| Macro-sector: Commodities | Band: 20 | High52 Price: 1,264.0 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 1,077.58 | Low52 Price: 835.25 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 29,111,550 | Low52 Date: 07-Apr-2025 | SHP: 74.97 / 1.41 / 0.07 / 23.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,178.0 / 845.0 | Month: 1,205.0 / 1,030.0 | Week: 1,133.7 / 1,068.2 | Day: 1,128.9 / 1,101.4 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,109.00 | 1,128.90 | 1,101.40 | 1,116.00 | 1,113.44 | 0.96 | 3,248.00 | 29,072 | 2.86 | 15,793 | 3.05 | 1.76 | 23 |
| 2 | 11-Nov | 1,103.80 | 1,127.90 | 1,093.40 | 1,105.40 | 1,109.69 | 0.14 | 3,217.99 | 48,754 | 4.79 | 23,549 | 4.54 | 2.61 | 34 |
| 3 | 10-Nov | 1,078.00 | 1,116.90 | 1,078.00 | 1,103.80 | 1,103.28 | 2.33 | 3,213.33 | 76,452 | 7.51 | 27,760 | 5.36 | 3.06 | 41 |
| 4 | 07-Nov | 1,074.00 | 1,095.00 | 1,046.10 | 1,078.70 | 1,063.17 | 0.86 | 3,140.26 | 34,908 | 3.43 | 17,873 | 3.45 | 1.90 | 26 |
| 5 | 06-Nov | 1,091.60 | 1,100.90 | 1,066.10 | 1,069.50 | 1,073.76 | -2.76 | 3,113.48 | 30,608 | 3.01 | 20,384 | 3.93 | 2.19 | 30 |
| 6 | 04-Nov | 1,119.80 | 1,120.00 | 1,092.10 | 1,099.80 | 1,101.54 | -1.23 | 3,201.69 | 22,782 | 2.24 | 15,275 | 2.95 | 1.68 | 22 |
| 7 | 03-Nov | 1,105.00 | 1,139.00 | 1,094.60 | 1,113.50 | 1,113.73 | 0.82 | 3,241.57 | 37,476 | 3.68 | 19,501 | 3.76 | 2.17 | 29 |
| 8 | 31-Oct | 1,102.40 | 1,127.50 | 1,094.10 | 1,104.40 | 1,110.39 | -0.48 | 3,215.08 | 25,079 | 2.46 | 14,405 | 2.78 | 1.60 | 21 |
| 9 | 30-Oct | 1,120.00 | 1,127.40 | 1,102.20 | 1,109.70 | 1,112.47 | -0.55 | 3,230.51 | 22,514 | 2.21 | 11,307 | 2.18 | 1.26 | 17 |
| 10 | 29-Oct | 1,083.10 | 1,133.70 | 1,083.00 | 1,115.80 | 1,116.36 | 3.19 | 3,248.27 | 81,220 | 7.98 | 35,189 | 6.79 | 3.93 | 51 |
| 11 | 28-Oct | 1,077.10 | 1,091.00 | 1,077.10 | 1,081.30 | 1,084.52 | 0.20 | 3,147.83 | 15,945 | 1.57 | 9,414 | 1.82 | 1.02 | 14 |
| 12 | 27-Oct | 1,101.50 | 1,101.50 | 1,068.20 | 1,079.10 | 1,080.88 | -1.13 | 3,141.43 | 29,153 | 2.86 | 16,976 | 3.28 | 1.83 | 25 |
| 13 | 24-Oct | 1,098.00 | 1,099.00 | 1,085.00 | 1,091.40 | 1,090.08 | 0.33 | 3,177.23 | 16,940 | 1.66 | 9,153 | 1.77 | 1.00 | 13 |
| 14 | 23-Oct | 1,094.90 | 1,099.10 | 1,071.00 | 1,087.80 | 1,087.90 | -0.65 | 3,166.75 | 33,405 | 3.28 | 18,297 | 3.53 | 1.99 | 27 |
| 15 | 21-Oct | 1,095.00 | 1,117.60 | 1,074.30 | 1,094.90 | 1,099.26 | 2.13 | 3,187.42 | 13,535 | 1.33 | 6,966 | 1.34 | 0.77 | 10 |
| 16 | 20-Oct | 1,080.00 | 1,083.00 | 1,064.00 | 1,072.10 | 1,070.51 | -0.49 | 3,121.05 | 31,052 | 3.05 | 21,092 | 4.07 | 2.26 | 31 |
| 17 | 17-Oct | 1,101.00 | 1,101.10 | 1,075.00 | 1,077.40 | 1,086.34 | -2.06 | 3,136.48 | 26,854 | 2.64 | 16,396 | 3.16 | 1.78 | 24 |
| 18 | 16-Oct | 1,110.00 | 1,118.80 | 1,091.20 | 1,100.10 | 1,108.66 | -0.61 | 3,202.56 | 37,951 | 3.73 | 13,098 | 2.53 | 1.45 | 19 |
| 19 | 15-Oct | 1,105.00 | 1,114.80 | 1,097.30 | 1,106.80 | 1,105.10 | 0.29 | 3,222.07 | 19,443 | 1.91 | 10,711 | 2.07 | 1.18 | 16 |
| 20 | 14-Oct | 1,114.00 | 1,145.00 | 1,101.00 | 1,103.60 | 1,115.92 | -0.43 | 3,212.75 | 27,502 | 2.70 | 15,117 | 2.92 | 1.69 | 22 |
| 21 | 13-Oct | 1,121.50 | 1,121.50 | 1,104.50 | 1,108.40 | 1,113.16 | -1.46 | 3,226.72 | 43,873 | 4.31 | 16,868 | 3.26 | 1.88 | 25 |
| 22 | 10-Oct | 1,153.40 | 1,167.20 | 1,106.50 | 1,124.80 | 1,133.23 | -2.48 | 3,274.47 | 39,952 | 3.93 | 20,915 | 4.04 | 2.37 | 31 |
| 23 | 09-Oct | 1,140.00 | 1,184.00 | 1,123.00 | 1,153.40 | 1,161.74 | 3.07 | 3,357.73 | 75,839 | 7.45 | 34,877 | 6.73 | 4.05 | 51 |
| 24 | 08-Oct | 1,146.00 | 1,147.10 | 1,116.10 | 1,119.00 | 1,126.73 | -1.82 | 3,257.00 | 23,757 | 2.33 | 13,245 | 2.56 | 1.49 | 19 |
| 25 | 07-Oct | 1,171.00 | 1,171.50 | 1,132.30 | 1,139.70 | 1,148.35 | -1.80 | 3,317.84 | 21,279 | 2.09 | 12,691 | 2.45 | 1.46 | 19 |
| 26 | 06-Oct | 1,185.00 | 1,188.80 | 1,155.00 | 1,160.60 | 1,165.95 | -1.11 | 3,378.69 | 35,832 | 3.52 | 16,875 | 3.26 | 1.97 | 25 |
| 27 | 03-Oct | 1,125.00 | 1,178.90 | 1,123.40 | 1,173.60 | 1,160.33 | 4.52 | 3,416.53 | 58,397 | 5.74 | 33,251 | 6.42 | 3.86 | 49 |
| 28 | 01-Oct | 1,101.00 | 1,127.40 | 1,101.00 | 1,122.80 | 1,117.24 | 2.15 | 3,268.64 | 21,197 | 2.08 | 9,965 | 1.92 | 1.11 | 15 |
| 29 | 30-Sep | 1,110.00 | 1,113.00 | 1,088.90 | 1,099.20 | 1,098.95 | -0.15 | 3,199.94 | 18,771 | 1.84 | 12,049 | 2.33 | 1.32 | 18 |
| 30 | 29-Sep | 1,112.00 | 1,119.90 | 1,098.90 | 1,100.80 | 1,106.90 | -1.01 | 3,204.60 | 13,389 | 1.32 | 7,286 | 1.41 | 0.81 | 11 |
| 31 | 26-Sep | 1,126.90 | 1,147.70 | 1,103.60 | 1,112.00 | 1,123.37 | -2.45 | 3,237.00 | 32,649 | 3.21 | 18,072 | 3.49 | 2.03 | 26 |
| 32 | 25-Sep | 1,156.00 | 1,177.60 | 1,130.20 | 1,139.90 | 1,156.90 | -1.31 | 3,318.43 | 37,676 | 3.70 | 16,631 | 3.21 | 1.92 | 24 |
| 33 | 24-Sep | 1,141.90 | 1,192.00 | 1,132.00 | 1,155.00 | 1,151.96 | 1.55 | 3,362.00 | 28,673 | 2.82 | 15,459 | 2.98 | 1.78 | 23 |
| 34 | 23-Sep | 1,143.80 | 1,152.50 | 1,124.00 | 1,137.40 | 1,135.62 | -0.56 | 3,311.15 | 27,095 | 2.66 | 13,601 | 2.62 | 1.54 | 20 |
| 35 | 22-Sep | 1,169.00 | 1,174.20 | 1,140.00 | 1,143.80 | 1,152.94 | -2.26 | 3,329.78 | 33,336 | 3.28 | 21,384 | 4.13 | 2.47 | 31 |
| 36 | 19-Sep | 1,187.00 | 1,187.10 | 1,163.10 | 1,170.20 | 1,169.54 | -1.42 | 3,406.63 | 24,940 | 2.45 | 15,649 | 3.02 | 1.83 | 23 |
| 37 | 18-Sep | 1,190.80 | 1,205.00 | 1,182.10 | 1,187.00 | 1,192.45 | 0.58 | 3,455.00 | 69,377 | 6.82 | 37,958 | 7.32 | 4.53 | 56 |
| 38 | 17-Sep | 1,159.40 | 1,189.00 | 1,140.20 | 1,180.20 | 1,178.43 | 2.64 | 3,435.75 | 133,619 | 13.13 | 61,480 | 11.86 | 7.24 | 90 |
| 39 | 16-Sep | 1,156.30 | 1,170.90 | 1,134.60 | 1,149.80 | 1,150.71 | 0.17 | 3,347.25 | 24,159 | 2.37 | 13,653 | 2.63 | 1.57 | 20 |
| 40 | 15-Sep | 1,123.50 | 1,174.00 | 1,117.60 | 1,147.90 | 1,150.10 | 3.25 | 3,341.71 | 84,007 | 8.26 | 48,534 | 9.37 | 5.58 | 71 |
| 41 | 12-Sep | 1,135.00 | 1,144.90 | 1,104.10 | 1,111.80 | 1,121.33 | -1.73 | 3,236.62 | 21,950 | 2.16 | 13,382 | 2.58 | 1.50 | 20 |
| 42 | 11-Sep | 1,131.00 | 1,142.10 | 1,123.40 | 1,131.40 | 1,133.46 | 1.05 | 3,293.68 | 34,771 | 3.42 | 22,120 | 4.27 | 2.51 | 32 |
| 43 | 10-Sep | 1,096.90 | 1,135.00 | 1,093.60 | 1,119.60 | 1,120.41 | 2.19 | 3,259.33 | 51,294 | 5.04 | 21,166 | 4.08 | 2.37 | 31 |
| 44 | 09-Sep | 1,109.30 | 1,120.00 | 1,085.00 | 1,095.60 | 1,104.26 | -1.24 | 3,189.46 | 14,473 | 1.42 | 8,086 | 1.56 | 0.89 | 12 |
| 45 | 08-Sep | 1,102.50 | 1,119.00 | 1,100.10 | 1,109.30 | 1,110.31 | 1.53 | 3,229.34 | 26,478 | 2.60 | 14,183 | 2.74 | 1.57 | 21 |
| 46 | 05-Sep | 1,081.10 | 1,094.40 | 1,078.90 | 1,092.60 | 1,086.95 | 1.13 | 3,180.73 | 10,504 | 1.03 | 6,130 | 1.18 | 0.67 | 9 |
| 47 | 04-Sep | 1,085.00 | 1,126.60 | 1,072.40 | 1,080.40 | 1,102.80 | -1.41 | 3,145.21 | 74,859 | 7.36 | 21,604 | 4.17 | 2.38 | 32 |
| 48 | 03-Sep | 1,069.00 | 1,099.80 | 1,063.50 | 1,095.90 | 1,084.30 | 3.63 | 3,190.33 | 34,613 | 3.40 | 18,719 | 3.61 | 2.03 | 27 |
| 49 | 02-Sep | 1,058.00 | 1,078.00 | 1,051.70 | 1,057.50 | 1,063.81 | 0.70 | 3,078.55 | 16,743 | 1.65 | 8,431 | 1.63 | 0.90 | 12 |
| 50 | 01-Sep | 1,033.00 | 1,060.70 | 1,030.00 | 1,050.10 | 1,047.14 | 0.84 | 3,057.00 | 19,286 | 1.90 | 10,198 | 1.97 | 1.07 | 15 |
| 51 | 29-Aug | 1,045.00 | 1,051.70 | 1,032.20 | 1,041.40 | 1,042.02 | -0.12 | 3,031.68 | 19,825 | 1.95 | 11,087 | 2.14 | 1.16 | 16 |
| 52 | 28-Aug | 1,045.00 | 1,082.30 | 1,033.20 | 1,042.60 | 1,063.55 | -1.72 | 3,035.17 | 81,656 | 8.02 | 23,361 | 4.51 | 2.48 | 34 |
| 53 | 26-Aug | 1,072.20 | 1,091.40 | 1,052.70 | 1,060.90 | 1,065.44 | -1.83 | 3,088.44 | 22,408 | 2.20 | 14,073 | 2.72 | 1.50 | 21 |
| 54 | 25-Aug | 1,087.00 | 1,104.30 | 1,075.00 | 1,080.70 | 1,089.29 | -0.58 | 3,146.09 | 12,057 | 1.18 | 7,195 | 1.39 | 0.78 | 11 |
| 55 | 22-Aug | 1,088.00 | 1,099.80 | 1,078.00 | 1,087.00 | 1,085.79 | -0.49 | 3,164.00 | 16,270 | 1.60 | 9,755 | 1.88 | 1.06 | 14 |
| 56 | 21-Aug | 1,097.00 | 1,108.00 | 1,090.00 | 1,092.40 | 1,098.92 | -0.31 | 3,180.15 | 16,275 | 1.60 | 9,225 | 1.78 | 1.01 | 13 |
| 57 | 20-Aug | 1,102.90 | 1,110.20 | 1,090.10 | 1,095.80 | 1,100.70 | -0.62 | 3,190.04 | 15,360 | 1.51 | 7,815 | 1.51 | 0.86 | 11 |
| 58 | 19-Aug | 1,112.00 | 1,117.90 | 1,095.10 | 1,102.60 | 1,104.38 | -0.68 | 3,209.84 | 23,626 | 2.32 | 15,571 | 3.00 | 1.72 | 23 |
| 59 | 18-Aug | 1,120.50 | 1,130.80 | 1,106.00 | 1,110.10 | 1,114.91 | 0.43 | 3,231.67 | 28,330 | 2.78 | 14,654 | 2.83 | 1.63 | 21 |
| 60 | 14-Aug | 1,088.70 | 1,143.90 | 1,088.70 | 1,105.40 | 1,117.19 | 3.06 | 3,217.99 | 153,340 | 15.07 | 58,199 | 11.23 | 6.50 | 85 |
| 61 | 13-Aug | 1,067.50 | 1,082.00 | 1,061.40 | 1,072.60 | 1,072.73 | 1.23 | 3,122.50 | 26,096 | 2.56 | 15,428 | 2.98 | 1.66 | 23 |
| 62 | 12-Aug | 1,060.70 | 1,067.90 | 1,055.80 | 1,059.60 | 1,061.93 | -0.10 | 3,084.66 | 10,175 | 1.00 | 6,485 | 1.25 | 0.69 | 9 |
| 63 | 11-Aug | 1,050.00 | 1,068.40 | 1,044.00 | 1,060.70 | 1,054.85 | 0.45 | 3,087.86 | 15,202 | 1.49 | 7,925 | 1.53 | 0.84 | 11 |
| 64 | 08-Aug | 1,064.00 | 1,071.00 | 1,051.00 | 1,056.00 | 1,061.74 | -0.02 | 3,074.00 | 11,416 | 1.12 | 5,181 | 1.00 | 0.55 | 8 |
| 65 | 07-Aug | 1,060.00 | 1,064.70 | 1,045.00 | 1,056.20 | 1,053.72 | -0.19 | 3,074.76 | 16,146 | 1.59 | 7,527 | 1.45 | 0.79 | 11 |
| 66 | 06-Aug | 1,081.70 | 1,092.00 | 1,053.00 | 1,058.20 | 1,064.63 | -1.39 | 3,080.58 | 25,557 | 2.51 | 15,363 | 2.96 | 1.64 | 22 |
| 67 | 05-Aug | 1,099.10 | 1,104.90 | 1,071.20 | 1,073.10 | 1,081.20 | -2.37 | 3,123.96 | 24,733 | 2.43 | 16,340 | 3.15 | 1.77 | 24 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL