| Macro-sector: Commodities | Band: 20 | High52 Price: 1,264.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 1,085.88 | Low52 Price: 835.25 | Barrier: 1,111.1; Drift%: -6.57 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 29,111,550 | Low52 Date: 07-Apr-2025 | SHP: 74.96 / 1.39 / 0.17 / 23.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 1,178.0 / 845.0 | Month: 1,245.0 / 1,091.0 | Week: 1,143.9 / 1,044.0 | Day: 1,082.3 / 1,033.2 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 1,080.00 | 1,108.40 | 1,080.00 | 1,099.10 | 1,093.66 | 1.51 | 3,199.65 | 12,049 | 1.18 | 7,177 | 1.38 | 0.78 | 10 |
| 18 | 01-Aug | 1,108.00 | 1,111.10 | 1,080.00 | 1,082.80 | 1,091.65 | -1.78 | 3,152.20 | 24,189 | 2.38 | 13,504 | 2.61 | 1.47 | 20 |
| 19 | 31-Jul | 1,102.20 | 1,117.60 | 1,096.20 | 1,102.40 | 1,107.77 | -0.43 | 3,209.26 | 19,118 | 1.88 | 10,259 | 1.98 | 1.14 | 15 |
| 20 | 30-Jul | 1,102.40 | 1,133.00 | 1,102.40 | 1,107.20 | 1,116.05 | -0.57 | 3,223.23 | 17,656 | 1.74 | 7,117 | 1.37 | 0.79 | 10 |
| 21 | 29-Jul | 1,096.30 | 1,121.90 | 1,091.00 | 1,113.50 | 1,103.35 | 0.46 | 3,241.57 | 24,605 | 2.42 | 11,481 | 2.22 | 1.27 | 17 |
| 22 | 28-Jul | 1,148.50 | 1,150.00 | 1,102.40 | 1,108.40 | 1,123.10 | -2.74 | 3,226.72 | 27,162 | 2.67 | 15,325 | 2.96 | 1.72 | 22 |
| 23 | 25-Jul | 1,160.00 | 1,164.90 | 1,125.70 | 1,139.60 | 1,142.30 | -2.03 | 3,317.55 | 30,994 | 3.05 | 15,599 | 3.01 | 1.78 | 23 |
| 24 | 24-Jul | 1,168.80 | 1,184.40 | 1,157.70 | 1,163.20 | 1,172.97 | -0.28 | 3,386.26 | 55,044 | 5.41 | 32,855 | 6.34 | 3.85 | 48 |
| 25 | 23-Jul | 1,136.20 | 1,180.00 | 1,125.00 | 1,166.50 | 1,146.91 | 2.79 | 3,395.86 | 85,966 | 8.45 | 33,741 | 6.51 | 3.87 | 49 |
| 26 | 22-Jul | 1,138.40 | 1,149.00 | 1,130.10 | 1,134.80 | 1,138.93 | 0.18 | 3,303.58 | 21,501 | 2.11 | 11,015 | 2.13 | 1.25 | 16 |
| 27 | 21-Jul | 1,140.60 | 1,152.70 | 1,128.80 | 1,132.80 | 1,137.35 | -0.70 | 3,297.76 | 32,251 | 3.17 | 18,154 | 3.50 | 2.06 | 26 |
| 28 | 18-Jul | 1,146.00 | 1,153.50 | 1,130.80 | 1,140.80 | 1,139.71 | -0.97 | 3,321.05 | 18,347 | 1.80 | 8,005 | 1.54 | 0.91 | 12 |
| 29 | 17-Jul | 1,147.00 | 1,161.00 | 1,140.00 | 1,152.00 | 1,150.24 | 0.59 | 3,353.00 | 20,507 | 2.02 | 11,088 | 2.14 | 1.28 | 16 |
| 30 | 16-Jul | 1,142.00 | 1,159.20 | 1,137.70 | 1,145.20 | 1,144.69 | 0.17 | 3,333.85 | 25,494 | 2.51 | 12,734 | 2.46 | 1.46 | 18 |
| 31 | 15-Jul | 1,131.10 | 1,160.00 | 1,131.10 | 1,143.20 | 1,145.99 | 0.00 | 3,328.03 | 28,076 | 2.76 | 14,668 | 2.83 | 1.68 | 21 |
| 32 | 14-Jul | 1,150.00 | 1,157.80 | 1,133.80 | 1,143.20 | 1,144.70 | -0.90 | 3,328.03 | 28,606 | 2.81 | 13,452 | 2.60 | 1.54 | 19 |
| 33 | 11-Jul | 1,157.50 | 1,176.00 | 1,145.50 | 1,153.60 | 1,160.09 | -0.42 | 3,358.31 | 28,105 | 2.76 | 12,358 | 2.38 | 1.43 | 18 |
| 34 | 10-Jul | 1,165.50 | 1,173.70 | 1,142.70 | 1,158.50 | 1,156.77 | 0.02 | 3,372.57 | 29,339 | 2.88 | 16,163 | 3.12 | 1.87 | 23 |
| 35 | 09-Jul | 1,205.00 | 1,207.80 | 1,151.20 | 1,158.30 | 1,167.19 | -2.35 | 3,371.99 | 43,428 | 4.27 | 23,660 | 4.57 | 2.76 | 34 |
| 36 | 08-Jul | 1,191.00 | 1,210.10 | 1,165.30 | 1,186.20 | 1,182.76 | -0.84 | 3,453.21 | 56,914 | 5.59 | 23,731 | 4.58 | 2.81 | 34 |
| 37 | 07-Jul | 1,214.70 | 1,245.00 | 1,180.60 | 1,196.20 | 1,214.99 | -1.51 | 3,482.32 | 69,913 | 6.87 | 30,774 | 5.94 | 3.74 | 45 |
| 38 | 04-Jul | 1,211.20 | 1,236.80 | 1,210.00 | 1,214.60 | 1,219.77 | -0.22 | 3,535.89 | 43,926 | 4.32 | 23,791 | 4.59 | 2.90 | 34 |
| 39 | 03-Jul | 1,219.00 | 1,240.50 | 1,210.00 | 1,217.30 | 1,227.03 | -0.10 | 3,543.75 | 55,481 | 5.45 | 29,400 | 5.67 | 3.61 | 43 |
| 40 | 02-Jul | 1,235.00 | 1,244.00 | 1,204.60 | 1,218.50 | 1,216.67 | -1.26 | 3,547.24 | 46,996 | 4.62 | 24,546 | 4.74 | 2.99 | 36 |
| 41 | 01-Jul | 1,235.00 | 1,240.00 | 1,195.50 | 1,234.10 | 1,215.88 | 0.14 | 3,592.66 | 99,491 | 9.78 | 46,667 | 9.01 | 5.67 | 68 |
| 42 | 30-Jun | 1,241.90 | 1,264.00 | 1,226.90 | 1,232.40 | 1,240.83 | 0.69 | 3,587.71 | 147,003 | 14.45 | 74,246 | 14.33 | 9.21 | 108 |
| 43 | 27-Jun | 1,234.40 | 1,245.10 | 1,219.30 | 1,224.00 | 1,229.89 | -0.41 | 3,563.00 | 69,191 | 6.80 | 36,646 | 7.07 | 4.51 | 53 |
| 44 | 26-Jun | 1,234.00 | 1,238.40 | 1,211.10 | 1,229.10 | 1,226.22 | 0.04 | 3,578.10 | 69,150 | 6.80 | 37,047 | 7.15 | 4.54 | 54 |
| 45 | 25-Jun | 1,180.30 | 1,234.50 | 1,180.30 | 1,228.60 | 1,220.62 | 4.85 | 3,576.65 | 137,380 | 13.50 | 66,918 | 12.91 | 8.17 | 97 |
| 46 | 24-Jun | 1,155.00 | 1,189.90 | 1,155.00 | 1,171.80 | 1,173.02 | 1.79 | 3,411.29 | 61,242 | 6.02 | 28,760 | 5.55 | 3.37 | 42 |
| 47 | 23-Jun | 1,148.00 | 1,180.20 | 1,140.30 | 1,151.20 | 1,160.56 | 1.05 | 3,351.32 | 74,942 | 7.36 | 31,867 | 6.15 | 3.70 | 46 |
| 48 | 20-Jun | 1,135.40 | 1,159.40 | 1,120.80 | 1,139.20 | 1,142.58 | 0.33 | 3,316.39 | 62,951 | 6.19 | 26,492 | 5.11 | 3.03 | 38 |
| 49 | 19-Jun | 1,145.00 | 1,155.90 | 1,126.10 | 1,135.40 | 1,140.55 | -1.38 | 3,305.33 | 37,395 | 3.67 | 19,332 | 3.73 | 2.20 | 28 |
| 50 | 18-Jun | 1,160.00 | 1,175.00 | 1,144.50 | 1,151.30 | 1,158.17 | -0.20 | 3,351.61 | 44,716 | 4.39 | 21,165 | 4.08 | 2.45 | 31 |
| 51 | 17-Jun | 1,184.90 | 1,188.80 | 1,147.10 | 1,153.60 | 1,164.23 | -1.94 | 3,358.31 | 53,863 | 5.29 | 33,027 | 6.37 | 3.85 | 48 |
| 52 | 16-Jun | 1,208.00 | 1,214.80 | 1,164.30 | 1,176.40 | 1,175.19 | -2.51 | 3,424.68 | 87,313 | 8.58 | 45,380 | 8.76 | 5.33 | 66 |
| 53 | 13-Jun | 1,198.00 | 1,245.00 | 1,173.10 | 1,206.70 | 1,211.25 | -0.09 | 3,512.89 | 142,862 | 14.04 | 69,928 | 13.49 | 8.47 | 101 |
| 54 | 12-Jun | 1,224.00 | 1,240.00 | 1,201.00 | 1,207.80 | 1,221.35 | -0.17 | 3,516.09 | 99,785 | 9.81 | 45,767 | 8.83 | 5.59 | 66 |
| 55 | 11-Jun | 1,228.10 | 1,247.40 | 1,194.20 | 1,209.90 | 1,220.96 | -1.87 | 3,522.21 | 110,653 | 10.87 | 52,143 | 10.06 | 6.37 | 76 |
| 56 | 10-Jun | 1,229.80 | 1,264.00 | 1,205.30 | 1,232.90 | 1,233.45 | 1.06 | 3,589.16 | 277,476 | 27.27 | 123,060 | 23.75 | 15.18 | 178 |
| 57 | 09-Jun | 1,109.90 | 1,247.40 | 1,109.00 | 1,220.00 | 1,195.18 | 11.87 | 3,551.00 | 629,618 | 61.87 | 213,092 | 41.12 | 25.47 | 309 |
| 58 | 06-Jun | 1,074.10 | 1,100.70 | 1,074.10 | 1,090.60 | 1,088.57 | 1.55 | 3,174.91 | 42,194 | 4.15 | 20,325 | 3.92 | 2.21 | 29 |
| 59 | 05-Jun | 1,130.00 | 1,134.90 | 1,068.10 | 1,074.00 | 1,090.92 | -4.58 | 3,126.00 | 141,429 | 13.90 | 81,112 | 15.65 | 8.85 | 118 |
| 60 | 04-Jun | 1,136.70 | 1,141.00 | 1,121.00 | 1,125.60 | 1,129.66 | 0.29 | 3,276.80 | 46,336 | 4.55 | 22,873 | 4.41 | 2.58 | 33 |
| 61 | 03-Jun | 1,131.00 | 1,147.10 | 1,117.20 | 1,122.40 | 1,132.79 | 0.17 | 3,267.48 | 94,162 | 9.25 | 37,490 | 7.23 | 4.25 | 54 |
| 62 | 02-Jun | 1,115.00 | 1,139.80 | 1,107.00 | 1,120.50 | 1,122.58 | 1.47 | 3,261.95 | 140,311 | 13.79 | 55,125 | 10.64 | 6.19 | 80 |
| 63 | 30-May | 1,060.00 | 1,124.00 | 1,041.00 | 1,104.25 | 1,089.52 | 3.53 | 3,214.64 | 208,588 | 20.50 | 71,806 | 13.86 | 7.82 | 104 |
| 64 | 29-May | 1,086.40 | 1,086.40 | 1,011.10 | 1,066.65 | 1,057.72 | -4.73 | 3,105.18 | 196,887 | 19.35 | 91,134 | 17.59 | 9.64 | 132 |
| 65 | 28-May | 1,109.90 | 1,127.95 | 1,088.00 | 1,119.65 | 1,107.25 | 0.93 | 3,259.47 | 105,102 | 10.33 | 49,922 | 9.63 | 5.53 | 72 |
| 66 | 27-May | 1,069.00 | 1,115.00 | 1,059.70 | 1,109.35 | 1,096.83 | 4.27 | 3,229.49 | 149,363 | 14.68 | 72,230 | 13.94 | 7.92 | 105 |
| 67 | 26-May | 1,020.90 | 1,075.00 | 1,012.60 | 1,063.95 | 1,058.12 | 4.54 | 3,097.32 | 224,780 | 22.09 | 95,871 | 18.50 | 10.14 | 139 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL