| Macro-sector: Commodities | Band: 20 | High52 Price: 1,510.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 1,228.60 | Low52 Price: 549.8 | Barrier: 1,286.9; Drift%: 2.12 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 53,954,106 | Low52 Date: 07-Apr-2025 | SHP: 58.69 / 3.35 / 0.64 / 37.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 957.3 / 591.5 | Month: 1,503.9 / 1,281.0 | Week: 1,295.0 / 1,211.0 | Day: 1,328.9 / 1,278.2 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,295.00 | 1,328.90 | 1,278.20 | 1,314.80 | 1,315.22 | 1.93 | 7,093.89 | 135,952 | 2.70 | 43,153 | 2.10 | 5.68 | 21 |
| 2 | 06-Apr | 1,264.00 | 1,317.00 | 1,239.80 | 1,289.90 | 1,285.90 | 2.58 | 6,959.54 | 140,426 | 2.79 | 38,690 | 1.89 | 4.98 | 19 |
| 3 | 02-Apr | 1,225.60 | 1,264.00 | 1,190.30 | 1,257.50 | 1,228.90 | 2.09 | 6,784.73 | 109,203 | 2.17 | 25,485 | 1.24 | 3.13 | 13 |
| 4 | 01-Apr | 1,225.00 | 1,286.90 | 1,220.50 | 1,231.80 | 1,250.81 | 2.44 | 6,646.07 | 153,960 | 3.06 | 63,953 | 3.12 | 8.00 | 32 |
| 5 | 30-Mar | 1,205.30 | 1,239.00 | 1,184.00 | 1,202.50 | 1,207.59 | -2.36 | 6,487.98 | 101,484 | 2.02 | 35,900 | 1.75 | 4.34 | 18 |
| 6 | 27-Mar | 1,244.00 | 1,282.50 | 1,222.00 | 1,231.60 | 1,250.05 | -1.04 | 6,644.99 | 125,023 | 2.49 | 56,161 | 2.74 | 7.02 | 28 |
| 7 | 25-Mar | 1,204.00 | 1,296.00 | 1,204.00 | 1,244.60 | 1,260.79 | 3.80 | 6,715.13 | 137,103 | 2.73 | 47,734 | 2.33 | 6.02 | 24 |
| 8 | 24-Mar | 1,191.40 | 1,212.50 | 1,147.10 | 1,199.00 | 1,183.23 | 1.64 | 6,469.00 | 143,215 | 2.85 | 72,924 | 3.56 | 8.63 | 36 |
| 9 | 23-Mar | 1,224.10 | 1,224.10 | 1,173.00 | 1,179.70 | 1,192.88 | -4.50 | 6,364.97 | 94,109 | 1.87 | 55,124 | 2.69 | 6.58 | 27 |
| 10 | 20-Mar | 1,227.00 | 1,273.10 | 1,227.00 | 1,235.30 | 1,253.06 | 1.20 | 6,664.95 | 50,877 | 1.01 | 20,500 | 1.00 | 2.57 | 10 |
| 11 | 19-Mar | 1,236.90 | 1,255.10 | 1,216.80 | 1,220.60 | 1,230.11 | -3.01 | 6,585.64 | 53,399 | 1.06 | 25,188 | 1.23 | 3.10 | 13 |
| 12 | 18-Mar | 1,255.90 | 1,285.00 | 1,246.80 | 1,258.50 | 1,259.23 | 0.22 | 6,790.12 | 73,217 | 1.46 | 30,831 | 1.50 | 3.88 | 15 |
| 13 | 17-Mar | 1,199.40 | 1,267.80 | 1,193.40 | 1,255.70 | 1,235.17 | 5.50 | 6,775.02 | 127,093 | 2.53 | 55,859 | 2.72 | 6.90 | 28 |
| 14 | 16-Mar | 1,177.60 | 1,203.70 | 1,166.10 | 1,190.20 | 1,186.43 | 1.07 | 6,421.62 | 77,356 | 1.54 | 34,157 | 1.67 | 4.05 | 17 |
| 15 | 13-Mar | 1,251.20 | 1,258.00 | 1,172.00 | 1,177.60 | 1,194.39 | -6.77 | 6,353.64 | 125,886 | 2.50 | 64,864 | 3.16 | 7.75 | 32 |
| 16 | 12-Mar | 1,220.50 | 1,282.00 | 1,186.70 | 1,263.10 | 1,246.10 | 2.67 | 6,814.94 | 122,711 | 2.44 | 56,532 | 2.76 | 7.04 | 28 |
| 17 | 11-Mar | 1,225.20 | 1,249.00 | 1,223.10 | 1,230.30 | 1,235.81 | 0.22 | 6,637.97 | 62,707 | 1.25 | 33,162 | 1.62 | 4.10 | 16 |
| 18 | 10-Mar | 1,194.50 | 1,234.00 | 1,189.70 | 1,227.60 | 1,216.01 | 4.21 | 6,623.41 | 68,754 | 1.37 | 27,495 | 1.34 | 3.34 | 14 |
| 19 | 09-Mar | 1,177.10 | 1,202.20 | 1,157.40 | 1,178.00 | 1,173.54 | -2.43 | 6,355.00 | 76,529 | 1.52 | 36,321 | 1.77 | 4.26 | 18 |
| 20 | 06-Mar | 1,198.80 | 1,237.50 | 1,186.80 | 1,207.40 | 1,211.28 | 1.25 | 6,514.42 | 84,714 | 1.68 | 32,804 | 1.60 | 3.97 | 16 |
| 21 | 05-Mar | 1,152.30 | 1,206.20 | 1,152.30 | 1,192.50 | 1,184.16 | 1.89 | 6,434.03 | 108,114 | 2.15 | 41,918 | 2.04 | 4.96 | 21 |
| 22 | 04-Mar | 1,226.00 | 1,232.30 | 1,166.00 | 1,170.40 | 1,184.84 | -5.80 | 6,314.79 | 144,871 | 2.88 | 62,846 | 3.07 | 7.45 | 31 |
| 23 | 02-Mar | 1,181.00 | 1,322.70 | 1,181.00 | 1,242.40 | 1,264.61 | -1.79 | 6,703.26 | 264,811 | 5.27 | 107,263 | 5.23 | 13.56 | 53 |
| 24 | 27-Feb | 1,274.90 | 1,280.00 | 1,256.40 | 1,265.10 | 1,267.05 | -0.77 | 6,825.73 | 50,289 | 1.00 | 22,639 | 1.10 | 2.87 | 11 |
| 25 | 26-Feb | 1,271.80 | 1,291.80 | 1,262.50 | 1,274.90 | 1,275.62 | 0.24 | 6,878.61 | 57,843 | 1.15 | 25,876 | 1.26 | 3.30 | 13 |
| 26 | 25-Feb | 1,250.10 | 1,295.00 | 1,242.10 | 1,271.80 | 1,276.99 | 2.14 | 6,861.88 | 148,479 | 2.95 | 49,826 | 2.43 | 6.36 | 25 |
| 27 | 24-Feb | 1,230.00 | 1,253.50 | 1,211.00 | 1,245.10 | 1,231.22 | 0.83 | 6,717.83 | 96,962 | 1.93 | 42,770 | 2.09 | 5.27 | 21 |
| 28 | 23-Feb | 1,271.90 | 1,279.30 | 1,230.00 | 1,234.80 | 1,247.75 | -2.61 | 6,662.25 | 81,836 | 1.63 | 38,747 | 1.89 | 4.83 | 19 |
| 29 | 20-Feb | 1,297.60 | 1,297.60 | 1,254.60 | 1,267.90 | 1,273.16 | -3.74 | 6,840.84 | 223,481 | 4.44 | 106,249 | 5.18 | 13.53 | 53 |
| 30 | 19-Feb | 1,364.40 | 1,385.40 | 1,308.80 | 1,317.10 | 1,339.60 | -3.33 | 7,106.30 | 124,139 | 2.47 | 52,986 | 2.58 | 7.10 | 26 |
| 31 | 18-Feb | 1,372.80 | 1,396.90 | 1,348.00 | 1,362.50 | 1,371.62 | 0.11 | 7,351.25 | 93,713 | 1.86 | 35,139 | 1.71 | 4.82 | 17 |
| 32 | 17-Feb | 1,414.00 | 1,415.90 | 1,345.00 | 1,361.00 | 1,362.69 | -3.52 | 7,343.00 | 156,792 | 3.12 | 51,834 | 2.53 | 7.06 | 26 |
| 33 | 16-Feb | 1,420.00 | 1,431.30 | 1,400.70 | 1,410.70 | 1,416.42 | -2.01 | 7,611.31 | 109,627 | 2.18 | 64,237 | 3.13 | 9.10 | 32 |
| 34 | 13-Feb | 1,441.10 | 1,468.00 | 1,421.10 | 1,439.70 | 1,444.98 | -1.35 | 7,767.77 | 111,334 | 2.21 | 45,726 | 2.23 | 6.61 | 23 |
| 35 | 12-Feb | 1,441.10 | 1,477.70 | 1,435.00 | 1,459.40 | 1,461.74 | 0.93 | 7,874.06 | 145,900 | 2.90 | 48,452 | 2.36 | 7.08 | 24 |
| 36 | 11-Feb | 1,442.00 | 1,463.90 | 1,402.10 | 1,446.00 | 1,434.28 | 1.03 | 7,801.00 | 156,463 | 3.11 | 56,368 | 2.75 | 8.08 | 28 |
| 37 | 10-Feb | 1,459.10 | 1,471.40 | 1,412.20 | 1,431.20 | 1,446.66 | -1.40 | 7,721.91 | 147,276 | 2.93 | 41,147 | 2.01 | 5.95 | 20 |
| 38 | 09-Feb | 1,325.00 | 1,460.00 | 1,306.60 | 1,451.50 | 1,413.46 | 9.98 | 7,831.44 | 526,516 | 10.47 | 202,879 | 9.90 | 28.68 | 101 |
| 39 | 06-Feb | 1,328.00 | 1,385.00 | 1,290.00 | 1,319.80 | 1,347.44 | -0.65 | 7,120.86 | 294,377 | 5.85 | 132,467 | 6.46 | 17.85 | 66 |
| 40 | 05-Feb | 1,332.90 | 1,348.00 | 1,272.00 | 1,328.50 | 1,312.52 | 0.36 | 7,167.80 | 401,944 | 7.99 | 88,340 | 4.31 | 11.59 | 44 |
| 41 | 04-Feb | 1,215.00 | 1,348.00 | 1,215.00 | 1,323.70 | 1,295.22 | 5.75 | 7,141.91 | 291,823 | 5.80 | 109,029 | 5.32 | 14.12 | 54 |
| 42 | 03-Feb | 1,200.00 | 1,264.20 | 1,178.00 | 1,251.70 | 1,227.64 | 7.97 | 6,753.44 | 241,503 | 4.80 | 105,651 | 5.15 | 12.97 | 52 |
| 43 | 02-Feb | 1,163.20 | 1,171.90 | 1,116.10 | 1,159.30 | 1,145.25 | -0.46 | 6,254.90 | 80,747 | 1.61 | 30,260 | 1.48 | 3.47 | 15 |
| 44 | 01-Feb | 1,150.00 | 1,188.00 | 1,110.20 | 1,164.60 | 1,151.11 | -0.10 | 6,283.50 | 91,630 | 1.82 | 27,059 | 1.32 | 3.11 | 13 |
| 45 | 30-Jan | 1,231.50 | 1,231.80 | 1,131.00 | 1,165.80 | 1,164.10 | -5.33 | 6,289.97 | 209,271 | 4.16 | 68,946 | 3.36 | 8.03 | 34 |
| 46 | 29-Jan | 1,220.00 | 1,247.00 | 1,205.20 | 1,231.40 | 1,229.63 | 1.06 | 6,643.91 | 167,197 | 3.32 | 57,672 | 2.81 | 7.09 | 29 |
| 47 | 28-Jan | 1,140.20 | 1,230.00 | 1,140.20 | 1,218.50 | 1,192.99 | 7.43 | 6,574.31 | 228,683 | 4.55 | 74,970 | 3.66 | 8.94 | 37 |
| 48 | 27-Jan | 1,107.20 | 1,146.00 | 1,064.10 | 1,134.20 | 1,103.70 | 2.44 | 6,119.47 | 258,648 | 5.14 | 98,892 | 4.82 | 10.91 | 49 |
| 49 | 23-Jan | 1,129.80 | 1,158.00 | 1,098.00 | 1,107.20 | 1,131.81 | -1.15 | 5,973.80 | 181,150 | 3.60 | 60,606 | 2.96 | 6.86 | 30 |
| 50 | 22-Jan | 1,099.00 | 1,138.00 | 1,095.00 | 1,120.10 | 1,122.70 | 2.49 | 6,043.40 | 139,550 | 2.77 | 56,378 | 2.75 | 6.33 | 28 |
| 51 | 21-Jan | 1,091.00 | 1,113.90 | 1,070.00 | 1,092.90 | 1,093.52 | 0.17 | 5,896.64 | 212,680 | 4.23 | 70,897 | 3.46 | 7.75 | 35 |
| 52 | 20-Jan | 1,125.00 | 1,155.00 | 1,084.00 | 1,091.00 | 1,115.40 | -3.25 | 5,886.00 | 288,510 | 5.74 | 120,685 | 5.89 | 13.46 | 60 |
| 53 | 19-Jan | 1,174.20 | 1,176.00 | 1,125.00 | 1,127.60 | 1,137.90 | -3.97 | 6,083.86 | 272,638 | 5.42 | 118,398 | 5.78 | 13.47 | 59 |
| 54 | 16-Jan | 1,270.00 | 1,285.00 | 1,168.00 | 1,174.20 | 1,197.02 | -7.43 | 6,335.29 | 282,139 | 5.61 | 113,578 | 5.54 | 13.60 | 56 |
| 55 | 14-Jan | 1,223.10 | 1,287.00 | 1,219.20 | 1,268.50 | 1,248.47 | 3.92 | 6,844.08 | 190,868 | 3.80 | 64,068 | 3.13 | 8.00 | 32 |
| 56 | 13-Jan | 1,245.20 | 1,258.80 | 1,214.00 | 1,220.60 | 1,232.92 | -1.21 | 6,585.64 | 118,598 | 2.36 | 47,385 | 2.31 | 5.84 | 23 |
| 57 | 12-Jan | 1,216.50 | 1,254.00 | 1,209.00 | 1,235.60 | 1,228.49 | 1.59 | 6,666.57 | 282,832 | 5.62 | 82,292 | 4.01 | 10.11 | 41 |
| 58 | 09-Jan | 1,222.70 | 1,279.90 | 1,206.50 | 1,216.30 | 1,247.77 | -0.16 | 6,562.44 | 465,655 | 9.26 | 108,980 | 5.32 | 13.60 | 54 |
| 59 | 08-Jan | 1,268.10 | 1,276.90 | 1,192.10 | 1,218.30 | 1,225.77 | -4.11 | 6,573.23 | 379,821 | 7.55 | 134,994 | 6.58 | 16.55 | 67 |
| 60 | 07-Jan | 1,299.40 | 1,325.00 | 1,262.50 | 1,270.50 | 1,290.61 | -1.79 | 6,854.87 | 438,421 | 8.72 | 142,030 | 6.93 | 18.33 | 70 |
| 61 | 06-Jan | 1,462.80 | 1,483.60 | 1,217.00 | 1,293.60 | 1,313.08 | -11.31 | 6,979.50 | 2,190,215 | 43.55 | 386,721 | 18.86 | 50.78 | 192 |
| 62 | 05-Jan | 1,493.20 | 1,510.60 | 1,448.50 | 1,458.60 | 1,476.55 | -2.51 | 7,869.75 | 167,952 | 3.34 | 76,090 | 3.71 | 11.24 | 38 |
| 63 | 02-Jan | 1,486.80 | 1,502.10 | 1,470.20 | 1,496.10 | 1,491.02 | 0.33 | 8,072.07 | 161,016 | 3.20 | 75,269 | 3.67 | 11.22 | 37 |
| 64 | 01-Jan | 1,496.00 | 1,502.20 | 1,462.00 | 1,491.20 | 1,484.50 | -0.07 | 8,045.64 | 152,071 | 3.02 | 56,294 | 2.75 | 8.36 | 28 |
| 65 | 31-Dec | 1,479.90 | 1,503.90 | 1,445.30 | 1,492.20 | 1,481.89 | 1.09 | 8,051.03 | 250,308 | 4.98 | 84,724 | 4.13 | 12.56 | 42 |
| 66 | 30-Dec | 1,432.00 | 1,484.90 | 1,432.00 | 1,476.10 | 1,463.01 | 2.44 | 7,964.17 | 209,653 | 4.17 | 75,701 | 3.69 | 11.08 | 38 |
| 67 | 29-Dec | 1,430.00 | 1,485.00 | 1,390.00 | 1,441.00 | 1,447.24 | 1.31 | 7,774.00 | 426,081 | 8.47 | 109,629 | 5.35 | 15.87 | 54 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL