| 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: 1,195.5; Drift%: -3.63 |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: 1,190.68 | Low52 Price: 835.25 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 29,111,550 | Low52 Date: 07-Apr-2025 | SHP: 74.99 / 1.12 / 0.2 / 23.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 1,178.0 / 845.0 | Month: 1,127.95 / 901.0 | Week: 1,264.0 / 1,195.5 | Day: 1,176.0 / 1,145.5 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,157.50 | 1,176.00 | 1,145.50 | 1,153.60 | 1,160.09 | -0.42 | 3,358.31 | 28,105 | 2.21 | 12,358 | 2.10 | 1.43 | 18 |
| 2 | 10-Jul | 1,165.50 | 1,173.70 | 1,142.70 | 1,158.50 | 1,156.77 | 0.02 | 3,372.57 | 29,339 | 2.31 | 16,163 | 2.74 | 1.87 | 23 |
| 3 | 09-Jul | 1,205.00 | 1,207.80 | 1,151.20 | 1,158.30 | 1,167.19 | -2.35 | 3,371.99 | 43,428 | 3.42 | 23,660 | 4.02 | 2.76 | 34 |
| 4 | 08-Jul | 1,191.00 | 1,210.10 | 1,165.30 | 1,186.20 | 1,182.76 | -0.84 | 3,453.21 | 56,914 | 4.48 | 23,731 | 4.03 | 2.81 | 34 |
| 5 | 07-Jul | 1,214.70 | 1,245.00 | 1,180.60 | 1,196.20 | 1,214.99 | -1.51 | 3,482.32 | 69,913 | 5.50 | 30,774 | 5.22 | 3.74 | 45 |
| 6 | 04-Jul | 1,211.20 | 1,236.80 | 1,210.00 | 1,214.60 | 1,219.77 | -0.22 | 3,535.89 | 43,926 | 3.46 | 23,791 | 4.04 | 2.90 | 34 |
| 7 | 03-Jul | 1,219.00 | 1,240.50 | 1,210.00 | 1,217.30 | 1,227.03 | -0.10 | 3,543.75 | 55,481 | 4.37 | 29,400 | 4.99 | 3.61 | 43 |
| 8 | 02-Jul | 1,235.00 | 1,244.00 | 1,204.60 | 1,218.50 | 1,216.67 | -1.26 | 3,547.24 | 46,996 | 3.70 | 24,546 | 4.17 | 2.99 | 36 |
| 9 | 01-Jul | 1,235.00 | 1,240.00 | 1,195.50 | 1,234.10 | 1,215.88 | 0.14 | 3,592.66 | 99,491 | 7.83 | 46,667 | 7.92 | 5.67 | 68 |
| 10 | 30-Jun | 1,241.90 | 1,264.00 | 1,226.90 | 1,232.40 | 1,240.83 | 0.69 | 3,587.71 | 147,003 | 11.57 | 74,246 | 12.61 | 9.21 | 108 |
| 11 | 27-Jun | 1,234.40 | 1,245.10 | 1,219.30 | 1,224.00 | 1,229.89 | -0.41 | 3,563.00 | 69,191 | 5.45 | 36,646 | 6.22 | 4.51 | 53 |
| 12 | 26-Jun | 1,234.00 | 1,238.40 | 1,211.10 | 1,229.10 | 1,226.22 | 0.04 | 3,578.10 | 69,150 | 5.44 | 37,047 | 6.29 | 4.54 | 54 |
| 13 | 25-Jun | 1,180.30 | 1,234.50 | 1,180.30 | 1,228.60 | 1,220.62 | 4.85 | 3,576.65 | 137,380 | 10.82 | 66,918 | 11.36 | 8.17 | 97 |
| 14 | 24-Jun | 1,155.00 | 1,189.90 | 1,155.00 | 1,171.80 | 1,173.02 | 1.79 | 3,411.29 | 61,242 | 4.82 | 28,760 | 4.88 | 3.37 | 42 |
| 15 | 23-Jun | 1,148.00 | 1,180.20 | 1,140.30 | 1,151.20 | 1,160.56 | 1.05 | 3,351.32 | 74,942 | 5.90 | 31,867 | 5.41 | 3.70 | 46 |
| 16 | 20-Jun | 1,135.40 | 1,159.40 | 1,120.80 | 1,139.20 | 1,142.58 | 0.33 | 3,316.39 | 62,951 | 4.96 | 26,492 | 4.50 | 3.03 | 38 |
| 17 | 19-Jun | 1,145.00 | 1,155.90 | 1,126.10 | 1,135.40 | 1,140.55 | -1.38 | 3,305.33 | 37,395 | 2.94 | 19,332 | 3.28 | 2.20 | 28 |
| 18 | 18-Jun | 1,160.00 | 1,175.00 | 1,144.50 | 1,151.30 | 1,158.17 | -0.20 | 3,351.61 | 44,716 | 3.52 | 21,165 | 3.59 | 2.45 | 31 |
| 19 | 17-Jun | 1,184.90 | 1,188.80 | 1,147.10 | 1,153.60 | 1,164.23 | -1.94 | 3,358.31 | 53,863 | 4.24 | 33,027 | 5.61 | 3.85 | 48 |
| 20 | 16-Jun | 1,208.00 | 1,214.80 | 1,164.30 | 1,176.40 | 1,175.19 | -2.51 | 3,424.68 | 87,313 | 6.87 | 45,380 | 7.70 | 5.33 | 66 |
| 21 | 13-Jun | 1,198.00 | 1,245.00 | 1,173.10 | 1,206.70 | 1,211.25 | -0.09 | 3,512.89 | 142,862 | 11.25 | 69,928 | 11.87 | 8.47 | 101 |
| 22 | 12-Jun | 1,224.00 | 1,240.00 | 1,201.00 | 1,207.80 | 1,221.35 | -0.17 | 3,516.09 | 99,785 | 7.86 | 45,767 | 7.77 | 5.59 | 66 |
| 23 | 11-Jun | 1,228.10 | 1,247.40 | 1,194.20 | 1,209.90 | 1,220.96 | -1.87 | 3,522.21 | 110,653 | 8.71 | 52,143 | 8.85 | 6.37 | 76 |
| 24 | 10-Jun | 1,229.80 | 1,264.00 | 1,205.30 | 1,232.90 | 1,233.45 | 1.06 | 3,589.16 | 277,476 | 21.85 | 123,060 | 20.89 | 15.18 | 178 |
| 25 | 09-Jun | 1,109.90 | 1,247.40 | 1,109.00 | 1,220.00 | 1,195.18 | 11.87 | 3,551.00 | 629,618 | 49.57 | 213,092 | 36.18 | 25.47 | 309 |
| 26 | 06-Jun | 1,074.10 | 1,100.70 | 1,074.10 | 1,090.60 | 1,088.57 | 1.55 | 3,174.91 | 42,194 | 3.32 | 20,325 | 3.45 | 2.21 | 29 |
| 27 | 05-Jun | 1,130.00 | 1,134.90 | 1,068.10 | 1,074.00 | 1,090.92 | -4.58 | 3,126.00 | 141,429 | 11.13 | 81,112 | 13.77 | 8.85 | 118 |
| 28 | 04-Jun | 1,136.70 | 1,141.00 | 1,121.00 | 1,125.60 | 1,129.66 | 0.29 | 3,276.80 | 46,336 | 3.65 | 22,873 | 3.88 | 2.58 | 33 |
| 29 | 03-Jun | 1,131.00 | 1,147.10 | 1,117.20 | 1,122.40 | 1,132.79 | 0.17 | 3,267.48 | 94,162 | 7.41 | 37,490 | 6.37 | 4.25 | 54 |
| 30 | 02-Jun | 1,115.00 | 1,139.80 | 1,107.00 | 1,120.50 | 1,122.58 | 1.47 | 3,261.95 | 140,311 | 11.05 | 55,125 | 9.36 | 6.19 | 80 |
| 31 | 30-May | 1,060.00 | 1,124.00 | 1,041.00 | 1,104.25 | 1,089.52 | 3.53 | 3,214.64 | 208,588 | 16.42 | 71,806 | 12.19 | 7.82 | 104 |
| 32 | 29-May | 1,086.40 | 1,086.40 | 1,011.10 | 1,066.65 | 1,057.72 | -4.73 | 3,105.18 | 196,887 | 15.50 | 91,134 | 15.47 | 9.64 | 132 |
| 33 | 28-May | 1,109.90 | 1,127.95 | 1,088.00 | 1,119.65 | 1,107.25 | 0.93 | 3,259.47 | 105,102 | 8.27 | 49,922 | 8.48 | 5.53 | 72 |
| 34 | 27-May | 1,069.00 | 1,115.00 | 1,059.70 | 1,109.35 | 1,096.83 | 4.27 | 3,229.49 | 149,363 | 11.76 | 72,230 | 12.26 | 7.92 | 105 |
| 35 | 26-May | 1,020.90 | 1,075.00 | 1,012.60 | 1,063.95 | 1,058.12 | 4.54 | 3,097.32 | 224,780 | 17.70 | 95,871 | 16.28 | 10.14 | 139 |
| 36 | 23-May | 1,004.00 | 1,023.65 | 991.75 | 1,017.75 | 1,013.51 | 1.80 | 2,962.83 | 24,417 | 1.92 | 13,919 | 2.36 | 1.41 | 20 |
| 37 | 22-May | 990.10 | 1,005.25 | 989.20 | 999.75 | 999.60 | 0.24 | 2,910.43 | 19,259 | 1.52 | 11,315 | 1.92 | 1.13 | 16 |
| 38 | 21-May | 995.85 | 1,007.00 | 983.45 | 997.35 | 994.49 | 0.15 | 2,903.44 | 12,701 | 1.00 | 5,889 | 1.00 | 0.59 | 9 |
| 39 | 20-May | 1,033.00 | 1,033.00 | 991.95 | 995.85 | 1,005.63 | -1.46 | 2,899.07 | 31,125 | 2.45 | 16,384 | 2.78 | 1.65 | 24 |
| 40 | 19-May | 1,012.00 | 1,033.00 | 1,007.60 | 1,010.65 | 1,020.03 | 0.39 | 2,942.16 | 52,393 | 4.12 | 28,230 | 4.79 | 2.88 | 41 |
| 41 | 16-May | 1,014.00 | 1,026.00 | 990.75 | 1,006.70 | 1,014.90 | 0.45 | 2,930.66 | 60,427 | 4.76 | 35,477 | 6.02 | 3.60 | 51 |
| 42 | 15-May | 1,004.85 | 1,012.00 | 990.75 | 1,002.20 | 1,003.81 | 0.32 | 2,917.56 | 46,295 | 3.64 | 30,548 | 5.19 | 3.07 | 44 |
| 43 | 14-May | 988.00 | 1,000.00 | 984.50 | 999.05 | 994.00 | 1.75 | 2,908.39 | 33,158 | 2.61 | 19,288 | 3.27 | 1.00 | 28 |
| 44 | 13-May | 951.10 | 990.60 | 951.10 | 981.90 | 978.54 | 1.80 | 2,858.46 | 45,515 | 3.58 | 26,198 | 4.45 | 2.56 | 38 |
| 45 | 12-May | 934.00 | 965.25 | 934.00 | 964.50 | 956.09 | 4.62 | 2,807.81 | 32,714 | 2.58 | 19,991 | 3.39 | 1.91 | 29 |
| 46 | 09-May | 910.00 | 935.00 | 901.00 | 921.90 | 912.48 | -0.43 | 2,683.79 | 21,919 | 1.73 | 9,942 | 1.69 | 0.91 | 14 |
| 47 | 08-May | 940.60 | 957.30 | 920.00 | 925.85 | 939.03 | -2.03 | 2,695.29 | 40,192 | 3.16 | 20,244 | 3.44 | 1.90 | 29 |
| 48 | 07-May | 921.05 | 966.90 | 921.05 | 945.00 | 950.45 | -0.72 | 2,751.00 | 20,572 | 1.62 | 8,969 | 1.52 | 0.85 | 13 |
| 49 | 06-May | 976.70 | 980.30 | 946.50 | 951.85 | 962.02 | -2.30 | 2,770.98 | 15,262 | 1.20 | 8,157 | 1.38 | 0.78 | 12 |
| 50 | 05-May | 960.45 | 981.90 | 948.80 | 974.25 | 965.36 | 1.44 | 2,836.19 | 18,711 | 1.47 | 9,572 | 1.63 | 0.92 | 14 |
| 51 | 02-May | 930.20 | 988.70 | 921.90 | 960.45 | 949.37 | 3.26 | 2,796.02 | 27,681 | 2.18 | 12,481 | 2.12 | 1.18 | 18 |
| 52 | 30-Apr | 953.00 | 953.00 | 925.00 | 930.15 | 934.91 | -2.47 | 2,707.81 | 29,014 | 2.28 | 16,609 | 2.82 | 1.55 | 24 |
| 53 | 29-Apr | 963.45 | 976.15 | 949.30 | 953.75 | 960.86 | -0.60 | 2,776.51 | 15,458 | 1.22 | 6,834 | 1.16 | 0.66 | 10 |
| 54 | 28-Apr | 951.00 | 982.40 | 950.15 | 959.50 | 967.71 | -0.49 | 2,793.25 | 35,385 | 2.79 | 13,819 | 2.35 | 1.34 | 20 |
| 55 | 25-Apr | 998.35 | 1,000.00 | 953.00 | 964.20 | 969.10 | -3.42 | 2,806.94 | 53,315 | 4.20 | 24,605 | 4.18 | 2.38 | 36 |
| 56 | 24-Apr | 980.05 | 1,040.00 | 980.05 | 998.35 | 1,010.82 | 1.63 | 2,906.35 | 85,445 | 6.73 | 38,915 | 6.61 | 3.93 | 56 |
| 57 | 23-Apr | 986.00 | 1,020.00 | 973.15 | 982.30 | 993.29 | -1.02 | 2,859.63 | 69,445 | 5.47 | 28,447 | 4.83 | 2.83 | 41 |
| 58 | 22-Apr | 915.05 | 1,022.90 | 915.00 | 992.45 | 983.69 | 7.83 | 2,889.18 | 218,210 | 17.18 | 83,786 | 14.23 | 8.24 | 121 |
| 59 | 21-Apr | 914.35 | 927.80 | 910.00 | 920.40 | 920.54 | 1.33 | 2,679.43 | 25,059 | 1.97 | 15,303 | 2.60 | 1.41 | 22 |
| 60 | 17-Apr | 905.00 | 919.00 | 900.20 | 908.30 | 910.93 | 0.48 | 2,644.20 | 18,276 | 1.44 | 9,916 | 1.68 | 0.90 | 14 |
| 61 | 16-Apr | 894.20 | 912.60 | 894.20 | 904.00 | 901.58 | 1.10 | 2,631.00 | 24,690 | 1.94 | 11,998 | 2.04 | 1.08 | 17 |
| 62 | 15-Apr | 880.00 | 897.00 | 880.00 | 894.20 | 892.43 | 2.66 | 2,603.15 | 25,158 | 1.98 | 15,715 | 2.67 | 1.40 | 23 |
| 63 | 11-Apr | 880.00 | 885.00 | 863.85 | 871.00 | 871.47 | 1.18 | 2,535.00 | 26,423 | 2.08 | 12,835 | 2.18 | 1.12 | 19 |
| 64 | 09-Apr | 871.95 | 875.80 | 857.40 | 860.85 | 862.52 | -0.88 | 2,506.07 | 14,204 | 1.12 | 6,443 | 1.09 | 0.56 | 9 |
| 65 | 08-Apr | 860.00 | 884.95 | 860.00 | 868.45 | 869.29 | 2.16 | 2,528.19 | 18,164 | 1.43 | 7,533 | 1.28 | 0.65 | 11 |
| 66 | 07-Apr | 855.75 | 871.00 | 835.25 | 850.10 | 847.24 | -4.62 | 2,474.77 | 64,588 | 5.08 | 35,984 | 6.11 | 3.05 | 53 |
| 67 | 04-Apr | 920.00 | 928.95 | 883.70 | 891.30 | 893.48 | -3.52 | 2,594.71 | 31,101 | 2.45 | 18,513 | 3.14 | 1.65 | 27 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL