| 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: 831.2 | Barrier: 901.0; Drift%: 1.54 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 29,111,550 | Low52 Date: 30-Mar-2026 | SHP: 74.96 / 1.24 / 0.06 / 23.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,178.0 / 845.0 | Month: 1,035.0 / 900.0 | Week: 1,042.3 / 990.6 | Day: 928.0 / 900.0 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 912.00 | 928.00 | 900.00 | 915.05 | 917.08 | 0.28 | 2,663.85 | 16,113 | 1.59 | 7,113 | 1.19 | 0.65 | 10 |
| 2 | 06-Apr | 905.00 | 927.05 | 892.20 | 912.45 | 912.37 | 0.51 | 2,656.28 | 23,730 | 2.34 | 10,859 | 1.82 | 0.99 | 16 |
| 3 | 02-Apr | 875.50 | 914.90 | 852.00 | 907.85 | 889.55 | 1.41 | 2,642.89 | 29,982 | 2.96 | 13,197 | 2.21 | 1.17 | 19 |
| 4 | 01-Apr | 865.00 | 901.00 | 855.65 | 895.20 | 888.27 | 7.45 | 2,606.07 | 40,547 | 4.01 | 22,494 | 3.76 | 2.00 | 33 |
| 5 | 30-Mar | 874.10 | 876.20 | 831.20 | 833.10 | 842.91 | -5.18 | 2,425.28 | 94,651 | 9.35 | 62,190 | 10.40 | 5.24 | 90 |
| 6 | 27-Mar | 890.10 | 897.00 | 870.00 | 878.60 | 880.35 | -2.05 | 2,557.74 | 60,884 | 6.01 | 34,858 | 5.83 | 3.07 | 50 |
| 7 | 25-Mar | 904.00 | 924.80 | 891.10 | 897.00 | 910.75 | 0.15 | 2,611.00 | 41,077 | 4.06 | 22,449 | 3.76 | 2.04 | 32 |
| 8 | 24-Mar | 895.00 | 901.40 | 866.80 | 895.70 | 885.25 | 3.60 | 2,607.52 | 78,657 | 7.77 | 43,849 | 7.34 | 3.88 | 63 |
| 9 | 23-Mar | 914.00 | 918.90 | 855.00 | 864.60 | 880.85 | -7.56 | 2,516.98 | 63,540 | 6.28 | 40,960 | 6.85 | 3.61 | 59 |
| 10 | 20-Mar | 895.00 | 939.30 | 895.00 | 935.30 | 923.79 | 5.97 | 2,722.80 | 78,144 | 7.72 | 38,345 | 6.42 | 3.54 | 55 |
| 11 | 19-Mar | 932.00 | 932.00 | 862.50 | 882.60 | 896.78 | -5.30 | 2,569.39 | 88,505 | 8.74 | 43,131 | 7.22 | 3.87 | 62 |
| 12 | 18-Mar | 914.90 | 940.00 | 914.60 | 932.00 | 932.91 | 1.40 | 2,713.00 | 21,996 | 2.17 | 13,725 | 2.30 | 1.28 | 20 |
| 13 | 17-Mar | 907.40 | 925.80 | 897.60 | 919.10 | 913.06 | 2.35 | 2,675.64 | 33,873 | 3.35 | 18,476 | 3.09 | 1.69 | 27 |
| 14 | 16-Mar | 925.00 | 926.70 | 887.10 | 898.00 | 902.88 | -3.10 | 2,614.00 | 55,172 | 5.45 | 31,650 | 5.30 | 2.86 | 46 |
| 15 | 13-Mar | 949.40 | 962.00 | 920.00 | 926.70 | 937.14 | -1.59 | 2,697.77 | 92,874 | 9.17 | 47,036 | 7.87 | 4.41 | 68 |
| 16 | 12-Mar | 936.00 | 960.30 | 928.00 | 941.70 | 944.15 | -0.56 | 2,741.43 | 52,492 | 5.19 | 34,821 | 5.83 | 3.29 | 50 |
| 17 | 11-Mar | 934.00 | 964.90 | 934.00 | 947.00 | 953.56 | 1.33 | 2,756.00 | 25,935 | 2.56 | 14,544 | 2.43 | 1.39 | 21 |
| 18 | 10-Mar | 934.00 | 947.00 | 928.00 | 934.60 | 935.45 | 0.70 | 2,720.77 | 47,146 | 4.66 | 26,154 | 4.38 | 2.45 | 38 |
| 19 | 09-Mar | 931.00 | 956.00 | 918.00 | 928.10 | 926.57 | -4.11 | 2,701.84 | 44,397 | 4.39 | 29,483 | 4.93 | 2.73 | 43 |
| 20 | 06-Mar | 966.80 | 986.20 | 959.00 | 967.90 | 971.52 | 0.11 | 2,817.71 | 36,751 | 3.63 | 16,992 | 2.84 | 1.65 | 25 |
| 21 | 05-Mar | 964.30 | 970.00 | 950.00 | 966.80 | 961.30 | 1.47 | 2,814.50 | 26,338 | 2.60 | 13,049 | 2.18 | 1.25 | 19 |
| 22 | 04-Mar | 989.10 | 989.10 | 940.00 | 952.80 | 954.24 | -4.16 | 2,773.75 | 52,352 | 5.17 | 26,673 | 4.46 | 2.55 | 39 |
| 23 | 02-Mar | 939.00 | 1,012.80 | 939.00 | 994.20 | 991.80 | -0.96 | 2,894.27 | 35,766 | 3.53 | 14,433 | 2.41 | 1.43 | 21 |
| 24 | 27-Feb | 1,022.50 | 1,028.70 | 998.20 | 1,003.80 | 1,010.52 | -1.84 | 2,922.22 | 19,428 | 1.92 | 10,620 | 1.78 | 1.07 | 15 |
| 25 | 26-Feb | 1,020.00 | 1,042.30 | 1,015.50 | 1,022.60 | 1,027.23 | -0.03 | 2,976.95 | 18,180 | 1.80 | 8,168 | 1.37 | 0.84 | 12 |
| 26 | 25-Feb | 1,000.00 | 1,035.00 | 1,000.00 | 1,022.90 | 1,019.50 | 2.44 | 2,977.82 | 26,481 | 2.62 | 11,629 | 1.95 | 1.19 | 17 |
| 27 | 24-Feb | 1,018.30 | 1,018.30 | 990.60 | 998.50 | 1,000.20 | -1.94 | 2,906.79 | 23,517 | 2.32 | 13,164 | 2.20 | 1.32 | 19 |
| 28 | 23-Feb | 1,018.10 | 1,025.50 | 1,008.50 | 1,018.30 | 1,015.47 | 0.10 | 2,964.43 | 20,522 | 2.03 | 11,023 | 1.84 | 1.12 | 16 |
| 29 | 20-Feb | 1,025.00 | 1,041.40 | 1,014.50 | 1,017.30 | 1,029.13 | -0.60 | 2,961.52 | 26,917 | 2.66 | 12,914 | 2.16 | 1.33 | 19 |
| 30 | 19-Feb | 1,063.00 | 1,069.90 | 1,020.00 | 1,023.40 | 1,041.88 | -3.73 | 2,979.28 | 27,273 | 2.69 | 15,630 | 2.62 | 1.63 | 23 |
| 31 | 18-Feb | 1,045.50 | 1,074.90 | 1,045.50 | 1,063.00 | 1,064.41 | 0.95 | 3,094.00 | 20,007 | 1.98 | 10,356 | 1.73 | 1.10 | 15 |
| 32 | 17-Feb | 1,042.30 | 1,072.90 | 1,028.50 | 1,053.00 | 1,047.41 | 0.07 | 3,065.00 | 79,362 | 7.84 | 51,854 | 8.68 | 5.43 | 75 |
| 33 | 16-Feb | 1,075.00 | 1,075.00 | 1,044.40 | 1,052.30 | 1,053.75 | -2.15 | 3,063.41 | 21,811 | 2.15 | 11,394 | 1.91 | 1.20 | 16 |
| 34 | 13-Feb | 1,075.00 | 1,089.00 | 1,048.00 | 1,075.40 | 1,068.68 | -0.01 | 3,130.66 | 43,721 | 4.32 | 26,925 | 4.50 | 2.88 | 39 |
| 35 | 12-Feb | 1,047.00 | 1,084.80 | 1,045.40 | 1,075.50 | 1,066.34 | 2.72 | 3,130.95 | 53,606 | 5.30 | 33,071 | 5.53 | 3.53 | 48 |
| 36 | 11-Feb | 1,043.30 | 1,054.30 | 1,020.70 | 1,047.00 | 1,035.32 | 0.35 | 3,047.00 | 34,208 | 3.38 | 17,076 | 2.86 | 1.77 | 25 |
| 37 | 10-Feb | 1,053.90 | 1,063.00 | 1,040.00 | 1,043.30 | 1,051.29 | -1.01 | 3,037.21 | 25,005 | 2.47 | 14,209 | 2.38 | 1.49 | 21 |
| 38 | 09-Feb | 1,028.70 | 1,064.90 | 1,018.70 | 1,053.90 | 1,048.43 | 3.46 | 3,068.07 | 46,777 | 4.62 | 23,951 | 4.01 | 2.51 | 35 |
| 39 | 06-Feb | 1,020.20 | 1,023.20 | 1,002.00 | 1,018.70 | 1,012.84 | -0.65 | 2,965.59 | 31,037 | 3.07 | 13,916 | 2.33 | 1.41 | 20 |
| 40 | 05-Feb | 1,049.00 | 1,049.00 | 1,013.60 | 1,025.40 | 1,024.88 | -1.79 | 2,985.10 | 36,492 | 3.60 | 23,439 | 3.92 | 2.40 | 34 |
| 41 | 04-Feb | 1,017.30 | 1,053.80 | 1,014.90 | 1,044.10 | 1,037.91 | 1.88 | 3,039.54 | 38,699 | 3.82 | 18,932 | 3.17 | 1.96 | 28 |
| 42 | 03-Feb | 1,030.00 | 1,043.40 | 1,011.40 | 1,024.80 | 1,025.82 | 1.78 | 2,983.35 | 43,894 | 4.34 | 18,810 | 3.15 | 1.93 | 27 |
| 43 | 02-Feb | 992.50 | 1,017.80 | 970.60 | 1,006.90 | 991.26 | 1.45 | 2,931.24 | 39,576 | 3.91 | 10,828 | 1.81 | 1.07 | 16 |
| 44 | 01-Feb | 1,036.00 | 1,089.50 | 988.00 | 992.50 | 1,032.20 | -1.38 | 2,889.32 | 105,741 | 10.45 | 37,969 | 6.35 | 3.92 | 55 |
| 45 | 30-Jan | 1,010.00 | 1,029.80 | 995.00 | 1,006.40 | 1,011.18 | -2.76 | 2,929.79 | 33,624 | 3.32 | 16,788 | 2.81 | 1.70 | 24 |
| 46 | 29-Jan | 1,048.90 | 1,048.90 | 1,021.70 | 1,035.00 | 1,033.49 | -0.61 | 3,013.00 | 32,899 | 3.25 | 16,580 | 2.77 | 1.71 | 24 |
| 47 | 28-Jan | 1,014.50 | 1,046.00 | 1,008.10 | 1,041.40 | 1,029.16 | 3.73 | 3,031.68 | 58,009 | 5.73 | 28,993 | 4.85 | 2.98 | 42 |
| 48 | 27-Jan | 988.00 | 1,014.40 | 962.60 | 1,004.00 | 999.16 | 2.60 | 2,922.00 | 69,793 | 6.89 | 31,668 | 5.30 | 3.16 | 46 |
| 49 | 23-Jan | 1,015.00 | 1,021.00 | 972.20 | 978.60 | 995.29 | -3.40 | 2,848.86 | 47,031 | 4.65 | 24,645 | 4.12 | 2.45 | 36 |
| 50 | 22-Jan | 998.00 | 1,021.40 | 991.00 | 1,013.00 | 1,005.00 | 1.89 | 2,949.00 | 53,680 | 5.30 | 22,363 | 3.74 | 2.00 | 33 |
| 51 | 21-Jan | 1,024.70 | 1,034.20 | 985.00 | 994.20 | 1,003.22 | -3.10 | 2,894.27 | 117,541 | 11.61 | 48,263 | 8.07 | 4.84 | 70 |
| 52 | 20-Jan | 1,100.10 | 1,100.10 | 1,018.20 | 1,026.00 | 1,052.79 | -6.73 | 2,986.00 | 135,946 | 13.43 | 47,773 | 7.99 | 5.03 | 70 |
| 53 | 19-Jan | 1,101.00 | 1,130.50 | 1,085.00 | 1,100.00 | 1,108.15 | -1.35 | 3,202.00 | 130,583 | 12.90 | 31,320 | 5.24 | 3.47 | 46 |
| 54 | 16-Jan | 1,132.00 | 1,142.00 | 1,103.20 | 1,115.00 | 1,126.87 | -0.91 | 3,245.00 | 222,596 | 21.99 | 54,497 | 9.12 | 6.14 | 79 |
| 55 | 14-Jan | 1,071.80 | 1,153.90 | 1,063.80 | 1,125.20 | 1,120.02 | 5.80 | 3,275.63 | 1,105,028 | 109.16 | 146,257 | 24.47 | 16.38 | 213 |
| 56 | 13-Jan | 1,060.00 | 1,087.60 | 1,045.00 | 1,063.50 | 1,061.73 | -2.19 | 3,096.01 | 1,234,947 | 121.99 | 134,716 | 22.54 | 14.30 | 196 |
| 57 | 12-Jan | 999.00 | 1,125.00 | 987.00 | 1,087.30 | 1,078.44 | 12.42 | 3,165.30 | 6,601,880 | 652.17 | 380,714 | 63.70 | 41.06 | 555 |
| 58 | 09-Jan | 994.00 | 996.80 | 963.00 | 967.20 | 979.55 | -2.74 | 2,815.67 | 23,500 | 2.32 | 13,777 | 2.31 | 1.35 | 20 |
| 59 | 08-Jan | 1,021.00 | 1,021.00 | 985.30 | 994.40 | 998.70 | -2.30 | 2,894.85 | 25,132 | 2.48 | 16,151 | 2.70 | 1.61 | 24 |
| 60 | 07-Jan | 1,013.90 | 1,032.00 | 1,001.00 | 1,017.80 | 1,013.88 | 0.41 | 2,962.97 | 42,024 | 4.15 | 21,135 | 3.54 | 2.14 | 31 |
| 61 | 06-Jan | 1,001.00 | 1,040.00 | 1,001.00 | 1,013.60 | 1,026.20 | 0.43 | 2,950.75 | 60,380 | 5.96 | 25,467 | 4.26 | 2.61 | 37 |
| 62 | 05-Jan | 1,013.30 | 1,018.00 | 1,003.40 | 1,009.30 | 1,008.85 | -0.39 | 2,938.23 | 15,001 | 1.48 | 10,038 | 1.68 | 1.01 | 15 |
| 63 | 02-Jan | 1,013.90 | 1,017.20 | 997.80 | 1,013.30 | 1,010.03 | 0.49 | 2,949.87 | 19,174 | 1.89 | 11,011 | 1.84 | 1.11 | 16 |
| 64 | 01-Jan | 1,015.00 | 1,025.80 | 1,002.20 | 1,008.40 | 1,012.72 | -1.14 | 2,935.61 | 10,122 | 1.00 | 5,976 | 1.00 | 0.61 | 9 |
| 65 | 31-Dec | 1,011.00 | 1,035.00 | 1,002.00 | 1,020.00 | 1,024.06 | 0.88 | 2,969.00 | 29,885 | 2.95 | 14,531 | 2.43 | 1.49 | 21 |
| 66 | 30-Dec | 1,009.80 | 1,015.00 | 988.85 | 1,011.10 | 1,005.57 | 0.93 | 2,943.47 | 19,407 | 1.92 | 10,143 | 1.70 | 1.02 | 15 |
| 67 | 29-Dec | 985.00 | 1,030.00 | 985.00 | 1,001.80 | 1,008.44 | 1.77 | 2,916.40 | 57,202 | 5.65 | 22,830 | 3.82 | 2.30 | 33 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL