Macro-sector: Commodities | Band: 20 | High52 Price: 554.5 | Mkt_Cap Category: Micro-Cap |
Sector: Metals & Mining | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 385.2; Drift%: -4.09 |
Industry: Minerals & Mining | Face Value: 10; VWAP21: 377.47 | Low52 Price: 274.05 | Barrier: -; Drift%: - |
Basic Industry: Industrial Minerals | Total Equity: 203,485,211 | Low52 Date: 07-Apr-2025 | SHP: 64.68 / 3.25 / 7.65 / 24.41 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 50 | ||||
High/Low Price | Quarter: 371.0 / 282.45 | Month: 390.45 / 310.5 | Week: 396.75 / 380.05 | Day: 375.9 / 368.65 | Sis67: 84 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 370.60 | 375.90 | 368.65 | 370.05 | 371.60 | -0.80 | 7,529.97 | 330,596 | 1.00 | 170,093 | 1.19 | 6.32 | 34 |
2 | 10-Jul | 371.00 | 377.50 | 369.40 | 373.05 | 372.99 | 0.77 | 7,591.02 | 422,656 | 1.28 | 147,880 | 1.04 | 5.52 | 30 |
3 | 09-Jul | 372.80 | 378.25 | 369.00 | 370.20 | 372.17 | -0.62 | 7,533.02 | 555,684 | 1.68 | 259,004 | 1.82 | 9.64 | 52 |
4 | 08-Jul | 378.95 | 381.95 | 370.15 | 372.50 | 373.80 | -1.73 | 7,579.82 | 411,490 | 1.24 | 204,534 | 1.43 | 7.65 | 41 |
5 | 07-Jul | 387.45 | 387.70 | 378.00 | 379.05 | 382.03 | -2.27 | 7,713.11 | 409,266 | 1.24 | 178,248 | 1.25 | 6.81 | 36 |
6 | 04-Jul | 391.90 | 393.55 | 386.40 | 387.85 | 389.92 | -0.82 | 7,892.17 | 505,484 | 1.53 | 193,028 | 1.35 | 7.53 | 39 |
7 | 03-Jul | 389.80 | 396.75 | 385.20 | 391.05 | 391.65 | 0.23 | 7,957.29 | 1,007,744 | 3.05 | 309,819 | 2.17 | 12.13 | 62 |
8 | 02-Jul | 388.50 | 394.60 | 387.70 | 390.15 | 391.22 | 1.40 | 7,938.98 | 1,397,740 | 4.23 | 479,744 | 3.36 | 18.77 | 97 |
9 | 01-Jul | 388.05 | 389.60 | 380.05 | 384.75 | 384.43 | -0.85 | 7,829.09 | 481,300 | 1.46 | 205,125 | 1.44 | 7.89 | 41 |
10 | 30-Jun | 386.45 | 389.80 | 383.00 | 388.05 | 386.46 | 0.79 | 7,896.24 | 496,516 | 1.50 | 221,210 | 1.55 | 8.55 | 45 |
11 | 27-Jun | 389.90 | 392.00 | 384.00 | 385.00 | 387.48 | -0.57 | 7,834.00 | 725,674 | 2.20 | 244,764 | 1.72 | 9.48 | 49 |
12 | 26-Jun | 381.25 | 388.85 | 374.30 | 387.20 | 382.65 | 3.86 | 7,878.95 | 995,068 | 3.01 | 440,233 | 3.09 | 16.85 | 89 |
13 | 25-Jun | 373.00 | 382.60 | 371.80 | 372.80 | 375.98 | 0.65 | 7,585.93 | 494,238 | 1.49 | 159,680 | 1.12 | 6.00 | 32 |
14 | 24-Jun | 374.10 | 376.70 | 366.95 | 370.40 | 371.85 | 0.09 | 7,537.09 | 671,273 | 2.03 | 231,412 | 1.62 | 8.61 | 47 |
15 | 23-Jun | 361.30 | 372.50 | 358.25 | 370.05 | 365.83 | 2.42 | 7,529.97 | 711,517 | 2.15 | 287,395 | 2.01 | 10.51 | 58 |
16 | 20-Jun | 358.80 | 365.00 | 355.60 | 361.30 | 360.71 | 1.15 | 7,351.92 | 439,070 | 1.33 | 142,630 | 1.00 | 5.14 | 29 |
17 | 19-Jun | 365.20 | 368.85 | 353.30 | 357.20 | 360.18 | -2.43 | 7,268.49 | 529,319 | 1.60 | 216,451 | 1.52 | 7.80 | 44 |
18 | 18-Jun | 369.70 | 374.70 | 364.55 | 366.10 | 369.63 | -0.89 | 7,449.59 | 443,322 | 1.34 | 193,612 | 1.36 | 7.16 | 39 |
19 | 17-Jun | 381.00 | 384.45 | 368.60 | 369.40 | 374.39 | -2.98 | 7,516.74 | 679,234 | 2.05 | 367,883 | 2.58 | 13.77 | 74 |
20 | 16-Jun | 384.80 | 388.75 | 373.65 | 380.75 | 378.58 | -0.55 | 7,747.70 | 680,207 | 2.06 | 269,608 | 1.89 | 10.21 | 54 |
21 | 13-Jun | 373.00 | 391.40 | 373.00 | 382.85 | 383.39 | -0.92 | 7,790.43 | 917,759 | 2.78 | 371,426 | 2.60 | 14.24 | 75 |
22 | 12-Jun | 392.50 | 399.50 | 384.30 | 386.40 | 392.19 | -1.52 | 7,862.67 | 1,227,993 | 3.71 | 563,427 | 3.95 | 22.10 | 113 |
23 | 11-Jun | 393.55 | 398.40 | 386.75 | 392.35 | 393.93 | 0.33 | 7,983.74 | 1,016,267 | 3.07 | 501,561 | 3.52 | 19.76 | 101 |
24 | 10-Jun | 392.90 | 405.60 | 389.00 | 391.05 | 396.91 | 0.06 | 7,957.29 | 1,913,203 | 5.79 | 762,917 | 5.35 | 30.28 | 154 |
25 | 09-Jun | 388.90 | 396.45 | 384.45 | 390.80 | 391.81 | 0.89 | 7,952.20 | 945,828 | 2.86 | 447,501 | 3.14 | 17.53 | 90 |
26 | 06-Jun | 390.70 | 392.80 | 382.05 | 387.35 | 388.18 | -0.08 | 7,882.00 | 1,386,383 | 4.19 | 587,623 | 4.12 | 22.81 | 118 |
27 | 05-Jun | 369.90 | 391.00 | 368.65 | 387.65 | 384.04 | 5.25 | 7,888.10 | 3,072,461 | 9.29 | 1,161,859 | 8.15 | 44.62 | 234 |
28 | 04-Jun | 362.95 | 369.00 | 361.10 | 368.30 | 365.79 | 1.60 | 7,494.36 | 664,144 | 2.01 | 304,741 | 2.14 | 11.15 | 61 |
29 | 03-Jun | 368.95 | 371.35 | 358.90 | 362.50 | 362.96 | -1.49 | 7,376.34 | 1,491,340 | 4.51 | 668,735 | 4.69 | 24.27 | 135 |
30 | 02-Jun | 376.80 | 376.80 | 366.20 | 368.00 | 370.35 | -2.43 | 7,488.00 | 732,903 | 2.22 | 370,170 | 2.60 | 13.71 | 75 |
31 | 30-May | 384.95 | 386.25 | 370.85 | 377.15 | 376.25 | -1.58 | 7,674.44 | 789,241 | 2.39 | 349,902 | 2.45 | 13.17 | 70 |
32 | 29-May | 380.70 | 390.45 | 380.40 | 383.20 | 385.71 | 1.35 | 7,797.55 | 1,323,703 | 4.00 | 593,708 | 4.16 | 22.90 | 120 |
33 | 28-May | 379.20 | 384.00 | 376.20 | 378.10 | 379.39 | 0.60 | 7,693.78 | 785,309 | 2.38 | 376,454 | 2.64 | 14.28 | 76 |
34 | 27-May | 376.30 | 379.35 | 373.55 | 375.85 | 376.54 | 0.36 | 7,647.99 | 492,548 | 1.49 | 200,655 | 1.41 | 7.56 | 40 |
35 | 26-May | 377.80 | 381.55 | 372.65 | 374.50 | 376.99 | -0.43 | 7,620.52 | 658,322 | 1.99 | 307,878 | 2.16 | 11.61 | 62 |
36 | 23-May | 378.70 | 382.75 | 373.85 | 376.10 | 377.92 | -0.12 | 7,653.08 | 891,587 | 2.70 | 437,122 | 3.06 | 16.52 | 88 |
37 | 22-May | 367.90 | 379.00 | 366.10 | 376.55 | 374.38 | 2.38 | 7,662.24 | 1,412,305 | 4.27 | 676,616 | 4.74 | 25.33 | 136 |
38 | 21-May | 362.50 | 372.00 | 362.50 | 367.80 | 367.81 | 1.13 | 7,484.19 | 950,334 | 2.87 | 412,809 | 2.89 | 15.18 | 83 |
39 | 20-May | 368.90 | 374.90 | 362.30 | 363.70 | 368.97 | -0.60 | 7,400.76 | 1,319,071 | 3.99 | 502,080 | 3.52 | 18.53 | 101 |
40 | 19-May | 365.50 | 373.85 | 363.70 | 365.90 | 368.50 | 0.55 | 7,445.52 | 922,702 | 2.79 | 441,729 | 3.10 | 16.28 | 91 |
41 | 16-May | 365.00 | 369.50 | 360.65 | 363.90 | 364.88 | -0.25 | 7,404.83 | 1,019,710 | 3.08 | 498,255 | 3.49 | 18.18 | 102 |
42 | 15-May | 356.20 | 369.00 | 355.20 | 364.80 | 364.07 | 3.87 | 7,423.14 | 2,916,504 | 8.82 | 1,187,744 | 8.33 | 43.24 | 244 |
43 | 14-May | 342.45 | 353.70 | 339.00 | 351.20 | 346.97 | 3.19 | 7,146.40 | 1,403,597 | 4.25 | 642,230 | 4.50 | 22.28 | 132 |
44 | 13-May | 337.10 | 342.30 | 333.80 | 340.35 | 339.21 | 0.96 | 6,925.62 | 1,067,258 | 3.23 | 579,106 | 4.06 | 19.64 | 119 |
45 | 12-May | 333.70 | 339.90 | 332.05 | 337.10 | 335.84 | 4.82 | 6,859.49 | 1,101,861 | 3.33 | 543,777 | 3.81 | 18.26 | 112 |
46 | 09-May | 311.35 | 323.35 | 310.50 | 321.60 | 318.10 | -0.12 | 6,544.08 | 874,229 | 2.64 | 416,988 | 2.92 | 13.26 | 86 |
47 | 08-May | 330.10 | 336.20 | 315.25 | 322.00 | 330.47 | -2.34 | 6,552.00 | 1,150,706 | 3.48 | 579,995 | 4.07 | 19.17 | 119 |
48 | 07-May | 319.00 | 332.00 | 318.40 | 329.70 | 327.88 | 1.20 | 6,708.91 | 1,354,353 | 4.10 | 560,056 | 3.93 | 18.36 | 115 |
49 | 06-May | 331.00 | 332.65 | 321.00 | 325.80 | 326.85 | -1.45 | 6,629.55 | 1,076,859 | 3.26 | 454,734 | 3.19 | 14.86 | 93 |
50 | 05-May | 340.00 | 342.65 | 329.80 | 330.60 | 335.39 | -2.39 | 6,727.22 | 1,075,428 | 3.25 | 480,937 | 3.37 | 16.13 | 99 |
51 | 02-May | 323.50 | 355.00 | 322.95 | 338.70 | 342.52 | 7.25 | 6,892.04 | 8,438,365 | 25.52 | 2,005,746 | 14.06 | 68.70 | 412 |
52 | 30-Apr | 326.00 | 326.00 | 314.10 | 315.80 | 319.18 | -2.56 | 6,426.06 | 554,650 | 1.68 | 297,029 | 2.08 | 9.48 | 61 |
53 | 29-Apr | 318.50 | 330.60 | 318.50 | 324.10 | 325.97 | 1.73 | 6,594.96 | 874,465 | 2.65 | 393,595 | 2.76 | 12.83 | 81 |
54 | 28-Apr | 315.00 | 321.70 | 313.05 | 318.60 | 318.00 | 0.44 | 6,483.04 | 380,109 | 1.15 | 152,429 | 1.07 | 4.00 | 31 |
55 | 25-Apr | 329.25 | 331.80 | 315.50 | 317.20 | 319.84 | -4.14 | 6,454.55 | 723,489 | 2.19 | 325,160 | 2.28 | 10.40 | 67 |
56 | 24-Apr | 330.75 | 333.60 | 327.25 | 330.90 | 330.92 | 0.59 | 6,733.33 | 636,432 | 1.93 | 308,309 | 2.16 | 10.20 | 63 |
57 | 23-Apr | 335.10 | 336.10 | 322.20 | 328.95 | 327.74 | -1.33 | 6,693.65 | 837,853 | 2.53 | 366,541 | 2.57 | 12.01 | 75 |
58 | 22-Apr | 328.00 | 337.95 | 328.00 | 333.40 | 334.05 | 1.94 | 6,784.20 | 1,050,098 | 3.18 | 494,231 | 3.47 | 16.51 | 101 |
59 | 21-Apr | 323.75 | 328.95 | 323.65 | 327.05 | 326.83 | 1.02 | 6,654.98 | 493,528 | 1.49 | 212,209 | 1.49 | 6.94 | 44 |
60 | 17-Apr | 327.95 | 328.70 | 322.70 | 323.75 | 324.89 | -1.52 | 6,587.83 | 422,497 | 1.28 | 170,791 | 1.20 | 5.55 | 35 |
61 | 16-Apr | 316.80 | 330.40 | 314.90 | 328.75 | 325.17 | 3.90 | 6,689.58 | 1,008,447 | 3.05 | 316,248 | 2.22 | 10.28 | 65 |
62 | 15-Apr | 310.00 | 318.00 | 309.00 | 316.40 | 315.39 | 3.30 | 6,438.27 | 444,071 | 1.34 | 194,291 | 1.36 | 6.13 | 40 |
63 | 11-Apr | 304.00 | 309.35 | 303.00 | 306.30 | 305.40 | 2.61 | 6,232.75 | 368,000 | 1.11 | 146,745 | 1.03 | 4.48 | 30 |
64 | 09-Apr | 301.45 | 302.05 | 297.80 | 298.50 | 298.76 | -1.40 | 6,074.03 | 382,356 | 1.16 | 174,688 | 1.22 | 5.22 | 36 |
65 | 08-Apr | 308.00 | 312.20 | 300.20 | 302.75 | 304.39 | 0.33 | 6,160.51 | 555,447 | 1.68 | 236,791 | 1.66 | 7.21 | 49 |
66 | 07-Apr | 274.05 | 303.00 | 274.05 | 301.75 | 295.19 | -3.66 | 6,140.17 | 1,033,137 | 3.13 | 432,048 | 3.03 | 12.75 | 89 |
67 | 04-Apr | 331.80 | 331.80 | 310.25 | 313.20 | 317.24 | -6.09 | 6,373.16 | 943,674 | 2.85 | 495,371 | 3.47 | 15.72 | 102 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL