| Macro-sector: Commodities | Band: 20 | High52 Price: 1,382.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 11-Nov-2025 | Bumper: 1,192.0; Drift%: 13.04 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 1,182.80 | Low52 Price: 549.8 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 53,954,106 | Low52 Date: 07-Apr-2025 | SHP: 58.69 / 3.69 / 0.21 / 37.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 957.3 / 591.5 | Month: 1,197.05 / 862.0 | Week: 1,214.0 / 1,067.1 | Day: 1,387.6 / 1,305.7 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,342.50 | 1,387.60 | 1,305.70 | 1,370.80 | 1,356.08 | 1.80 | 7,396.03 | 293,184 | 9.09 | 97,958 | 4.49 | 13.28 | 49 |
| 2 | 11-Nov | 1,316.10 | 1,382.60 | 1,296.00 | 1,346.50 | 1,344.19 | 1.81 | 7,264.92 | 575,759 | 17.86 | 176,149 | 8.08 | 23.68 | 87 |
| 3 | 10-Nov | 1,206.00 | 1,351.00 | 1,204.80 | 1,322.50 | 1,306.50 | 10.48 | 7,135.43 | 1,499,228 | 46.50 | 357,957 | 16.42 | 46.77 | 176 |
| 4 | 07-Nov | 1,117.00 | 1,207.60 | 1,115.10 | 1,197.00 | 1,179.57 | 6.02 | 6,458.00 | 401,612 | 12.46 | 134,985 | 6.19 | 15.92 | 66 |
| 5 | 06-Nov | 1,242.00 | 1,267.90 | 1,119.00 | 1,129.00 | 1,184.40 | -8.26 | 6,091.00 | 450,800 | 13.98 | 196,965 | 9.03 | 23.33 | 97 |
| 6 | 04-Nov | 1,214.80 | 1,275.00 | 1,176.30 | 1,230.60 | 1,238.09 | 1.69 | 6,639.59 | 1,085,421 | 33.66 | 369,965 | 16.97 | 45.80 | 182 |
| 7 | 03-Nov | 1,208.90 | 1,223.00 | 1,192.00 | 1,210.10 | 1,208.58 | 0.62 | 6,528.99 | 146,812 | 4.55 | 77,251 | 3.54 | 9.34 | 38 |
| 8 | 31-Oct | 1,175.00 | 1,214.00 | 1,166.00 | 1,202.60 | 1,192.66 | 3.80 | 6,488.52 | 242,959 | 7.54 | 121,703 | 5.58 | 14.52 | 60 |
| 9 | 30-Oct | 1,159.10 | 1,169.00 | 1,140.40 | 1,158.60 | 1,155.94 | -0.02 | 6,251.12 | 67,267 | 2.09 | 34,140 | 1.57 | 3.95 | 17 |
| 10 | 29-Oct | 1,134.90 | 1,166.90 | 1,134.50 | 1,158.80 | 1,153.65 | 1.81 | 6,252.20 | 108,301 | 3.36 | 42,396 | 1.94 | 4.89 | 21 |
| 11 | 28-Oct | 1,106.00 | 1,150.00 | 1,094.10 | 1,138.20 | 1,120.40 | 3.64 | 6,141.06 | 134,645 | 4.18 | 63,268 | 2.90 | 7.09 | 31 |
| 12 | 27-Oct | 1,081.40 | 1,113.00 | 1,067.10 | 1,098.20 | 1,094.68 | 1.57 | 5,925.24 | 121,610 | 3.77 | 63,443 | 2.91 | 6.94 | 31 |
| 13 | 24-Oct | 1,084.90 | 1,096.00 | 1,068.50 | 1,081.20 | 1,082.74 | 0.28 | 5,833.52 | 79,471 | 2.46 | 40,073 | 1.84 | 4.34 | 20 |
| 14 | 23-Oct | 1,144.50 | 1,144.90 | 1,071.50 | 1,078.20 | 1,091.42 | -5.05 | 5,817.33 | 110,581 | 3.43 | 61,238 | 2.81 | 6.68 | 30 |
| 15 | 21-Oct | 1,087.30 | 1,147.00 | 1,087.30 | 1,135.60 | 1,126.46 | 4.44 | 6,127.03 | 56,469 | 1.75 | 25,685 | 1.18 | 2.89 | 13 |
| 16 | 20-Oct | 1,092.10 | 1,106.50 | 1,080.00 | 1,087.30 | 1,089.68 | -0.63 | 5,866.43 | 83,034 | 2.58 | 36,117 | 1.66 | 3.94 | 18 |
| 17 | 17-Oct | 1,153.50 | 1,174.40 | 1,083.40 | 1,094.20 | 1,120.19 | -5.14 | 5,903.66 | 232,388 | 7.21 | 115,740 | 5.31 | 12.97 | 57 |
| 18 | 16-Oct | 1,200.00 | 1,222.70 | 1,139.90 | 1,153.50 | 1,172.90 | -3.47 | 6,223.61 | 214,246 | 6.64 | 77,014 | 3.53 | 9.03 | 38 |
| 19 | 15-Oct | 1,189.70 | 1,203.60 | 1,166.00 | 1,195.00 | 1,186.67 | 0.63 | 6,447.00 | 113,730 | 3.53 | 54,031 | 2.48 | 6.41 | 27 |
| 20 | 14-Oct | 1,233.80 | 1,233.80 | 1,180.10 | 1,187.50 | 1,196.62 | -3.53 | 6,407.05 | 126,614 | 3.93 | 69,185 | 3.17 | 8.28 | 34 |
| 21 | 13-Oct | 1,218.70 | 1,257.40 | 1,215.50 | 1,230.90 | 1,237.30 | 0.25 | 6,641.21 | 155,829 | 4.83 | 67,734 | 3.11 | 8.38 | 33 |
| 22 | 10-Oct | 1,248.90 | 1,265.00 | 1,202.40 | 1,227.80 | 1,231.44 | -1.20 | 6,624.49 | 188,330 | 5.84 | 68,425 | 3.14 | 8.43 | 34 |
| 23 | 09-Oct | 1,171.00 | 1,255.00 | 1,163.90 | 1,242.70 | 1,225.38 | 6.50 | 6,704.88 | 615,383 | 19.09 | 182,148 | 8.35 | 22.32 | 89 |
| 24 | 08-Oct | 1,133.60 | 1,182.20 | 1,124.10 | 1,166.80 | 1,164.97 | 3.45 | 6,295.37 | 139,798 | 4.34 | 51,695 | 2.37 | 6.02 | 25 |
| 25 | 07-Oct | 1,169.90 | 1,176.90 | 1,121.20 | 1,127.90 | 1,145.36 | -3.05 | 6,085.48 | 96,491 | 2.99 | 44,961 | 2.06 | 5.15 | 22 |
| 26 | 06-Oct | 1,170.00 | 1,185.50 | 1,145.00 | 1,163.40 | 1,166.01 | -0.59 | 6,277.02 | 111,170 | 3.45 | 57,079 | 2.62 | 6.66 | 28 |
| 27 | 03-Oct | 1,159.00 | 1,183.90 | 1,136.30 | 1,170.30 | 1,169.19 | 2.99 | 6,314.25 | 176,843 | 5.48 | 69,666 | 3.20 | 8.15 | 34 |
| 28 | 01-Oct | 1,105.90 | 1,144.00 | 1,103.60 | 1,136.30 | 1,122.40 | 2.55 | 6,130.81 | 89,090 | 2.76 | 40,553 | 1.86 | 4.55 | 20 |
| 29 | 30-Sep | 1,122.05 | 1,141.60 | 1,097.75 | 1,108.05 | 1,116.27 | -0.97 | 5,978.38 | 91,259 | 2.83 | 38,160 | 1.75 | 4.26 | 19 |
| 30 | 29-Sep | 1,120.00 | 1,155.95 | 1,114.65 | 1,118.85 | 1,131.10 | -0.37 | 6,036.66 | 87,088 | 2.70 | 36,342 | 1.67 | 4.11 | 18 |
| 31 | 26-Sep | 1,156.00 | 1,177.90 | 1,111.80 | 1,123.00 | 1,139.83 | -3.12 | 6,059.00 | 155,990 | 4.84 | 75,433 | 3.46 | 8.60 | 37 |
| 32 | 25-Sep | 1,174.95 | 1,197.05 | 1,154.90 | 1,159.20 | 1,180.18 | -1.32 | 6,254.36 | 197,616 | 6.13 | 79,781 | 3.66 | 9.42 | 39 |
| 33 | 24-Sep | 1,164.50 | 1,186.40 | 1,144.00 | 1,174.75 | 1,170.75 | 1.08 | 6,338.26 | 211,143 | 6.55 | 63,964 | 2.93 | 7.49 | 31 |
| 34 | 23-Sep | 1,134.50 | 1,176.30 | 1,103.30 | 1,162.20 | 1,146.76 | 4.33 | 6,270.55 | 304,282 | 9.44 | 126,910 | 5.82 | 14.55 | 62 |
| 35 | 22-Sep | 1,079.50 | 1,119.00 | 1,062.50 | 1,113.95 | 1,096.47 | 4.02 | 6,010.22 | 209,985 | 6.51 | 105,853 | 4.85 | 11.61 | 52 |
| 36 | 19-Sep | 1,095.25 | 1,110.00 | 1,068.00 | 1,070.95 | 1,087.17 | -1.54 | 5,778.21 | 91,057 | 2.82 | 43,490 | 1.99 | 4.73 | 21 |
| 37 | 18-Sep | 1,050.50 | 1,104.50 | 1,039.85 | 1,087.70 | 1,075.20 | 4.09 | 5,868.59 | 360,290 | 11.17 | 149,737 | 6.87 | 16.10 | 74 |
| 38 | 17-Sep | 1,029.10 | 1,067.00 | 1,029.10 | 1,045.00 | 1,048.41 | 2.20 | 5,638.00 | 178,260 | 5.53 | 81,905 | 3.76 | 8.59 | 40 |
| 39 | 16-Sep | 1,039.65 | 1,039.65 | 1,015.00 | 1,022.50 | 1,023.81 | -2.03 | 5,516.81 | 72,946 | 2.26 | 38,897 | 1.78 | 3.98 | 19 |
| 40 | 15-Sep | 1,034.90 | 1,054.90 | 1,011.95 | 1,043.65 | 1,036.42 | 1.23 | 5,630.92 | 99,161 | 3.08 | 46,286 | 2.12 | 4.80 | 23 |
| 41 | 12-Sep | 1,022.30 | 1,071.80 | 1,022.30 | 1,031.00 | 1,045.99 | 1.05 | 5,562.00 | 317,802 | 9.86 | 111,686 | 5.12 | 11.68 | 55 |
| 42 | 11-Sep | 1,011.40 | 1,023.95 | 1,003.85 | 1,020.25 | 1,016.85 | 0.88 | 5,504.67 | 74,539 | 2.31 | 43,942 | 2.02 | 4.47 | 22 |
| 43 | 10-Sep | 1,005.00 | 1,029.70 | 992.90 | 1,011.40 | 1,015.64 | 0.85 | 5,456.92 | 139,133 | 4.32 | 67,816 | 3.11 | 6.89 | 33 |
| 44 | 09-Sep | 1,035.00 | 1,039.00 | 995.00 | 1,002.90 | 1,014.57 | -2.93 | 5,411.06 | 131,040 | 4.06 | 59,986 | 2.75 | 6.09 | 29 |
| 45 | 08-Sep | 990.00 | 1,048.00 | 975.05 | 1,033.15 | 1,023.98 | 5.87 | 5,574.27 | 513,593 | 15.93 | 190,763 | 8.75 | 19.53 | 94 |
| 46 | 05-Sep | 908.70 | 988.00 | 908.70 | 975.90 | 953.62 | 8.03 | 5,265.38 | 404,641 | 12.55 | 176,620 | 8.10 | 16.84 | 87 |
| 47 | 04-Sep | 909.15 | 924.70 | 900.00 | 903.35 | 912.70 | 0.58 | 4,873.94 | 130,771 | 4.06 | 65,979 | 3.03 | 6.02 | 32 |
| 48 | 03-Sep | 887.20 | 909.00 | 886.65 | 898.15 | 899.67 | 1.17 | 4,845.89 | 63,523 | 1.97 | 40,440 | 1.85 | 3.64 | 20 |
| 49 | 02-Sep | 895.40 | 903.80 | 882.15 | 887.75 | 892.36 | -0.52 | 4,789.78 | 54,668 | 1.70 | 29,263 | 1.34 | 2.61 | 14 |
| 50 | 01-Sep | 862.00 | 896.95 | 862.00 | 892.35 | 883.43 | 3.54 | 4,814.59 | 134,087 | 4.16 | 71,421 | 3.28 | 6.31 | 35 |
| 51 | 29-Aug | 841.65 | 868.95 | 837.30 | 861.80 | 860.49 | 1.96 | 4,649.76 | 60,956 | 1.89 | 28,468 | 1.31 | 2.45 | 14 |
| 52 | 28-Aug | 854.05 | 868.80 | 840.60 | 845.20 | 854.82 | -1.97 | 4,560.20 | 47,176 | 1.46 | 22,651 | 1.04 | 1.94 | 11 |
| 53 | 26-Aug | 862.35 | 870.00 | 845.85 | 862.20 | 860.51 | 0.48 | 4,651.92 | 80,494 | 2.50 | 40,555 | 1.86 | 3.49 | 20 |
| 54 | 25-Aug | 870.00 | 884.00 | 855.05 | 858.10 | 866.93 | -0.88 | 4,629.80 | 70,321 | 2.18 | 28,868 | 1.32 | 2.50 | 14 |
| 55 | 22-Aug | 854.00 | 870.00 | 848.00 | 865.75 | 860.46 | 1.67 | 4,671.08 | 113,994 | 3.54 | 50,911 | 2.33 | 4.38 | 25 |
| 56 | 21-Aug | 835.80 | 857.45 | 828.40 | 851.50 | 843.90 | 2.23 | 4,594.19 | 245,151 | 7.60 | 77,925 | 3.57 | 6.58 | 38 |
| 57 | 20-Aug | 827.50 | 836.00 | 815.00 | 832.95 | 828.89 | 0.73 | 4,494.11 | 62,766 | 1.95 | 32,824 | 1.51 | 2.72 | 16 |
| 58 | 19-Aug | 827.00 | 839.00 | 816.05 | 826.95 | 829.65 | -0.40 | 4,461.73 | 88,384 | 2.74 | 51,917 | 2.38 | 4.31 | 26 |
| 59 | 18-Aug | 830.35 | 838.20 | 825.10 | 830.25 | 830.74 | 0.93 | 4,479.54 | 91,025 | 2.82 | 56,471 | 2.59 | 4.69 | 28 |
| 60 | 14-Aug | 803.35 | 832.95 | 797.00 | 822.60 | 814.86 | 3.21 | 4,438.26 | 323,680 | 10.04 | 151,362 | 6.94 | 12.33 | 74 |
| 61 | 13-Aug | 753.50 | 799.00 | 753.50 | 797.05 | 784.49 | 6.05 | 4,300.41 | 211,285 | 6.55 | 125,408 | 5.75 | 9.84 | 62 |
| 62 | 12-Aug | 732.45 | 757.00 | 727.15 | 751.60 | 746.63 | 2.61 | 4,055.19 | 60,552 | 1.88 | 39,559 | 1.81 | 2.95 | 19 |
| 63 | 11-Aug | 727.00 | 735.00 | 721.85 | 732.45 | 730.54 | -0.30 | 3,951.87 | 43,707 | 1.36 | 27,945 | 1.28 | 2.04 | 14 |
| 64 | 08-Aug | 722.20 | 738.00 | 717.40 | 734.65 | 729.14 | 1.72 | 3,963.74 | 42,226 | 1.31 | 22,126 | 1.01 | 1.61 | 11 |
| 65 | 07-Aug | 703.60 | 730.35 | 700.05 | 722.20 | 721.23 | 1.62 | 3,896.57 | 75,859 | 2.35 | 32,012 | 1.47 | 2.31 | 16 |
| 66 | 06-Aug | 719.85 | 720.95 | 704.00 | 710.70 | 709.91 | -0.88 | 3,834.52 | 32,241 | 1.00 | 21,803 | 1.00 | 1.55 | 11 |
| 67 | 05-Aug | 721.25 | 724.65 | 710.10 | 717.00 | 715.60 | -0.59 | 3,868.00 | 35,001 | 1.09 | 22,089 | 1.01 | 1.58 | 11 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL