| 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: 780.25; Drift%: -3.85 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 757.29 | Low52 Price: 549.8 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 53,954,106 | Low52 Date: 07-Apr-2025 | SHP: 58.69 / 3.81 / 0.81 / 36.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 957.3 / 591.5 | Month: 665.0 / 550.1 | Week: 822.5 / 766.25 | Day: 770.05 / 728.0 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 728.00 | 770.05 | 728.00 | 751.35 | 752.67 | 3.41 | 4,053.84 | 207,626 | 5.70 | 70,869 | 4.36 | 5.33 | 36 |
| 2 | 10-Jul | 755.00 | 757.70 | 724.35 | 726.60 | 736.10 | -3.86 | 3,920.31 | 187,991 | 5.16 | 110,662 | 6.81 | 8.15 | 56 |
| 3 | 09-Jul | 788.00 | 793.25 | 751.90 | 755.80 | 766.91 | -3.51 | 4,077.85 | 120,098 | 3.30 | 64,776 | 3.99 | 4.97 | 33 |
| 4 | 08-Jul | 785.20 | 804.00 | 780.05 | 783.30 | 794.12 | 0.01 | 4,226.23 | 167,476 | 4.60 | 95,173 | 5.86 | 7.56 | 48 |
| 5 | 07-Jul | 775.00 | 787.00 | 770.30 | 783.25 | 780.22 | 0.28 | 4,225.96 | 37,749 | 1.04 | 16,243 | 1.00 | 1.27 | 8 |
| 6 | 04-Jul | 780.00 | 793.60 | 772.30 | 781.10 | 784.51 | 0.12 | 4,214.36 | 57,629 | 1.58 | 27,014 | 1.66 | 2.12 | 14 |
| 7 | 03-Jul | 784.05 | 797.15 | 777.00 | 780.20 | 787.10 | -0.49 | 4,209.50 | 65,583 | 1.80 | 24,980 | 1.54 | 1.97 | 13 |
| 8 | 02-Jul | 801.70 | 804.40 | 781.00 | 784.05 | 788.89 | -1.74 | 4,230.27 | 63,629 | 1.75 | 28,513 | 1.76 | 2.25 | 14 |
| 9 | 01-Jul | 792.20 | 822.50 | 780.25 | 797.90 | 801.92 | 1.41 | 4,305.00 | 256,512 | 7.04 | 101,894 | 6.27 | 8.17 | 51 |
| 10 | 30-Jun | 777.00 | 792.50 | 766.25 | 786.80 | 781.07 | 1.83 | 4,245.11 | 108,562 | 2.98 | 54,510 | 3.36 | 4.26 | 28 |
| 11 | 27-Jun | 772.90 | 788.20 | 760.55 | 772.65 | 775.53 | 0.30 | 4,168.76 | 157,094 | 4.31 | 53,115 | 3.27 | 4.12 | 27 |
| 12 | 26-Jun | 784.90 | 787.20 | 758.45 | 770.35 | 769.22 | -1.41 | 4,156.35 | 67,962 | 1.87 | 30,966 | 1.91 | 2.38 | 16 |
| 13 | 25-Jun | 781.00 | 798.80 | 776.60 | 781.40 | 784.92 | 1.15 | 4,215.97 | 228,087 | 6.26 | 68,731 | 4.23 | 5.39 | 35 |
| 14 | 24-Jun | 718.00 | 787.00 | 718.00 | 772.50 | 771.40 | 7.77 | 4,167.95 | 1,046,537 | 28.72 | 213,078 | 13.12 | 16.44 | 108 |
| 15 | 23-Jun | 708.60 | 719.75 | 706.85 | 716.80 | 714.08 | 0.79 | 3,867.43 | 36,434 | 1.00 | 16,899 | 1.04 | 1.21 | 9 |
| 16 | 20-Jun | 717.00 | 723.15 | 707.80 | 711.20 | 715.45 | -0.86 | 3,837.22 | 101,191 | 2.78 | 34,687 | 2.14 | 2.48 | 18 |
| 17 | 19-Jun | 730.00 | 735.00 | 706.20 | 717.40 | 718.15 | -0.68 | 3,870.67 | 85,567 | 2.35 | 37,667 | 2.32 | 2.71 | 19 |
| 18 | 18-Jun | 709.85 | 727.85 | 701.30 | 722.30 | 717.71 | 1.74 | 3,897.11 | 61,217 | 1.68 | 24,433 | 1.50 | 1.75 | 12 |
| 19 | 17-Jun | 735.50 | 739.80 | 707.05 | 709.95 | 720.15 | -3.20 | 3,830.47 | 64,887 | 1.78 | 32,734 | 2.02 | 2.36 | 17 |
| 20 | 16-Jun | 710.40 | 737.00 | 707.40 | 733.40 | 726.70 | 2.57 | 3,956.99 | 108,823 | 2.99 | 46,403 | 2.86 | 3.37 | 23 |
| 21 | 13-Jun | 705.00 | 729.95 | 693.00 | 715.05 | 716.35 | 0.00 | 3,857.99 | 84,779 | 2.33 | 31,083 | 1.91 | 2.23 | 16 |
| 22 | 12-Jun | 729.00 | 730.00 | 711.00 | 715.05 | 721.57 | -1.21 | 3,857.99 | 117,225 | 3.22 | 53,759 | 3.31 | 3.88 | 27 |
| 23 | 11-Jun | 726.00 | 746.00 | 721.10 | 723.80 | 734.87 | -0.25 | 3,905.20 | 134,925 | 3.70 | 51,635 | 3.18 | 3.79 | 26 |
| 24 | 10-Jun | 749.80 | 749.80 | 720.90 | 725.65 | 729.35 | -2.13 | 3,915.18 | 117,090 | 3.21 | 43,302 | 2.67 | 3.16 | 22 |
| 25 | 09-Jun | 744.85 | 756.00 | 736.10 | 741.45 | 746.06 | 0.95 | 4,000.43 | 168,797 | 4.63 | 77,714 | 4.78 | 5.80 | 39 |
| 26 | 06-Jun | 721.55 | 749.00 | 702.45 | 734.50 | 731.24 | 2.53 | 3,962.93 | 333,440 | 9.15 | 171,135 | 10.54 | 12.51 | 86 |
| 27 | 05-Jun | 683.10 | 721.00 | 678.85 | 716.40 | 707.51 | 4.87 | 3,865.27 | 347,749 | 9.54 | 187,145 | 11.52 | 13.24 | 95 |
| 28 | 04-Jun | 680.00 | 692.50 | 664.00 | 683.10 | 678.75 | 1.06 | 3,685.60 | 208,270 | 5.72 | 86,820 | 5.34 | 5.89 | 44 |
| 29 | 03-Jun | 632.90 | 701.95 | 632.65 | 675.95 | 677.60 | 6.84 | 3,647.03 | 750,494 | 20.60 | 264,811 | 16.30 | 17.94 | 134 |
| 30 | 02-Jun | 618.00 | 643.00 | 618.00 | 632.65 | 632.43 | 1.32 | 3,413.41 | 136,740 | 3.75 | 77,026 | 4.74 | 4.87 | 39 |
| 31 | 30-May | 623.50 | 629.70 | 615.00 | 624.40 | 623.69 | 0.61 | 3,368.89 | 43,383 | 1.19 | 20,527 | 1.26 | 1.28 | 10 |
| 32 | 29-May | 630.05 | 632.25 | 618.65 | 620.60 | 622.13 | -1.37 | 3,348.39 | 57,622 | 1.58 | 38,225 | 2.35 | 2.38 | 19 |
| 33 | 28-May | 626.25 | 632.20 | 622.10 | 629.25 | 628.75 | 0.74 | 3,395.06 | 39,275 | 1.08 | 18,122 | 1.12 | 1.14 | 9 |
| 34 | 27-May | 634.00 | 634.00 | 621.95 | 624.60 | 626.15 | -0.78 | 3,369.97 | 58,793 | 1.61 | 32,850 | 2.02 | 2.06 | 17 |
| 35 | 26-May | 624.15 | 636.00 | 620.05 | 629.50 | 627.01 | 1.11 | 3,396.41 | 82,891 | 2.28 | 37,954 | 2.34 | 2.38 | 19 |
| 36 | 23-May | 615.40 | 632.45 | 614.50 | 622.60 | 624.78 | 0.74 | 3,359.18 | 71,441 | 1.96 | 35,017 | 2.16 | 2.19 | 18 |
| 37 | 22-May | 617.00 | 628.05 | 611.10 | 618.05 | 618.78 | 0.35 | 3,334.63 | 82,978 | 2.28 | 38,139 | 2.35 | 2.36 | 19 |
| 38 | 21-May | 644.90 | 658.85 | 610.85 | 615.90 | 636.63 | -4.35 | 3,323.03 | 403,633 | 11.08 | 141,586 | 8.72 | 9.01 | 72 |
| 39 | 20-May | 656.20 | 661.05 | 640.00 | 643.90 | 652.39 | -1.75 | 3,474.10 | 99,468 | 2.73 | 47,392 | 2.92 | 3.09 | 24 |
| 40 | 19-May | 644.00 | 665.00 | 641.50 | 655.35 | 655.35 | 2.16 | 3,535.88 | 98,440 | 2.70 | 54,366 | 3.35 | 3.56 | 27 |
| 41 | 16-May | 638.15 | 649.45 | 631.20 | 641.50 | 640.92 | 0.60 | 3,461.16 | 77,114 | 2.12 | 37,842 | 2.33 | 2.43 | 19 |
| 42 | 15-May | 640.70 | 643.95 | 635.00 | 637.65 | 638.89 | 0.18 | 3,440.38 | 60,483 | 1.66 | 26,276 | 1.62 | 1.68 | 13 |
| 43 | 14-May | 625.30 | 640.40 | 621.00 | 636.50 | 632.03 | 2.64 | 3,434.18 | 80,395 | 2.21 | 49,009 | 3.02 | 3.10 | 25 |
| 44 | 13-May | 615.60 | 626.25 | 613.30 | 620.15 | 620.38 | 1.70 | 3,345.96 | 63,769 | 1.75 | 33,585 | 2.07 | 2.08 | 17 |
| 45 | 12-May | 590.00 | 615.00 | 590.00 | 609.80 | 605.79 | 5.04 | 3,290.12 | 85,113 | 2.34 | 47,824 | 2.94 | 2.90 | 24 |
| 46 | 09-May | 566.00 | 583.85 | 566.00 | 580.55 | 576.83 | -0.31 | 3,132.31 | 39,846 | 1.09 | 17,981 | 1.11 | 1.04 | 9 |
| 47 | 08-May | 581.80 | 602.00 | 578.85 | 582.35 | 590.57 | 0.22 | 3,142.02 | 64,466 | 1.77 | 30,260 | 1.86 | 1.79 | 15 |
| 48 | 07-May | 558.00 | 587.00 | 550.10 | 581.10 | 568.39 | 1.61 | 3,135.27 | 122,797 | 3.37 | 60,305 | 3.71 | 3.43 | 30 |
| 49 | 06-May | 586.60 | 588.20 | 569.00 | 571.90 | 576.40 | -2.51 | 3,085.64 | 48,433 | 1.33 | 28,708 | 1.77 | 1.65 | 15 |
| 50 | 05-May | 575.45 | 589.85 | 566.80 | 586.60 | 583.28 | 1.99 | 3,164.95 | 96,432 | 2.65 | 51,388 | 3.16 | 3.00 | 26 |
| 51 | 02-May | 579.00 | 590.10 | 574.00 | 575.15 | 578.70 | -2.14 | 3,103.17 | 183,183 | 5.03 | 121,696 | 7.49 | 7.04 | 61 |
| 52 | 30-Apr | 610.00 | 610.00 | 585.25 | 587.75 | 593.09 | -2.77 | 3,171.15 | 100,603 | 2.76 | 61,065 | 3.76 | 3.62 | 31 |
| 53 | 29-Apr | 621.70 | 621.70 | 603.05 | 604.50 | 607.77 | -1.99 | 3,261.53 | 171,902 | 4.72 | 108,892 | 6.70 | 6.62 | 55 |
| 54 | 28-Apr | 632.00 | 642.35 | 613.85 | 616.75 | 626.65 | -2.60 | 3,327.62 | 217,442 | 5.97 | 140,941 | 8.68 | 8.83 | 71 |
| 55 | 25-Apr | 653.20 | 655.05 | 617.90 | 633.20 | 631.47 | -2.99 | 3,416.37 | 77,785 | 2.13 | 35,302 | 2.17 | 2.23 | 18 |
| 56 | 24-Apr | 646.80 | 665.40 | 641.00 | 652.70 | 653.63 | 1.11 | 3,521.58 | 89,124 | 2.45 | 33,260 | 2.05 | 2.17 | 17 |
| 57 | 23-Apr | 640.80 | 652.00 | 633.05 | 645.55 | 644.29 | 0.93 | 3,483.01 | 46,581 | 1.28 | 19,169 | 1.18 | 1.24 | 10 |
| 58 | 22-Apr | 637.20 | 650.00 | 632.10 | 639.60 | 641.92 | 0.71 | 3,450.90 | 54,407 | 1.49 | 26,282 | 1.62 | 1.69 | 13 |
| 59 | 21-Apr | 635.00 | 641.30 | 620.95 | 635.10 | 634.02 | 2.17 | 3,426.63 | 52,266 | 1.43 | 26,179 | 1.61 | 1.66 | 13 |
| 60 | 17-Apr | 614.00 | 628.00 | 612.05 | 621.60 | 620.45 | 0.87 | 3,353.79 | 54,547 | 1.50 | 26,142 | 1.61 | 1.62 | 13 |
| 61 | 16-Apr | 617.55 | 621.95 | 611.50 | 616.25 | 616.54 | -0.19 | 3,324.92 | 62,185 | 1.71 | 27,266 | 1.68 | 1.68 | 14 |
| 62 | 15-Apr | 601.00 | 625.80 | 601.00 | 617.45 | 616.80 | 3.83 | 3,331.40 | 71,928 | 1.97 | 33,527 | 2.06 | 2.07 | 17 |
| 63 | 11-Apr | 592.75 | 602.40 | 588.85 | 594.70 | 594.39 | 1.29 | 3,208.65 | 81,175 | 2.23 | 46,308 | 2.85 | 2.75 | 24 |
| 64 | 09-Apr | 592.00 | 592.85 | 568.30 | 587.15 | 579.41 | -1.01 | 3,167.92 | 43,391 | 1.19 | 19,634 | 1.21 | 1.14 | 10 |
| 65 | 08-Apr | 605.20 | 612.45 | 576.75 | 593.15 | 588.59 | 0.08 | 3,200.29 | 105,575 | 2.90 | 50,856 | 3.13 | 2.99 | 26 |
| 66 | 07-Apr | 563.00 | 595.00 | 549.80 | 592.65 | 574.73 | -3.07 | 3,197.59 | 119,057 | 3.27 | 52,025 | 3.20 | 2.99 | 26 |
| 67 | 04-Apr | 651.60 | 662.00 | 606.90 | 611.40 | 622.73 | -5.67 | 3,298.75 | 113,135 | 3.11 | 67,930 | 4.18 | 4.23 | 35 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL