| Macro-sector: Commodities | Band: 20 | High52 Price: 733.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 27-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 2; VWAP21: 539.52 | Low52 Price: 388.55 | Barrier: -; Drift%: - |
| Basic Industry: Zinc | Total Equity: 4,225,319,000 | Low52 Date: 07-Apr-2025 | SHP: 61.84 / 1.54 / 4.68 / 4.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 166 | ||||
| High/Low Price | Quarter: 480.5 / 378.15 | Month: 656.35 / 482.0 | Week: 621.3 / 585.7 | Day: 541.5 / 519.1 | Sis67: 236 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 523.00 | 541.50 | 519.10 | 538.75 | 532.57 | 2.41 | 227,639.06 | 6,126,013 | 2.11 | 2,854,091 | 2.85 | 152.00 | 168 |
| 2 | 06-Apr | 515.75 | 527.50 | 514.55 | 526.05 | 523.20 | 2.00 | 222,272.91 | 4,964,299 | 1.71 | 1,530,309 | 1.53 | 80.07 | 90 |
| 3 | 02-Apr | 510.00 | 518.40 | 503.35 | 515.75 | 510.02 | -1.66 | 217,920.83 | 4,387,980 | 1.51 | 1,383,951 | 1.38 | 70.58 | 82 |
| 4 | 01-Apr | 520.00 | 530.95 | 516.55 | 524.45 | 524.02 | 4.44 | 221,596.85 | 6,207,649 | 2.14 | 2,187,325 | 2.18 | 114.62 | 129 |
| 5 | 30-Mar | 507.20 | 515.70 | 497.40 | 502.15 | 506.59 | -1.48 | 212,174.39 | 6,642,010 | 2.29 | 3,080,003 | 3.07 | 156.03 | 182 |
| 6 | 27-Mar | 506.95 | 520.00 | 505.00 | 509.70 | 513.00 | -1.55 | 215,364.51 | 6,322,713 | 2.18 | 2,668,127 | 2.66 | 136.00 | 157 |
| 7 | 25-Mar | 511.00 | 521.40 | 510.75 | 517.70 | 516.41 | 4.15 | 218,744.76 | 8,498,265 | 2.93 | 2,425,814 | 2.42 | 125.27 | 143 |
| 8 | 24-Mar | 499.00 | 501.55 | 484.75 | 497.05 | 493.81 | 1.93 | 210,019.48 | 8,285,874 | 2.86 | 2,498,097 | 2.49 | 123.36 | 147 |
| 9 | 23-Mar | 499.35 | 499.50 | 484.00 | 487.65 | 489.96 | -5.26 | 206,047.68 | 9,206,594 | 3.18 | 3,531,013 | 3.52 | 173.01 | 208 |
| 10 | 20-Mar | 511.95 | 526.50 | 510.70 | 514.75 | 517.02 | 1.70 | 217,498.30 | 10,046,753 | 3.46 | 5,239,405 | 5.23 | 270.89 | 309 |
| 11 | 19-Mar | 524.00 | 524.95 | 503.65 | 506.15 | 513.38 | -5.85 | 213,864.52 | 10,748,632 | 3.71 | 5,011,995 | 5.00 | 257.31 | 296 |
| 12 | 18-Mar | 538.80 | 540.80 | 529.35 | 537.60 | 535.63 | -1.60 | 227,153.15 | 6,387,274 | 2.20 | 2,027,884 | 2.02 | 108.62 | 120 |
| 13 | 17-Mar | 539.00 | 548.00 | 534.15 | 546.35 | 543.20 | 2.34 | 230,850.30 | 4,636,685 | 1.60 | 1,689,339 | 1.68 | 91.76 | 100 |
| 14 | 16-Mar | 548.00 | 551.90 | 529.60 | 533.85 | 536.04 | -3.28 | 225,568.65 | 7,774,885 | 2.68 | 3,239,473 | 3.23 | 173.65 | 191 |
| 15 | 13-Mar | 578.00 | 581.15 | 545.55 | 551.95 | 554.56 | -5.33 | 233,216.48 | 6,884,706 | 2.37 | 2,561,380 | 2.55 | 142.04 | 151 |
| 16 | 12-Mar | 584.00 | 585.65 | 568.85 | 583.00 | 577.41 | -0.78 | 246,336.00 | 4,378,868 | 1.51 | 1,606,362 | 1.60 | 92.75 | 95 |
| 17 | 11-Mar | 590.00 | 602.00 | 585.50 | 587.60 | 594.03 | -0.40 | 248,279.74 | 4,838,138 | 1.67 | 1,241,739 | 1.24 | 73.76 | 73 |
| 18 | 10-Mar | 585.00 | 591.00 | 580.05 | 589.95 | 586.48 | 2.60 | 249,272.69 | 3,581,854 | 1.24 | 1,201,920 | 1.20 | 70.49 | 71 |
| 19 | 09-Mar | 572.00 | 578.90 | 566.50 | 575.00 | 572.49 | -2.02 | 242,955.00 | 6,304,945 | 2.17 | 2,382,048 | 2.38 | 136.37 | 141 |
| 20 | 06-Mar | 595.00 | 596.80 | 585.20 | 586.85 | 591.37 | -1.48 | 247,962.85 | 2,899,680 | 1.00 | 1,002,742 | 1.00 | 59.30 | 59 |
| 21 | 05-Mar | 594.70 | 607.90 | 592.00 | 595.65 | 598.67 | 0.74 | 251,681.13 | 5,319,825 | 1.83 | 1,810,100 | 1.81 | 108.37 | 107 |
| 22 | 04-Mar | 604.80 | 604.80 | 586.00 | 591.25 | 593.37 | -4.27 | 249,821.99 | 7,458,538 | 2.57 | 3,280,868 | 3.27 | 194.68 | 194 |
| 23 | 02-Mar | 606.00 | 624.80 | 605.00 | 617.65 | 616.48 | 2.29 | 260,976.83 | 10,978,219 | 3.79 | 3,439,660 | 3.43 | 212.05 | 203 |
| 24 | 27-Feb | 615.00 | 617.60 | 601.00 | 603.80 | 610.17 | -0.98 | 255,124.76 | 4,662,433 | 1.61 | 1,738,109 | 1.73 | 106.05 | 103 |
| 25 | 26-Feb | 620.50 | 620.50 | 608.15 | 609.80 | 614.94 | -1.49 | 257,659.95 | 4,592,362 | 1.58 | 1,973,034 | 1.97 | 121.33 | 116 |
| 26 | 25-Feb | 607.50 | 621.30 | 602.85 | 619.05 | 614.60 | 3.63 | 261,568.37 | 10,715,612 | 3.70 | 4,310,016 | 4.30 | 264.89 | 254 |
| 27 | 24-Feb | 593.00 | 600.95 | 588.50 | 597.35 | 594.42 | 1.10 | 252,399.43 | 4,411,001 | 1.52 | 1,490,107 | 1.49 | 88.57 | 88 |
| 28 | 23-Feb | 607.00 | 607.35 | 585.70 | 590.85 | 595.67 | 0.25 | 249,652.97 | 7,862,513 | 2.71 | 2,058,714 | 2.05 | 122.63 | 122 |
| 29 | 20-Feb | 586.25 | 591.50 | 582.50 | 589.35 | 588.53 | 0.90 | 249,019.18 | 5,062,307 | 1.75 | 2,458,279 | 2.45 | 144.68 | 145 |
| 30 | 19-Feb | 593.05 | 596.15 | 582.05 | 584.10 | 588.00 | -0.20 | 246,800.88 | 5,544,345 | 1.91 | 1,764,800 | 1.76 | 103.00 | 104 |
| 31 | 18-Feb | 580.00 | 589.80 | 576.80 | 585.25 | 585.22 | 0.71 | 247,286.79 | 4,571,121 | 1.58 | 1,347,220 | 1.34 | 78.84 | 80 |
| 32 | 17-Feb | 590.00 | 590.00 | 575.00 | 581.10 | 580.90 | -2.19 | 245,533.29 | 6,472,316 | 2.23 | 2,460,207 | 2.45 | 142.91 | 145 |
| 33 | 16-Feb | 585.95 | 596.30 | 582.60 | 594.10 | 590.33 | 0.21 | 251,026.20 | 4,181,298 | 1.44 | 1,376,235 | 1.37 | 81.24 | 81 |
| 34 | 13-Feb | 599.95 | 608.00 | 591.00 | 592.85 | 596.51 | -4.95 | 250,498.04 | 9,424,678 | 3.25 | 2,925,035 | 2.92 | 174.48 | 173 |
| 35 | 12-Feb | 629.95 | 634.00 | 621.35 | 623.70 | 626.34 | -0.77 | 263,533.15 | 4,106,081 | 1.42 | 1,281,556 | 1.28 | 80.27 | 76 |
| 36 | 11-Feb | 623.00 | 631.00 | 617.90 | 628.55 | 624.72 | 1.76 | 265,582.43 | 6,425,398 | 2.22 | 1,841,245 | 1.84 | 115.03 | 109 |
| 37 | 10-Feb | 632.00 | 632.45 | 613.30 | 617.70 | 617.99 | -1.81 | 260,997.95 | 7,580,536 | 2.61 | 2,248,481 | 2.24 | 138.95 | 133 |
| 38 | 09-Feb | 625.00 | 630.50 | 614.25 | 629.10 | 623.53 | 3.31 | 265,814.82 | 7,574,577 | 2.61 | 2,584,862 | 2.58 | 161.17 | 153 |
| 39 | 06-Feb | 595.00 | 610.80 | 594.00 | 608.95 | 601.72 | -0.30 | 257,300.80 | 11,409,412 | 3.93 | 2,813,959 | 2.81 | 169.32 | 166 |
| 40 | 05-Feb | 600.00 | 612.70 | 593.25 | 610.80 | 605.37 | -4.45 | 258,082.48 | 16,770,606 | 5.78 | 3,343,160 | 3.33 | 202.38 | 198 |
| 41 | 04-Feb | 635.00 | 643.95 | 632.15 | 639.25 | 638.81 | 1.75 | 270,103.52 | 10,586,353 | 3.65 | 2,671,048 | 2.66 | 170.63 | 158 |
| 42 | 03-Feb | 635.90 | 639.40 | 602.00 | 628.25 | 619.85 | 2.97 | 265,455.67 | 26,990,191 | 9.31 | 6,266,382 | 6.25 | 388.42 | 371 |
| 43 | 02-Feb | 565.00 | 614.00 | 560.35 | 610.10 | 589.74 | 7.02 | 257,786.71 | 37,031,059 | 12.77 | 10,837,677 | 10.81 | 639.14 | 641 |
| 44 | 01-Feb | 575.00 | 582.90 | 543.55 | 570.10 | 567.10 | -9.29 | 240,885.44 | 45,908,639 | 15.83 | 9,852,009 | 9.83 | 558.71 | 583 |
| 45 | 30-Jan | 690.00 | 690.00 | 622.35 | 628.50 | 656.93 | -12.12 | 265,561.30 | 49,436,689 | 17.05 | 14,558,492 | 14.52 | 956.39 | 861 |
| 46 | 29-Jan | 695.25 | 719.80 | 695.25 | 715.20 | 710.52 | 0.99 | 302,194.81 | 52,966,214 | 18.27 | 18,381,741 | 18.33 | 1,306.06 | 1,088 |
| 47 | 28-Jan | 712.00 | 732.70 | 701.60 | 708.20 | 717.24 | -2.61 | 299,237.09 | 38,182,595 | 13.17 | 10,537,569 | 10.51 | 755.80 | 623 |
| 48 | 27-Jan | 733.00 | 733.00 | 710.50 | 727.20 | 720.02 | 4.08 | 307,265.20 | 25,791,996 | 8.89 | 8,661,345 | 8.64 | 623.63 | 512 |
| 49 | 23-Jan | 695.00 | 710.00 | 688.05 | 698.70 | 701.52 | 4.56 | 295,223.04 | 32,427,217 | 11.18 | 7,564,006 | 7.54 | 530.63 | 448 |
| 50 | 22-Jan | 694.00 | 694.00 | 652.65 | 668.25 | 671.13 | -4.20 | 282,356.94 | 28,204,037 | 9.73 | 8,526,120 | 8.50 | 572.21 | 504 |
| 51 | 21-Jan | 682.00 | 701.00 | 680.75 | 697.55 | 692.28 | 2.47 | 294,737.13 | 29,031,895 | 10.01 | 8,112,902 | 8.09 | 561.64 | 480 |
| 52 | 20-Jan | 668.80 | 696.90 | 655.00 | 680.75 | 678.31 | 3.08 | 287,638.59 | 46,014,901 | 15.87 | 7,705,764 | 7.68 | 522.69 | 456 |
| 53 | 19-Jan | 650.00 | 667.35 | 648.45 | 660.40 | 656.92 | 3.55 | 279,040.07 | 16,631,601 | 5.74 | 3,481,242 | 3.47 | 228.69 | 206 |
| 54 | 16-Jan | 654.20 | 654.20 | 634.05 | 637.75 | 641.61 | -2.51 | 269,469.72 | 11,412,408 | 3.94 | 4,102,135 | 4.09 | 263.20 | 243 |
| 55 | 14-Jan | 640.00 | 670.95 | 636.45 | 654.20 | 657.73 | 3.87 | 276,420.37 | 27,694,609 | 9.55 | 5,904,221 | 5.89 | 388.34 | 349 |
| 56 | 13-Jan | 634.00 | 636.80 | 623.70 | 629.85 | 630.52 | 0.25 | 266,131.72 | 7,856,745 | 2.71 | 2,088,603 | 2.08 | 131.69 | 124 |
| 57 | 12-Jan | 624.80 | 632.55 | 615.60 | 628.25 | 624.18 | 3.59 | 265,455.67 | 13,671,026 | 4.71 | 3,553,132 | 3.54 | 221.78 | 210 |
| 58 | 09-Jan | 588.15 | 612.20 | 588.15 | 606.45 | 605.94 | 2.66 | 256,244.47 | 10,779,863 | 3.72 | 2,043,755 | 2.04 | 123.84 | 121 |
| 59 | 08-Jan | 623.00 | 623.45 | 588.35 | 590.75 | 596.26 | -6.23 | 249,610.72 | 20,818,517 | 7.18 | 7,423,147 | 7.40 | 442.61 | 439 |
| 60 | 07-Jan | 649.10 | 650.75 | 628.20 | 630.00 | 637.94 | -2.04 | 266,195.00 | 8,304,312 | 2.86 | 3,206,248 | 3.20 | 204.54 | 190 |
| 61 | 06-Jan | 635.00 | 649.10 | 634.60 | 643.10 | 642.77 | 2.31 | 271,730.26 | 10,451,587 | 3.60 | 3,989,608 | 3.98 | 256.44 | 236 |
| 62 | 05-Jan | 636.70 | 638.80 | 621.35 | 628.60 | 629.67 | -0.03 | 265,603.55 | 6,488,033 | 2.24 | 2,249,909 | 2.24 | 141.67 | 133 |
| 63 | 02-Jan | 615.00 | 629.95 | 614.30 | 628.80 | 623.31 | 2.75 | 265,688.06 | 6,324,442 | 2.18 | 2,650,126 | 2.64 | 165.19 | 157 |
| 64 | 01-Jan | 610.55 | 617.00 | 605.20 | 611.95 | 611.73 | -0.08 | 258,568.40 | 4,767,635 | 1.64 | 1,392,447 | 1.39 | 85.18 | 82 |
| 65 | 31-Dec | 619.00 | 621.05 | 608.30 | 612.45 | 614.67 | -2.06 | 258,779.66 | 9,599,983 | 3.31 | 2,922,840 | 2.91 | 179.66 | 173 |
| 66 | 30-Dec | 615.00 | 630.00 | 613.05 | 625.30 | 623.67 | 1.09 | 264,209.20 | 11,718,688 | 4.04 | 3,635,639 | 3.63 | 226.74 | 215 |
| 67 | 29-Dec | 655.00 | 656.35 | 614.15 | 618.55 | 633.85 | -2.87 | 261,357.11 | 27,992,946 | 9.65 | 8,812,405 | 8.79 | 558.57 | 521 |
Similar Stocks: HINDZINC