 462.25 | -0.16 | 197,744.00 | 4,555,219 | 5.36 | 1,794,749 | 4.35 | 82.96 | 137 |
| 29 | 03-Jun | 457.80 | 474.40 | 457.65 | 468.75 | 469.18 | 3.44 | 198,061.83 | 8,004,970 | 9.42 | 2,588,159 | 6.28 | 121.43 | 198 |
| 30 | 02-Jun | 457.00 | 460.90 | 450.50 | 453.15 | 453.83 | -1.10 | 191,470.33 | 2,132,482 | 2.51 | 1,235,185 | 3.00 | 56.06 | 94 |
| 31 | 30-May | 466.90 | 469.90 | 453.50 | 458.20 | 460.37 | -1.41 | 193,604.12 | 3,055,427 | 3.59 | 1,302,160 | 3.16 | 59.95 | 99 |
| 32 | 29-May | 453.55 | 466.00 | 453.15 | 464.75 | 461.42 | 2.68 | 196,371.70 | 3,994,727 | 4.70 | 1,659,077 | 4.02 | 76.55 | 127 |
| 33 | 28-May | 453.30 | 456.95 | 450.50 | 452.60 | 454.02 | 0.24 | 191,237.94 | 1,806,651 | 2.13 | 948,536 | 2.30 | 43.07 | 72 |
| 34 | 27-May | 451.00 | 455.00 | 447.50 | 451.50 | 451.99 | 0.12 | 190,773.15 | 1,283,321 | 1.51 | 652,943 | 1.58 | 29.51 | 50 |
| 35 | 26-May | 449.00 | 453.10 | 447.35 | 450.95 | 450.84 | 0.87 | 190,540.76 | 1,255,104 | 1.48 | 592,259 | 1.44 | 26.70 | 45 |
| 36 | 23-May | 442.15 | 449.70 | 437.80 | 447.05 | 444.87 | 1.05 | 188,892.89 | 2,040,334 | 2.40 | 1,097,030 | 2.66 | 48.80 | 84 |
| 37 | 22-May | 444.20 | 447.90 | 437.65 | 442.40 | 442.16 | 0.08 | 186,928.11 | 2,701,432 | 3.18 | 1,194,738 | 2.90 | 52.83 | 91 |
| 38 | 21-May | 437.75 | 444.50 | 433.70 | 442.05 | 439.50 | 1.55 | 186,780.23 | 1,683,181 | 1.98 | 799,082 | 1.94 | 35.12 | 61 |
| 39 | 20-May | 453.50 | 455.20 | 434.00 | 435.30 | 445.04 | -2.88 | 183,928.14 | 2,712,376 | 3.19 | 1,341,974 | 3.26 | 59.72 | 102 |
| 40 | 19-May | 442.25 | 455.90 | 442.00 | 448.20 | 450.20 | 1.33 | 189,378.80 | 2,755,475 | 3.24 | 973,580 | 2.36 | 43.83 | 73 |
| 41 | 16-May | 442.90 | 445.00 | 439.45 | 442.30 | 442.18 | 0.35 | 186,885.86 | 1,416,394 | 1.67 | 731,818 | 1.78 | 32.36 | 55 |
| 42 | 15-May | 440.00 | 444.25 | 437.50 | 440.75 | 440.69 | 0.41 | 186,230.93 | 2,087,164 | 2.46 | 756,431 | 1.83 | 33.34 | 57 |
| 43 | 14-May | 430.85 | 440.70 | 429.80 | 438.95 | 437.76 | 2.34 | 185,470.38 | 2,432,511 | 2.86 | 1,092,733 | 2.65 | 47.84 | 82 |
| 44 | 13-May | 435.00 | 436.10 | 427.00 | 428.90 | 430.55 | -1.39 | 181,223.93 | 1,485,369 | 1.75 | 777,838 | 1.89 | 33.49 | 58 |
| 45 | 12-May | 420.00 | 436.40 | 420.00 | 434.95 | 429.37 | 6.51 | 183,780.25 | 2,766,591 | 3.25 | 1,351,075 | 3.28 | 58.01 | 101 |
| 46 | 09-May | 398.00 | 410.35 | 398.00 | 408.35 | 404.55 | -0.24 | 172,540.90 | 1,511,686 | 1.78 | 697,574 | 1.69 | 28.22 | 52 |
| 47 | 08-May | 423.00 | 425.65 | 408.00 | 409.35 | 415.65 | -3.16 | 172,963.43 | 1,372,171 | 1.61 | 788,324 | 1.91 | 32.77 | 59 |
| 48 | 07-May | 409.00 | 425.55 | 408.40 | 422.70 | 419.29 | 2.24 | 178,604.23 | 1,550,266 | 1.82 | 709,993 | 1.72 | 29.77 | 53 |
| 49 | 06-May | 430.00 | 430.95 | 411.55 | 413.45 | 418.97 | -3.46 | 174,695.81 | 1,985,510 | 2.34 | 1,011,397 | 2.45 | 42.37 | 76 |
| 50 | 05-May | 430.45 | 432.95 | 426.50 | 428.25 | 429.32 | -0.10 | 180,949.29 | 850,003 | 1.00 | 412,251 | 1.00 | 17.70 | 31 |
| 51 | 02-May | 439.20 | 443.25 | 427.20 | 428.70 | 433.94 | -2.39 | 181,139.43 | 1,924,034 | 2.26 | 886,508 | 2.15 | 38.47 | 66 |
| 52 | 30-Apr | 442.50 | 446.50 | 438.00 | 439.20 | 441.45 | -1.40 | 185,576.01 | 1,278,436 | 1.50 | 645,753 | 1.57 | 28.51 | 48 |
| 53 | 29-Apr | 452.00 | 455.50 | 443.90 | 445.45 | 447.83 | -1.56 | 188,216.83 | 1,568,483 | 1.85 | 732,341 | 1.78 | 32.80 | 55 |
| 54 | 28-Apr | 452.00 | 459.50 | 445.50 | 452.50 | 453.18 | 1.69 | 191,195.68 | 3,587,317 | 4.22 | 1,222,934 | 2.97 | 55.42 | 92 |
| 55 | 25-Apr | 462.50 | 467.90 | 439.00 | 445.00 | 449.81 | -3.12 | 188,026.00 | 4,251,762 | 5.00 | 1,121,239 | 2.72 | 50.43 | 84 |
| 56 | 24-Apr | 449.00 | 464.60 | 446.80 | 459.35 | 459.18 | 2.29 | 194,090.03 | 2,639,584 | 3.11 | 1,133,362 | 2.75 | 52.04 | 85 |
| 57 | 23-Apr | 448.20 | 451.05 | 437.50 | 449.05 | 445.49 | 0.74 | 189,737.95 | 1,607,303 | 1.89 | 616,486 | 1.50 | 27.46 | 46 |
| 58 | 22-Apr | 453.00 | 460.75 | 444.00 | 445.75 | 451.85 | -1.48 | 188,343.59 | 2,048,339 | 2.41 | 1,087,481 | 2.64 | 49.14 | 81 |
| 59 | 21-Apr | 440.00 | 457.85 | 440.00 | 452.45 | 451.49 | 2.90 | 191,174.56 | 1,888,265 | 2.22 | 704,489 | 1.71 | 31.81 | 53 |
| 60 | 17-Apr | 438.00 | 444.90 | 430.15 | 439.70 | 439.11 | 0.39 | 185,787.28 | 2,032,014 | 2.39 | 1,092,890 | 2.65 | 47.99 | 82 |
| 61 | 16-Apr | 432.90 | 439.00 | 426.50 | 438.00 | 432.84 | 0.94 | 185,068.00 | 1,675,647 | 1.97 | 623,296 | 1.51 | 26.98 | 47 |
| 62 | 15-Apr | 419.50 | 435.65 | 418.30 | 433.90 | 429.10 | 5.56 | 183,336.59 | 1,872,997 | 2.20 | 985,716 | 2.39 | 42.30 | 74 |
| 63 | 11-Apr | 415.00 | 415.65 | 407.10 | 411.05 | 411.59 | 2.61 | 173,681.74 | 1,561,497 | 1.84 | 743,409 | 1.80 | 30.60 | 56 |
| 64 | 09-Apr | 408.00 | 408.05 | 397.15 | 400.60 | 400.78 | -2.78 | 169,266.28 | 1,432,174 | 1.68 | 663,837 | 1.61 | 26.61 | 50 |
| 65 | 08-Apr | 418.95 | 419.90 | 403.35 | 412.05 | 410.75 | 1.30 | 174,104.27 | 1,514,564 | 1.78 | 591,280 | 1.43 | 24.29 | 44 |
| 66 | 07-Apr | 390.20 | 410.60 | 388.55 | 406.75 | 401.49 | -4.73 | 171,864.85 | 2,436,376 | 2.87 | 846,817 | 2.05 | 34.00 | 63 |
| 67 | 04-Apr | 457.75 | 457.75 | 424.00 | 426.95 | 434.11 | -7.01 | 180,399.99 | 3,061,033 | 3.60 | 1,548,482 | 3.76 | 67.22 | 116 |
Similar Stocks: HINDZINC