| Macro-sector: Commodities | Band: 20 | High52 Price: 575.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 30-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 2; VWAP21: 426.11 | Low52 Price: 378.15 | Barrier: -; Drift%: - |
| Basic Industry: Zinc | Total Equity: 4,225,319,000 | Low52 Date: 03-Mar-2025 | SHP: 61.84 / 1.36 / 4.81 / 4.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 480.5 / 378.15 | Month: 453.9 / 415.15 | Week: 433.65 / 414.55 | Day: 431.0 / 420.55 | Sis67: 200 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 416.10 | 422.50 | 413.85 | 421.60 | 419.69 | 1.49 | 178,139.45 | 1,093,131 | 1.32 | 531,101 | 1.40 | 22.29 | 41 |
| 18 | 01-Aug | 424.00 | 424.80 | 413.50 | 415.40 | 418.80 | -2.04 | 175,519.75 | 2,163,538 | 2.62 | 1,113,530 | 2.94 | 46.63 | 85 |
| 19 | 31-Jul | 427.00 | 430.95 | 421.45 | 424.05 | 426.81 | -1.94 | 179,174.65 | 2,114,797 | 2.56 | 1,235,850 | 3.26 | 52.75 | 94 |
| 20 | 30-Jul | 436.90 | 438.15 | 431.60 | 432.45 | 433.24 | -1.13 | 182,723.92 | 1,275,211 | 1.54 | 717,275 | 1.89 | 31.08 | 55 |
| 21 | 29-Jul | 432.00 | 438.00 | 430.60 | 437.40 | 435.48 | 1.24 | 184,815.45 | 1,325,115 | 1.60 | 699,803 | 1.85 | 30.48 | 53 |
| 22 | 28-Jul | 438.00 | 439.80 | 431.30 | 432.05 | 434.77 | -1.63 | 182,554.91 | 1,958,546 | 2.37 | 1,034,285 | 2.73 | 44.97 | 79 |
| 23 | 25-Jul | 445.70 | 446.25 | 437.40 | 439.20 | 441.11 | -1.55 | 185,576.01 | 1,769,660 | 2.14 | 986,928 | 2.60 | 43.53 | 75 |
| 24 | 24-Jul | 446.80 | 447.85 | 443.05 | 446.10 | 446.07 | -0.17 | 188,491.48 | 1,568,590 | 1.90 | 847,213 | 2.24 | 37.79 | 65 |
| 25 | 23-Jul | 446.10 | 449.00 | 443.30 | 446.85 | 446.26 | 0.82 | 188,808.38 | 1,808,120 | 2.19 | 990,131 | 2.61 | 44.19 | 76 |
| 26 | 22-Jul | 446.95 | 446.95 | 442.10 | 443.20 | 444.64 | -0.33 | 187,266.14 | 1,623,314 | 1.96 | 820,514 | 2.16 | 36.48 | 63 |
| 27 | 21-Jul | 435.70 | 447.20 | 434.80 | 444.65 | 442.91 | 2.10 | 187,878.81 | 3,834,004 | 4.64 | 1,824,885 | 4.81 | 80.83 | 139 |
| 28 | 18-Jul | 438.45 | 441.50 | 431.10 | 435.50 | 437.21 | -0.37 | 184,012.64 | 4,662,210 | 5.64 | 1,925,024 | 5.08 | 84.16 | 147 |
| 29 | 17-Jul | 438.50 | 439.10 | 435.25 | 437.10 | 437.12 | 0.44 | 184,688.69 | 1,749,870 | 2.12 | 924,906 | 2.44 | 40.43 | 71 |
| 30 | 16-Jul | 437.95 | 438.30 | 433.30 | 435.20 | 435.51 | -0.51 | 183,885.88 | 1,930,300 | 2.34 | 1,010,782 | 2.67 | 44.02 | 77 |
| 31 | 15-Jul | 437.00 | 441.80 | 435.10 | 437.45 | 438.09 | 0.25 | 184,836.58 | 2,384,363 | 2.89 | 1,127,128 | 2.97 | 49.38 | 86 |
| 32 | 14-Jul | 427.90 | 437.20 | 426.40 | 436.35 | 433.80 | 2.69 | 184,371.79 | 3,867,360 | 4.68 | 1,603,510 | 4.23 | 69.56 | 122 |
| 33 | 11-Jul | 423.00 | 431.25 | 422.20 | 424.90 | 426.82 | 0.50 | 179,533.80 | 3,289,049 | 3.98 | 1,337,596 | 3.53 | 57.09 | 102 |
| 34 | 10-Jul | 425.00 | 427.65 | 420.00 | 422.80 | 423.34 | -0.52 | 178,646.49 | 2,431,803 | 2.94 | 1,121,686 | 2.96 | 47.49 | 86 |
| 35 | 09-Jul | 437.30 | 437.30 | 415.15 | 425.00 | 425.50 | -2.57 | 179,576.00 | 7,244,683 | 8.77 | 2,833,747 | 7.48 | 120.58 | 216 |
| 36 | 08-Jul | 438.45 | 439.45 | 434.70 | 436.20 | 436.61 | -0.30 | 184,308.41 | 1,567,143 | 1.90 | 767,184 | 2.02 | 33.50 | 59 |
| 37 | 07-Jul | 445.20 | 445.55 | 436.20 | 437.50 | 439.56 | -1.71 | 184,857.71 | 2,682,662 | 3.25 | 1,413,055 | 3.73 | 62.11 | 108 |
| 38 | 04-Jul | 448.90 | 448.90 | 443.10 | 445.10 | 445.42 | -0.10 | 188,068.95 | 1,786,418 | 2.16 | 776,077 | 2.05 | 34.57 | 59 |
| 39 | 03-Jul | 446.85 | 450.40 | 445.10 | 445.55 | 447.36 | -0.37 | 188,259.09 | 2,050,922 | 2.48 | 831,605 | 2.19 | 37.20 | 63 |
| 40 | 02-Jul | 452.00 | 453.90 | 446.60 | 447.20 | 449.95 | -0.70 | 188,956.27 | 2,979,489 | 3.61 | 1,463,911 | 3.86 | 65.87 | 112 |
| 41 | 01-Jul | 452.00 | 452.95 | 445.70 | 450.35 | 449.66 | -0.11 | 190,287.24 | 4,010,078 | 4.85 | 1,692,258 | 4.46 | 76.09 | 129 |
| 42 | 30-Jun | 452.40 | 452.85 | 448.30 | 450.85 | 450.74 | -0.07 | 190,498.51 | 3,717,240 | 4.50 | 1,878,071 | 4.96 | 84.65 | 143 |
| 43 | 27-Jun | 452.90 | 455.35 | 449.00 | 451.15 | 451.96 | 0.50 | 190,625.27 | 7,428,769 | 8.99 | 3,340,196 | 8.81 | 150.96 | 255 |
| 44 | 26-Jun | 445.00 | 450.00 | 438.50 | 448.90 | 444.48 | 1.54 | 189,674.57 | 6,976,812 | 8.44 | 3,603,460 | 9.51 | 160.17 | 275 |
| 45 | 25-Jun | 444.80 | 445.80 | 440.60 | 442.10 | 443.00 | -0.18 | 186,801.35 | 3,318,519 | 4.02 | 1,696,936 | 4.48 | 75.00 | 130 |
| 46 | 24-Jun | 446.00 | 447.90 | 439.60 | 442.90 | 443.88 | 0.53 | 187,139.38 | 5,259,572 | 6.36 | 2,526,498 | 6.67 | 112.15 | 193 |
| 47 | 23-Jun | 435.70 | 445.60 | 435.25 | 440.55 | 441.68 | 0.44 | 186,146.43 | 7,981,302 | 9.66 | 3,966,597 | 10.47 | 175.20 | 303 |
| 48 | 20-Jun | 437.85 | 441.70 | 434.75 | 438.60 | 438.20 | 0.26 | 185,322.49 | 9,792,306 | 11.85 | 5,088,925 | 13.43 | 223.00 | 389 |
| 49 | 19-Jun | 454.10 | 456.05 | 435.50 | 437.45 | 443.49 | -3.39 | 184,836.58 | 16,137,205 | 19.53 | 5,194,215 | 13.70 | 230.36 | 397 |
| 50 | 18-Jun | 462.00 | 465.00 | 451.20 | 452.80 | 455.86 | -6.90 | 191,322.44 | 142,069,446 | 171.90 | 70,574,256 | 186.21 | 3,217.20 | 5,388 |
| 51 | 17-Jun | 505.00 | 506.60 | 483.05 | 486.35 | 492.88 | -5.19 | 205,498.39 | 9,622,550 | 11.64 | 3,646,320 | 9.62 | 179.72 | 278 |
| 52 | 16-Jun | 520.00 | 520.05 | 502.35 | 512.95 | 510.49 | -0.25 | 216,737.74 | 4,005,115 | 4.85 | 1,367,210 | 3.61 | 69.79 | 104 |
| 53 | 13-Jun | 505.00 | 521.00 | 502.15 | 514.25 | 514.67 | -0.58 | 217,287.03 | 5,153,341 | 6.24 | 1,781,969 | 4.70 | 91.71 | 136 |
| 54 | 12-Jun | 520.00 | 530.85 | 513.90 | 517.25 | 521.68 | -0.63 | 218,554.63 | 5,827,617 | 7.05 | 2,098,904 | 5.54 | 109.50 | 160 |
| 55 | 11-Jun | 538.05 | 540.70 | 518.70 | 520.55 | 528.21 | -2.53 | 219,948.98 | 8,771,715 | 10.61 | 3,823,939 | 10.09 | 201.98 | 292 |
| 56 | 10-Jun | 530.00 | 546.80 | 528.10 | 534.05 | 538.00 | 1.72 | 225,653.16 | 11,077,729 | 13.40 | 3,614,345 | 9.54 | 194.00 | 276 |
| 57 | 09-Jun | 511.00 | 532.70 | 508.00 | 525.00 | 521.28 | 4.53 | 221,829.00 | 12,608,520 | 15.26 | 3,767,085 | 9.94 | 196.37 | 288 |
| 58 | 06-Jun | 501.60 | 510.90 | 495.00 | 502.25 | 503.29 | 2.17 | 212,216.65 | 15,506,056 | 18.76 | 4,510,303 | 11.90 | 227.00 | 344 |
| 59 | 05-Jun | 469.70 | 497.00 | 467.20 | 491.60 | 483.96 | 5.04 | 207,716.68 | 7,873,786 | 9.53 | 2,933,716 | 7.74 | 141.98 | 224 |
| 60 | 04-Jun | 472.00 | 472.00 | 452.05 | 468.00 | 462.25 | -0.16 | 197,744.00 | 4,555,219 | 5.51 | 1,794,749 | 4.74 | 82.96 | 137 |
| 61 | 03-Jun | 457.80 | 474.40 | 457.65 | 468.75 | 469.18 | 3.44 | 198,061.83 | 8,004,970 | 9.69 | 2,588,159 | 6.83 | 121.43 | 198 |
| 62 | 02-Jun | 457.00 | 460.90 | 450.50 | 453.15 | 453.83 | -1.10 | 191,470.33 | 2,132,482 | 2.58 | 1,235,185 | 3.26 | 56.06 | 94 |
| 63 | 30-May | 466.90 | 469.90 | 453.50 | 458.20 | 460.37 | -1.41 | 193,604.12 | 3,055,427 | 3.70 | 1,302,160 | 3.44 | 59.95 | 99 |
| 64 | 29-May | 453.55 | 466.00 | 453.15 | 464.75 | 461.42 | 2.68 | 196,371.70 | 3,994,727 | 4.83 | 1,659,077 | 4.38 | 76.55 | 127 |
| 65 | 28-May | 453.30 | 456.95 | 450.50 | 452.60 | 454.02 | 0.24 | 191,237.94 | 1,806,651 | 2.19 | 948,536 | 2.50 | 43.07 | 72 |
| 66 | 27-May | 451.00 | 455.00 | 447.50 | 451.50 | 451.99 | 0.12 | 190,773.15 | 1,283,321 | 1.55 | 652,943 | 1.72 | 29.51 | 50 |
| 67 | 26-May | 449.00 | 453.10 | 447.35 | 450.95 | 450.84 | 0.87 | 190,540.76 | 1,255,104 | 1.52 | 592,259 | 1.56 | 26.70 | 45 |
Similar Stocks: HINDZINC