| Macro-sector: Commodities | Band: None | High52 Price: 322.85 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 500 | High52 Date: 08-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 169.0 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 11,711,200 | Low52 Date: 27-Mar-2026 | SHP: 66.25 / 0.0 / 0.0 / 33.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 261.25 / 224.45 | Week: 218.4 / 204.05 | Day: 175.0 / 171.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 30-Mar | 173.00 | 175.00 | 171.00 | 174.00 | 173.25 | 0.58 | 203.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.03 | 5 |
| 2 | 27-Mar | 173.00 | 173.00 | 169.00 | 173.00 | 172.54 | 0.00 | 202.00 | 6,500 | 12.97 | 6,500 | 12.97 | 0.11 | 16 |
| 3 | 24-Mar | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.00 | 202.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 4 | 23-Mar | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -4.45 | 202.00 | 18,500 | 36.93 | 18,500 | 36.93 | 0.00 | 47 |
| 5 | 20-Mar | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.58 | 212.03 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 6 | 19-Mar | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70 | 210.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 7 | 17-Mar | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.56 | 216.00 | 30,000 | 59.88 | 30,000 | 59.88 | 0.00 | 76 |
| 8 | 16-Mar | 187.00 | 187.00 | 186.05 | 186.05 | 186.98 | -4.39 | 217.89 | 30,500 | 60.88 | 30,500 | 60.88 | 0.57 | 77 |
| 9 | 10-Mar | 194.30 | 194.60 | 194.30 | 194.60 | 194.38 | -4.14 | 227.90 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 5 |
| 10 | 09-Mar | 195.05 | 211.95 | 195.05 | 203.00 | 202.26 | 0.52 | 237.00 | 5,500 | 10.98 | 5,500 | 10.98 | 0.11 | 14 |
| 11 | 06-Mar | 185.65 | 202.00 | 185.65 | 201.95 | 193.44 | 4.64 | 236.51 | 43,000 | 85.83 | 42,500 | 84.83 | 0.82 | 108 |
| 12 | 04-Mar | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.05 | 226.00 | 40,000 | 79.84 | 40,000 | 79.84 | 0.00 | 101 |
| 13 | 02-Mar | 197.05 | 197.05 | 195.05 | 195.05 | 196.05 | -4.85 | 228.43 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 14 | 26-Feb | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38 | 240.00 | 40,000 | 79.84 | 40,000 | 79.84 | 0.00 | 101 |
| 15 | 25-Feb | 204.10 | 210.00 | 204.05 | 210.00 | 206.05 | 0.45 | 245.00 | 1,500 | 2.99 | 1,000 | 2.00 | 0.02 | 3 |
| 16 | 24-Feb | 209.00 | 209.05 | 207.50 | 209.05 | 208.96 | -4.28 | 244.82 | 44,500 | 88.82 | 43,500 | 86.83 | 0.91 | 110 |
| 17 | 23-Feb | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 5.00 | 255.77 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 18 | 19-Feb | 205.00 | 208.00 | 205.00 | 208.00 | 205.12 | 0.00 | 243.00 | 26,000 | 51.90 | 26,000 | 51.90 | 0.53 | 66 |
| 19 | 18-Feb | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.42 | 243.00 | 30,000 | 59.88 | 30,000 | 59.88 | 0.00 | 76 |
| 20 | 13-Feb | 210.00 | 212.10 | 210.00 | 211.00 | 210.08 | -4.40 | 247.00 | 27,000 | 53.89 | 27,000 | 53.89 | 0.57 | 68 |
| 21 | 03-Feb | 226.00 | 226.00 | 220.25 | 220.70 | 222.01 | -2.02 | 258.47 | 6,000 | 11.98 | 5,000 | 9.98 | 0.11 | 13 |
| 22 | 01-Feb | 226.60 | 226.60 | 225.25 | 225.25 | 225.91 | -4.37 | 263.79 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 4 |
| 23 | 28-Jan | 228.25 | 235.55 | 228.25 | 235.55 | 231.90 | -1.96 | 275.86 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 1 |
| 24 | 27-Jan | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 4.98 | 281.36 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 3 |
| 25 | 23-Jan | 228.60 | 229.00 | 228.60 | 228.85 | 228.87 | 4.76 | 268.01 | 3,000 | 5.99 | 3,000 | 5.99 | 0.07 | 8 |
| 26 | 22-Jan | 220.75 | 220.75 | 216.05 | 218.45 | 218.46 | -3.55 | 255.83 | 2,000 | 3.99 | 2,000 | 3.99 | 0.04 | 5 |
| 27 | 16-Jan | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -4.83 | 265.26 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 28 | 12-Jan | 238.00 | 238.05 | 238.00 | 238.00 | 238.01 | 0.00 | 278.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.07 | 8 |
| 29 | 09-Jan | 235.50 | 238.00 | 235.00 | 238.00 | 237.21 | 1.28 | 278.00 | 3,500 | 6.99 | 3,500 | 6.99 | 0.08 | 9 |
| 30 | 08-Jan | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.00 | 275.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 31 | 01-Jan | 234.70 | 235.00 | 234.70 | 235.00 | 234.85 | -4.88 | 275.00 | 1,000 | 2.00 | 500 | 1.00 | 0.01 | 1 |
| 32 | 29-Dec | 224.45 | 248.05 | 224.45 | 247.05 | 241.39 | 4.57 | 289.33 | 2,000 | 3.99 | 1,500 | 2.99 | 0.04 | 4 |
| 33 | 26-Dec | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | -3.61 | 276.68 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 34 | 22-Dec | 245.00 | 248.00 | 245.00 | 245.10 | 245.86 | -1.90 | 287.04 | 7,000 | 13.97 | 6,500 | 12.97 | 0.16 | 16 |
| 35 | 18-Dec | 249.90 | 249.90 | 249.50 | 249.85 | 249.86 | -0.06 | 292.60 | 5,500 | 10.98 | 5,500 | 10.98 | 0.14 | 14 |
| 36 | 16-Dec | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.40 | 292.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 37 | 11-Dec | 251.00 | 251.65 | 251.00 | 251.00 | 251.11 | 0.00 | 293.00 | 3,000 | 5.99 | 3,000 | 5.99 | 0.08 | 8 |
| 38 | 10-Dec | 238.45 | 251.00 | 238.45 | 251.00 | 242.63 | 0.00 | 293.00 | 3,000 | 5.99 | 2,000 | 3.99 | 0.05 | 5 |
| 39 | 09-Dec | 251.00 | 251.10 | 251.00 | 251.00 | 251.04 | -3.92 | 293.00 | 7,500 | 14.97 | 4,500 | 8.98 | 0.11 | 11 |
| 40 | 08-Dec | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | -5.00 | 305.96 | 1,500 | 2.99 | 1,500 | 2.99 | 0.04 | 4 |
| 41 | 21-Nov | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 322.00 | 5,000 | 9.98 | 5,000 | 9.98 | 0.00 | 13 |
| 42 | 19-Nov | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00 | 322.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 43 | 18-Nov | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.08 | 322.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 44 | 17-Nov | 275.00 | 278.00 | 275.00 | 278.00 | 275.32 | -0.71 | 325.00 | 9,500 | 18.96 | 9,500 | 18.96 | 0.26 | 24 |
| 45 | 12-Nov | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.00 | 327.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 46 | 11-Nov | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.36 | 327.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 47 | 06-Nov | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36 | 326.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 48 | 24-Oct | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.00 | 327.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 3 |
| 49 | 17-Oct | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.00 | 327.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 50 | 15-Oct | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82 | 327.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 51 | 14-Oct | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.31 | 322.00 | 2,000 | 3.99 | 2,000 | 3.99 | 0.00 | 5 |
| 52 | 10-Oct | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 5.00 | 314.80 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 53 | 29-Sep | 250.00 | 264.00 | 250.00 | 256.00 | 255.93 | 1.37 | 299.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.06 | 6 |
| 54 | 26-Sep | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | -4.97 | 295.77 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 55 | 23-Sep | 260.10 | 266.55 | 260.10 | 265.75 | 264.66 | -2.78 | 311.23 | 100,000 | 199.60 | 100,000 | 199.60 | 2.65 | 253 |
| 56 | 22-Sep | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | -4.09 | 320.13 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 57 | 19-Sep | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -4.76 | 333.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 58 | 18-Sep | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -5.00 | 350.46 | 500 | 1.00 | 500 | 1.00 | 0.01 | 1 |
| 59 | 17-Sep | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3.28 | 368.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 60 | 16-Sep | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.33 | 357.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 61 | 10-Sep | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 4.15 | 352.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 1 |
| 62 | 09-Sep | 281.00 | 289.00 | 281.00 | 289.00 | 287.40 | 4.88 | 338.00 | 2,500 | 4.99 | 2,500 | 4.99 | 0.07 | 6 |
| 63 | 02-Sep | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0.73 | 322.70 | 2,000 | 3.99 | 2,000 | 3.99 | 0.06 | 99,900 |
| 64 | 01-Sep | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | -2.30 | 320.36 | 500 | 1.00 | 500 | 1.00 | 0.01 | 99,900 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL