| 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: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10 | Low52 Price: 549.8 | Barrier: 590.1; Drift%: 5.22 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 53,954,106 | Low52 Date: 07-Apr-2025 | SHP: 58.69 / 3.81 / 0.81 / 36.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.23 | ||||
| High/Low Price | Quarter: 957.3 / 591.5 | Month: 676.45 / 591.5 | Week: 649.45 / 590.0 | Day: 632.45 / 614.5 | Float67: 0.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23-May | 615.40 | 632.45 | 614.50 | 622.60 | 624.78 | 0.74 | 3,359.18 | 71,441 | 1.79 | 35,017 | 1.95 | 2.19 | 0.18 |
| 2 | 22-May | 617.00 | 628.05 | 611.10 | 618.05 | 618.78 | 0.35 | 3,334.63 | 82,978 | 2.08 | 38,139 | 2.12 | 2.36 | 0.19 |
| 3 | 21-May | 644.90 | 658.85 | 610.85 | 615.90 | 636.63 | -4.35 | 3,323.03 | 403,633 | 10.13 | 141,586 | 7.87 | 9.01 | 0.72 |
| 4 | 20-May | 656.20 | 661.05 | 640.00 | 643.90 | 652.39 | -1.75 | 3,474.10 | 99,468 | 2.50 | 47,392 | 2.64 | 3.09 | 0.24 |
| 5 | 19-May | 644.00 | 665.00 | 641.50 | 655.35 | 655.35 | 2.16 | 3,535.88 | 98,440 | 2.47 | 54,366 | 3.02 | 3.56 | 0.27 |
| 6 | 16-May | 638.15 | 649.45 | 631.20 | 641.50 | 640.92 | 0.60 | 3,461.16 | 77,114 | 1.94 | 37,842 | 2.10 | 2.43 | 0.19 |
| 7 | 15-May | 640.70 | 643.95 | 635.00 | 637.65 | 638.89 | 0.18 | 3,440.38 | 60,483 | 1.52 | 26,276 | 1.46 | 1.68 | 0.13 |
| 8 | 14-May | 625.30 | 640.40 | 621.00 | 636.50 | 632.03 | 2.64 | 3,434.18 | 80,395 | 2.02 | 49,009 | 2.73 | 3.10 | 0.25 |
| 9 | 13-May | 615.60 | 626.25 | 613.30 | 620.15 | 620.38 | 1.70 | 3,345.96 | 63,769 | 1.60 | 33,585 | 1.87 | 2.08 | 0.17 |
| 10 | 12-May | 590.00 | 615.00 | 590.00 | 609.80 | 605.79 | 5.04 | 3,290.12 | 85,113 | 2.14 | 47,824 | 2.66 | 2.90 | 0.24 |
| 11 | 09-May | 566.00 | 583.85 | 566.00 | 580.55 | 576.83 | -0.31 | 3,132.31 | 39,846 | 1.00 | 17,981 | 1.00 | 1.04 | 0.09 |
| 12 | 08-May | 581.80 | 602.00 | 578.85 | 582.35 | 590.57 | 0.22 | 3,142.02 | 64,466 | 1.62 | 30,260 | 1.68 | 1.79 | 0.15 |
| 13 | 07-May | 558.00 | 587.00 | 550.10 | 581.10 | 568.39 | 1.61 | 3,135.27 | 122,797 | 3.08 | 60,305 | 3.35 | 3.43 | 0.30 |
| 14 | 06-May | 586.60 | 588.20 | 569.00 | 571.90 | 576.40 | -2.51 | 3,085.64 | 48,433 | 1.22 | 28,708 | 1.60 | 1.65 | 0.15 |
| 15 | 05-May | 575.45 | 589.85 | 566.80 | 586.60 | 583.28 | 1.99 | 3,164.95 | 96,432 | 2.42 | 51,388 | 2.86 | 3.00 | 0.26 |
| 16 | 02-May | 579.00 | 590.10 | 574.00 | 575.15 | 578.70 | -2.14 | 3,103.17 | 183,183 | 4.60 | 121,696 | 6.77 | 7.04 | 0.61 |
| 17 | 30-Apr | 610.00 | 610.00 | 585.25 | 587.75 | 593.09 | -2.77 | 3,171.15 | 100,603 | 2.52 | 61,065 | 3.40 | 3.62 | 0.31 |
| 18 | 29-Apr | 621.70 | 621.70 | 603.05 | 604.50 | 607.77 | -1.99 | 3,261.53 | 171,902 | 4.31 | 108,892 | 6.06 | 6.62 | 0.55 |
| 19 | 28-Apr | 632.00 | 642.35 | 613.85 | 616.75 | 626.65 | -2.60 | 3,327.62 | 217,442 | 5.46 | 140,941 | 7.84 | 8.83 | 0.71 |
| 20 | 25-Apr | 653.20 | 655.05 | 617.90 | 633.20 | 631.47 | -2.99 | 3,416.37 | 77,785 | 1.95 | 35,302 | 1.96 | 2.23 | 0.18 |
| 21 | 24-Apr | 646.80 | 665.40 | 641.00 | 652.70 | 653.63 | 1.11 | 3,521.58 | 89,124 | 2.24 | 33,260 | 1.85 | 2.17 | 0.17 |
| 22 | 23-Apr | 640.80 | 652.00 | 633.05 | 645.55 | 644.29 | 0.93 | 3,483.01 | 46,581 | 1.17 | 19,169 | 1.07 | 1.24 | 0.10 |
| 23 | 22-Apr | 637.20 | 650.00 | 632.10 | 639.60 | 641.92 | 0.71 | 3,450.90 | 54,407 | 1.37 | 26,282 | 1.46 | 1.69 | 0.13 |
| 24 | 21-Apr | 635.00 | 641.30 | 620.95 | 635.10 | 634.02 | 2.17 | 3,426.63 | 52,266 | 1.31 | 26,179 | 1.46 | 1.66 | 0.13 |
| 25 | 17-Apr | 614.00 | 628.00 | 612.05 | 621.60 | 620.45 | 0.87 | 3,353.79 | 54,547 | 1.37 | 26,142 | 1.45 | 1.62 | 0.13 |
| 26 | 16-Apr | 617.55 | 621.95 | 611.50 | 616.25 | 616.54 | -0.19 | 3,324.92 | 62,185 | 1.56 | 27,266 | 1.52 | 1.68 | 0.14 |
| 27 | 15-Apr | 601.00 | 625.80 | 601.00 | 617.45 | 616.80 | 3.83 | 3,331.40 | 71,928 | 1.81 | 33,527 | 1.86 | 2.07 | 0.17 |
| 28 | 11-Apr | 592.75 | 602.40 | 588.85 | 594.70 | 594.39 | 1.29 | 3,208.65 | 81,175 | 2.04 | 46,308 | 2.58 | 2.75 | 0.24 |
| 29 | 09-Apr | 592.00 | 592.85 | 568.30 | 587.15 | 579.41 | -1.01 | 3,167.92 | 43,391 | 1.09 | 19,634 | 1.09 | 1.14 | 0.10 |
| 30 | 08-Apr | 605.20 | 612.45 | 576.75 | 593.15 | 588.59 | 0.08 | 3,200.29 | 105,575 | 2.65 | 50,856 | 2.83 | 2.99 | 0.26 |
| 31 | 07-Apr | 563.00 | 595.00 | 549.80 | 592.65 | 574.73 | -3.07 | 3,197.59 | 119,057 | 2.99 | 52,025 | 2.89 | 2.99 | 0.26 |
| 32 | 04-Apr | 651.60 | 662.00 | 606.90 | 611.40 | 622.73 | -5.67 | 3,298.75 | 113,135 | 2.84 | 67,930 | 3.78 | 4.23 | 0.35 |
| 33 | 03-Apr | 620.00 | 651.30 | 620.00 | 648.15 | 642.45 | 3.91 | 3,497.04 | 72,825 | 1.83 | 39,859 | 2.22 | 2.56 | 0.20 |
| 34 | 02-Apr | 631.55 | 631.55 | 612.30 | 623.75 | 622.04 | -0.34 | 3,365.39 | 91,769 | 2.30 | 64,720 | 3.60 | 4.03 | 0.33 |
| 35 | 01-Apr | 615.00 | 629.85 | 609.35 | 625.90 | 619.90 | 2.41 | 3,376.99 | 56,076 | 1.41 | 24,046 | 1.34 | 1.49 | 0.12 |
| 36 | 28-Mar | 621.15 | 636.40 | 607.55 | 611.15 | 616.55 | -1.59 | 3,297.41 | 84,063 | 2.11 | 44,289 | 2.46 | 2.73 | 0.23 |
| 37 | 27-Mar | 623.00 | 626.50 | 612.00 | 621.00 | 618.72 | -0.29 | 3,350.00 | 127,003 | 3.19 | 69,574 | 3.87 | 4.30 | 0.35 |
| 38 | 26-Mar | 629.45 | 637.25 | 619.10 | 622.80 | 626.86 | -1.06 | 3,360.26 | 84,619 | 2.12 | 46,894 | 2.61 | 2.94 | 0.24 |
| 39 | 25-Mar | 647.50 | 651.75 | 625.00 | 629.45 | 637.09 | -2.71 | 3,396.14 | 80,277 | 2.01 | 53,019 | 2.95 | 3.38 | 0.27 |
| 40 | 24-Mar | 660.00 | 666.00 | 645.00 | 646.95 | 651.94 | -1.01 | 3,490.56 | 84,888 | 2.13 | 54,715 | 3.04 | 3.57 | 0.28 |
| 41 | 21-Mar | 646.20 | 669.00 | 641.10 | 653.55 | 658.48 | 0.68 | 3,526.17 | 93,722 | 2.35 | 47,317 | 2.63 | 3.12 | 0.24 |
| 42 | 20-Mar | 661.00 | 662.00 | 643.25 | 649.15 | 650.47 | -0.84 | 3,502.43 | 56,562 | 1.42 | 25,300 | 1.41 | 1.65 | 0.13 |
| 43 | 19-Mar | 632.00 | 660.05 | 632.00 | 654.65 | 650.09 | 3.78 | 3,532.11 | 75,417 | 1.89 | 41,420 | 2.30 | 2.69 | 0.21 |
| 44 | 18-Mar | 620.00 | 639.60 | 613.05 | 630.80 | 627.66 | 3.72 | 3,403.43 | 97,228 | 2.44 | 56,078 | 3.12 | 3.52 | 0.29 |
| 45 | 17-Mar | 607.00 | 616.70 | 602.30 | 608.15 | 610.27 | -0.46 | 3,281.22 | 75,526 | 1.90 | 42,569 | 2.37 | 2.60 | 0.22 |
| 46 | 13-Mar | 629.00 | 632.00 | 609.00 | 610.95 | 617.22 | -2.43 | 3,296.33 | 61,526 | 1.54 | 42,618 | 2.37 | 2.63 | 0.22 |
| 47 | 12-Mar | 629.25 | 644.80 | 621.85 | 626.15 | 632.03 | -0.49 | 3,378.34 | 54,663 | 1.37 | 29,959 | 1.67 | 1.89 | 0.15 |
| 48 | 11-Mar | 619.05 | 633.95 | 615.15 | 629.25 | 623.32 | -0.09 | 3,395.06 | 72,505 | 1.82 | 41,707 | 2.32 | 2.60 | 0.21 |
| 49 | 10-Mar | 655.00 | 663.20 | 623.45 | 629.80 | 638.80 | -4.27 | 3,398.03 | 95,846 | 2.41 | 63,771 | 3.55 | 4.07 | 0.32 |
| 50 | 07-Mar | 649.00 | 676.45 | 648.15 | 657.90 | 662.00 | 1.36 | 3,549.64 | 76,403 | 1.92 | 35,288 | 1.96 | 2.00 | 0.18 |
| 51 | 06-Mar | 640.75 | 662.00 | 640.75 | 649.10 | 651.89 | 2.45 | 3,502.16 | 92,217 | 2.31 | 48,156 | 2.68 | 3.14 | 0.24 |
| 52 | 05-Mar | 615.00 | 646.70 | 614.60 | 633.55 | 630.59 | 2.65 | 3,418.26 | 68,202 | 1.71 | 35,870 | 1.99 | 2.26 | 0.18 |
| 53 | 04-Mar | 609.00 | 621.80 | 600.05 | 617.20 | 614.82 | 1.14 | 3,330.05 | 50,014 | 1.26 | 29,267 | 1.63 | 1.80 | 0.15 |
| 54 | 03-Mar | 627.10 | 632.65 | 591.50 | 610.25 | 605.68 | -1.78 | 3,292.55 | 90,162 | 2.26 | 50,829 | 2.83 | 3.08 | 0.26 |
| 55 | 28-Feb | 618.10 | 624.20 | 600.00 | 621.30 | 611.92 | -0.38 | 3,352.17 | 92,162 | 2.31 | 42,252 | 2.35 | 2.59 | 0.21 |
| 56 | 27-Feb | 615.50 | 629.50 | 612.80 | 623.70 | 622.57 | 1.50 | 3,365.12 | 69,174 | 1.74 | 33,007 | 1.84 | 2.05 | 0.17 |
| 57 | 25-Feb | 626.75 | 635.90 | 610.05 | 614.50 | 621.80 | -1.98 | 3,315.48 | 93,876 | 2.36 | 48,738 | 2.71 | 3.03 | 0.25 |
| 58 | 24-Feb | 635.00 | 636.70 | 622.10 | 626.90 | 628.55 | -3.10 | 3,382.38 | 107,581 | 2.70 | 62,478 | 3.47 | 3.93 | 0.32 |
| 59 | 21-Feb | 644.95 | 657.45 | 635.00 | 646.95 | 645.01 | 0.44 | 3,490.56 | 84,279 | 2.12 | 47,778 | 2.66 | 3.08 | 0.24 |
| 60 | 20-Feb | 649.00 | 654.90 | 642.25 | 644.10 | 647.99 | -0.76 | 3,475.18 | 63,354 | 1.59 | 37,327 | 2.08 | 2.42 | 0.19 |
| 61 | 19-Feb | 635.70 | 658.60 | 634.60 | 649.05 | 648.95 | 1.64 | 3,501.89 | 87,459 | 2.19 | 40,151 | 2.23 | 2.61 | 0.20 |
| 62 | 18-Feb | 633.50 | 652.05 | 623.00 | 638.60 | 631.48 | 0.88 | 3,445.51 | 59,739 | 1.50 | 28,670 | 1.59 | 1.81 | 0.15 |
| 63 | 17-Feb | 632.00 | 644.00 | 610.05 | 633.05 | 631.45 | 0.17 | 3,415.56 | 91,829 | 2.30 | 41,245 | 2.29 | 2.60 | 0.21 |
| 64 | 14-Feb | 668.00 | 668.00 | 617.50 | 632.00 | 635.03 | -4.59 | 3,409.00 | 125,774 | 3.16 | 60,945 | 3.39 | 3.87 | 0.31 |
| 65 | 13-Feb | 640.00 | 666.00 | 640.00 | 662.40 | 658.12 | 2.44 | 3,573.92 | 67,508 | 1.69 | 25,726 | 1.43 | 1.69 | 0.13 |
| 66 | 12-Feb | 665.00 | 665.00 | 632.35 | 646.60 | 644.58 | -1.96 | 3,488.67 | 108,332 | 2.72 | 50,579 | 2.81 | 3.26 | 0.26 |
| 67 | 11-Feb | 686.35 | 686.35 | 651.15 | 659.50 | 665.66 | -4.04 | 3,558.27 | 144,810 | 3.63 | 84,284 | 4.69 | 5.61 | 0.43 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL