| Macro-sector: Commodities | Band: 20 | High52 Price: 998.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 797.0; Drift%: 5.7 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 780.29 | Low52 Price: 549.8 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 53,954,106 | Low52 Date: 07-Apr-2025 | SHP: 58.69 / 3.4 / 0.19 / 37.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 957.3 / 591.5 | Month: 822.5 / 703.5 | Week: 832.95 / 721.85 | Day: 868.8 / 840.6 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 854.05 | 868.80 | 840.60 | 845.20 | 854.82 | -1.97 | 4,560.20 | 47,176 | 2.52 | 22,651 | 2.22 | 1.94 | 11 |
| 2 | 26-Aug | 862.35 | 870.00 | 845.85 | 862.20 | 860.51 | 0.48 | 4,651.92 | 80,494 | 4.29 | 40,555 | 3.97 | 3.49 | 20 |
| 3 | 25-Aug | 870.00 | 884.00 | 855.05 | 858.10 | 866.93 | -0.88 | 4,629.80 | 70,321 | 3.75 | 28,868 | 2.82 | 2.50 | 14 |
| 4 | 22-Aug | 854.00 | 870.00 | 848.00 | 865.75 | 860.46 | 1.67 | 4,671.08 | 113,994 | 6.08 | 50,911 | 4.98 | 4.38 | 25 |
| 5 | 21-Aug | 835.80 | 857.45 | 828.40 | 851.50 | 843.90 | 2.23 | 4,594.19 | 245,151 | 13.07 | 77,925 | 7.62 | 6.58 | 38 |
| 6 | 20-Aug | 827.50 | 836.00 | 815.00 | 832.95 | 828.89 | 0.73 | 4,494.11 | 62,766 | 3.35 | 32,824 | 3.21 | 2.72 | 16 |
| 7 | 19-Aug | 827.00 | 839.00 | 816.05 | 826.95 | 829.65 | -0.40 | 4,461.73 | 88,384 | 4.71 | 51,917 | 5.08 | 4.31 | 26 |
| 8 | 18-Aug | 830.35 | 838.20 | 825.10 | 830.25 | 830.74 | 0.93 | 4,479.54 | 91,025 | 4.85 | 56,471 | 5.52 | 4.69 | 28 |
| 9 | 14-Aug | 803.35 | 832.95 | 797.00 | 822.60 | 814.86 | 3.21 | 4,438.26 | 323,680 | 17.26 | 151,362 | 14.81 | 12.33 | 74 |
| 10 | 13-Aug | 753.50 | 799.00 | 753.50 | 797.05 | 784.49 | 6.05 | 4,300.41 | 211,285 | 11.27 | 125,408 | 12.27 | 9.84 | 62 |
| 11 | 12-Aug | 732.45 | 757.00 | 727.15 | 751.60 | 746.63 | 2.61 | 4,055.19 | 60,552 | 3.23 | 39,559 | 3.87 | 2.95 | 19 |
| 12 | 11-Aug | 727.00 | 735.00 | 721.85 | 732.45 | 730.54 | -0.30 | 3,951.87 | 43,707 | 2.33 | 27,945 | 2.73 | 2.04 | 14 |
| 13 | 08-Aug | 722.20 | 738.00 | 717.40 | 734.65 | 729.14 | 1.72 | 3,963.74 | 42,226 | 2.25 | 22,126 | 2.16 | 1.61 | 11 |
| 14 | 07-Aug | 703.60 | 730.35 | 700.05 | 722.20 | 721.23 | 1.62 | 3,896.57 | 75,859 | 4.05 | 32,012 | 3.13 | 2.31 | 16 |
| 15 | 06-Aug | 719.85 | 720.95 | 704.00 | 710.70 | 709.91 | -0.88 | 3,834.52 | 32,241 | 1.72 | 21,803 | 2.13 | 1.55 | 11 |
| 16 | 05-Aug | 721.25 | 724.65 | 710.10 | 717.00 | 715.60 | -0.59 | 3,868.00 | 35,001 | 1.87 | 22,089 | 2.16 | 1.58 | 11 |
| 17 | 04-Aug | 720.50 | 729.90 | 717.50 | 721.25 | 723.67 | -0.39 | 3,891.44 | 18,749 | 1.00 | 10,222 | 1.00 | 0.74 | 5 |
| 18 | 01-Aug | 729.00 | 740.00 | 720.30 | 724.10 | 730.73 | -0.87 | 3,906.82 | 37,035 | 1.98 | 22,575 | 2.21 | 1.65 | 11 |
| 19 | 31-Jul | 719.95 | 745.30 | 715.00 | 730.45 | 735.83 | -0.98 | 3,941.08 | 56,451 | 3.01 | 31,172 | 3.05 | 2.29 | 16 |
| 20 | 30-Jul | 741.60 | 750.10 | 703.50 | 737.70 | 729.62 | -0.71 | 3,980.19 | 138,220 | 7.37 | 33,158 | 3.24 | 2.42 | 17 |
| 21 | 29-Jul | 729.30 | 745.55 | 728.60 | 742.95 | 737.88 | 2.11 | 4,008.52 | 35,178 | 1.88 | 19,952 | 1.95 | 1.47 | 10 |
| 22 | 28-Jul | 739.00 | 746.15 | 721.05 | 727.60 | 732.18 | -1.72 | 3,925.70 | 63,062 | 3.36 | 32,400 | 3.17 | 2.37 | 16 |
| 23 | 25-Jul | 758.00 | 766.10 | 735.60 | 740.35 | 747.50 | -3.06 | 3,994.49 | 58,807 | 3.14 | 38,787 | 3.79 | 2.90 | 20 |
| 24 | 24-Jul | 762.00 | 781.25 | 761.20 | 763.75 | 772.02 | 0.43 | 4,120.74 | 71,112 | 3.79 | 36,450 | 3.57 | 2.81 | 18 |
| 25 | 23-Jul | 771.20 | 775.50 | 754.60 | 760.45 | 763.57 | -1.15 | 4,102.94 | 102,566 | 5.47 | 58,833 | 5.75 | 4.49 | 30 |
| 26 | 22-Jul | 765.50 | 781.50 | 759.30 | 769.30 | 770.61 | 0.96 | 4,150.69 | 74,187 | 3.96 | 28,200 | 2.76 | 2.17 | 14 |
| 27 | 21-Jul | 763.90 | 772.85 | 759.50 | 761.95 | 766.19 | -0.26 | 4,111.03 | 40,987 | 2.19 | 20,294 | 1.99 | 1.55 | 10 |
| 28 | 18-Jul | 762.00 | 769.30 | 749.50 | 763.90 | 760.76 | 0.37 | 4,121.55 | 46,619 | 2.49 | 20,224 | 1.98 | 1.54 | 10 |
| 29 | 17-Jul | 778.40 | 778.40 | 756.05 | 761.10 | 765.90 | -1.96 | 4,106.45 | 48,090 | 2.56 | 24,565 | 2.40 | 1.88 | 12 |
| 30 | 16-Jul | 753.20 | 778.40 | 750.90 | 776.35 | 768.89 | 3.49 | 4,188.73 | 98,750 | 5.27 | 46,851 | 4.58 | 3.60 | 24 |
| 31 | 15-Jul | 750.40 | 768.80 | 744.00 | 750.15 | 755.70 | -0.47 | 4,047.37 | 94,967 | 5.06 | 55,908 | 5.47 | 4.22 | 28 |
| 32 | 14-Jul | 754.60 | 759.25 | 749.85 | 753.70 | 752.98 | 0.31 | 4,066.52 | 45,158 | 2.41 | 27,910 | 2.73 | 2.10 | 14 |
| 33 | 11-Jul | 728.00 | 770.05 | 728.00 | 751.35 | 752.67 | 3.41 | 4,053.84 | 207,626 | 11.07 | 70,869 | 6.93 | 5.33 | 36 |
| 34 | 10-Jul | 755.00 | 757.70 | 724.35 | 726.60 | 736.10 | -3.86 | 3,920.31 | 187,991 | 10.03 | 110,662 | 10.82 | 8.15 | 56 |
| 35 | 09-Jul | 788.00 | 793.25 | 751.90 | 755.80 | 766.91 | -3.51 | 4,077.85 | 120,098 | 6.41 | 64,776 | 6.34 | 4.97 | 33 |
| 36 | 08-Jul | 785.20 | 804.00 | 780.05 | 783.30 | 794.12 | 0.01 | 4,226.23 | 167,476 | 8.93 | 95,173 | 9.31 | 7.56 | 48 |
| 37 | 07-Jul | 775.00 | 787.00 | 770.30 | 783.25 | 780.22 | 0.28 | 4,225.96 | 37,749 | 2.01 | 16,243 | 1.59 | 1.27 | 8 |
| 38 | 04-Jul | 780.00 | 793.60 | 772.30 | 781.10 | 784.51 | 0.12 | 4,214.36 | 57,629 | 3.07 | 27,014 | 2.64 | 2.12 | 14 |
| 39 | 03-Jul | 784.05 | 797.15 | 777.00 | 780.20 | 787.10 | -0.49 | 4,209.50 | 65,583 | 3.50 | 24,980 | 2.44 | 1.97 | 13 |
| 40 | 02-Jul | 801.70 | 804.40 | 781.00 | 784.05 | 788.89 | -1.74 | 4,230.27 | 63,629 | 3.39 | 28,513 | 2.79 | 2.25 | 14 |
| 41 | 01-Jul | 792.20 | 822.50 | 780.25 | 797.90 | 801.92 | 1.41 | 4,305.00 | 256,512 | 13.68 | 101,894 | 9.97 | 8.17 | 51 |
| 42 | 30-Jun | 777.00 | 792.50 | 766.25 | 786.80 | 781.07 | 1.83 | 4,245.11 | 108,562 | 5.79 | 54,510 | 5.33 | 4.26 | 28 |
| 43 | 27-Jun | 772.90 | 788.20 | 760.55 | 772.65 | 775.53 | 0.30 | 4,168.76 | 157,094 | 8.38 | 53,115 | 5.20 | 4.12 | 27 |
| 44 | 26-Jun | 784.90 | 787.20 | 758.45 | 770.35 | 769.22 | -1.41 | 4,156.35 | 67,962 | 3.62 | 30,966 | 3.03 | 2.38 | 16 |
| 45 | 25-Jun | 781.00 | 798.80 | 776.60 | 781.40 | 784.92 | 1.15 | 4,215.97 | 228,087 | 12.16 | 68,731 | 6.72 | 5.39 | 35 |
| 46 | 24-Jun | 718.00 | 787.00 | 718.00 | 772.50 | 771.40 | 7.77 | 4,167.95 | 1,046,537 | 55.82 | 213,078 | 20.84 | 16.44 | 108 |
| 47 | 23-Jun | 708.60 | 719.75 | 706.85 | 716.80 | 714.08 | 0.79 | 3,867.43 | 36,434 | 1.94 | 16,899 | 1.65 | 1.21 | 9 |
| 48 | 20-Jun | 717.00 | 723.15 | 707.80 | 711.20 | 715.45 | -0.86 | 3,837.22 | 101,191 | 5.40 | 34,687 | 3.39 | 2.48 | 18 |
| 49 | 19-Jun | 730.00 | 735.00 | 706.20 | 717.40 | 718.15 | -0.68 | 3,870.67 | 85,567 | 4.56 | 37,667 | 3.68 | 2.71 | 19 |
| 50 | 18-Jun | 709.85 | 727.85 | 701.30 | 722.30 | 717.71 | 1.74 | 3,897.11 | 61,217 | 3.26 | 24,433 | 2.39 | 1.75 | 12 |
| 51 | 17-Jun | 735.50 | 739.80 | 707.05 | 709.95 | 720.15 | -3.20 | 3,830.47 | 64,887 | 3.46 | 32,734 | 3.20 | 2.36 | 17 |
| 52 | 16-Jun | 710.40 | 737.00 | 707.40 | 733.40 | 726.70 | 2.57 | 3,956.99 | 108,823 | 5.80 | 46,403 | 4.54 | 3.37 | 23 |
| 53 | 13-Jun | 705.00 | 729.95 | 693.00 | 715.05 | 716.35 | 0.00 | 3,857.99 | 84,779 | 4.52 | 31,083 | 3.04 | 2.23 | 16 |
| 54 | 12-Jun | 729.00 | 730.00 | 711.00 | 715.05 | 721.57 | -1.21 | 3,857.99 | 117,225 | 6.25 | 53,759 | 5.26 | 3.88 | 27 |
| 55 | 11-Jun | 726.00 | 746.00 | 721.10 | 723.80 | 734.87 | -0.25 | 3,905.20 | 134,925 | 7.20 | 51,635 | 5.05 | 3.79 | 26 |
| 56 | 10-Jun | 749.80 | 749.80 | 720.90 | 725.65 | 729.35 | -2.13 | 3,915.18 | 117,090 | 6.24 | 43,302 | 4.24 | 3.16 | 22 |
| 57 | 09-Jun | 744.85 | 756.00 | 736.10 | 741.45 | 746.06 | 0.95 | 4,000.43 | 168,797 | 9.00 | 77,714 | 7.60 | 5.80 | 39 |
| 58 | 06-Jun | 721.55 | 749.00 | 702.45 | 734.50 | 731.24 | 2.53 | 3,962.93 | 333,440 | 17.78 | 171,135 | 16.74 | 12.51 | 86 |
| 59 | 05-Jun | 683.10 | 721.00 | 678.85 | 716.40 | 707.51 | 4.87 | 3,865.27 | 347,749 | 18.55 | 187,145 | 18.31 | 13.24 | 95 |
| 60 | 04-Jun | 680.00 | 692.50 | 664.00 | 683.10 | 678.75 | 1.06 | 3,685.60 | 208,270 | 11.11 | 86,820 | 8.49 | 5.89 | 44 |
| 61 | 03-Jun | 632.90 | 701.95 | 632.65 | 675.95 | 677.60 | 6.84 | 3,647.03 | 750,494 | 40.03 | 264,811 | 25.90 | 17.94 | 134 |
| 62 | 02-Jun | 618.00 | 643.00 | 618.00 | 632.65 | 632.43 | 1.32 | 3,413.41 | 136,740 | 7.29 | 77,026 | 7.53 | 4.87 | 39 |
| 63 | 30-May | 623.50 | 629.70 | 615.00 | 624.40 | 623.69 | 0.61 | 3,368.89 | 43,383 | 2.31 | 20,527 | 2.01 | 1.28 | 10 |
| 64 | 29-May | 630.05 | 632.25 | 618.65 | 620.60 | 622.13 | -1.37 | 3,348.39 | 57,622 | 3.07 | 38,225 | 3.74 | 2.38 | 19 |
| 65 | 28-May | 626.25 | 632.20 | 622.10 | 629.25 | 628.75 | 0.74 | 3,395.06 | 39,275 | 2.09 | 18,122 | 1.77 | 1.14 | 9 |
| 66 | 27-May | 634.00 | 634.00 | 621.95 | 624.60 | 626.15 | -0.78 | 3,369.97 | 58,793 | 3.14 | 32,850 | 3.21 | 2.06 | 17 |
| 67 | 26-May | 624.15 | 636.00 | 620.05 | 629.50 | 627.01 | 1.11 | 3,396.41 | 82,891 | 4.42 | 37,954 | 3.71 | 2.38 | 19 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL