| Macro-sector: Commodities | Band: 20 | High52 Price: 405.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: 371.97 | Low52 Price: 274.05 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 203,485,211 | Low52 Date: 07-Apr-2025 | SHP: 64.68 / 6.05 / 7.12 / 22.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 371.0 / 282.45 | Month: 373.9 / 330.2 | Week: 380.95 / 365.0 | Day: 380.4 / 367.2 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 375.00 | 380.40 | 367.20 | 368.50 | 373.70 | -1.19 | 7,498.43 | 1,243,851 | 6.89 | 516,679 | 5.12 | 19.31 | 115 |
| 2 | 11-Nov | 366.95 | 377.90 | 363.25 | 372.95 | 372.02 | 1.59 | 7,588.98 | 1,288,812 | 7.13 | 361,706 | 3.58 | 13.46 | 79 |
| 3 | 10-Nov | 358.15 | 369.90 | 358.15 | 367.10 | 366.56 | 2.50 | 7,469.94 | 593,324 | 3.28 | 213,231 | 2.11 | 7.82 | 47 |
| 4 | 07-Nov | 357.00 | 361.10 | 353.00 | 358.15 | 357.10 | 0.22 | 7,287.82 | 411,193 | 2.28 | 166,893 | 1.65 | 5.96 | 36 |
| 5 | 06-Nov | 364.00 | 368.50 | 355.90 | 357.35 | 362.20 | -1.84 | 7,271.54 | 558,837 | 3.09 | 259,706 | 2.57 | 9.41 | 57 |
| 6 | 04-Nov | 369.90 | 369.90 | 362.00 | 364.05 | 364.04 | -1.71 | 7,407.88 | 532,968 | 2.95 | 287,750 | 2.85 | 10.48 | 63 |
| 7 | 03-Nov | 366.00 | 373.55 | 365.35 | 370.40 | 370.05 | 1.23 | 7,537.09 | 388,830 | 2.15 | 145,954 | 1.45 | 5.40 | 32 |
| 8 | 31-Oct | 370.40 | 371.00 | 365.15 | 365.90 | 367.80 | -1.21 | 7,445.52 | 267,389 | 1.48 | 162,665 | 1.61 | 5.98 | 35 |
| 9 | 30-Oct | 374.95 | 374.95 | 369.05 | 370.40 | 371.13 | -1.09 | 7,537.09 | 353,764 | 1.96 | 187,067 | 1.85 | 6.94 | 41 |
| 10 | 29-Oct | 368.00 | 380.95 | 366.60 | 374.50 | 376.16 | 1.99 | 7,620.52 | 944,257 | 5.23 | 364,777 | 3.61 | 13.72 | 80 |
| 11 | 28-Oct | 368.00 | 369.55 | 365.65 | 367.20 | 367.35 | -0.30 | 7,471.98 | 379,536 | 2.10 | 187,546 | 1.86 | 6.89 | 41 |
| 12 | 27-Oct | 374.90 | 376.40 | 365.00 | 368.30 | 371.29 | -1.48 | 7,494.36 | 471,083 | 2.61 | 245,864 | 2.44 | 9.13 | 54 |
| 13 | 24-Oct | 370.00 | 382.00 | 369.90 | 373.85 | 377.14 | 1.16 | 7,607.29 | 987,863 | 5.47 | 315,833 | 3.13 | 11.91 | 69 |
| 14 | 23-Oct | 378.00 | 378.20 | 367.05 | 369.55 | 369.92 | -1.39 | 7,519.80 | 624,582 | 3.46 | 324,520 | 3.22 | 12.00 | 71 |
| 15 | 21-Oct | 372.65 | 376.50 | 372.00 | 374.75 | 374.36 | 0.98 | 7,625.61 | 180,660 | 1.00 | 101,582 | 1.01 | 3.80 | 22 |
| 16 | 20-Oct | 369.20 | 372.95 | 364.50 | 371.10 | 368.48 | 0.60 | 7,551.34 | 597,652 | 3.31 | 203,735 | 2.02 | 7.51 | 44 |
| 17 | 17-Oct | 379.95 | 381.85 | 367.15 | 368.90 | 373.60 | -2.81 | 7,506.57 | 735,804 | 4.07 | 410,110 | 4.06 | 15.32 | 89 |
| 18 | 16-Oct | 387.50 | 387.80 | 378.90 | 379.55 | 381.73 | -1.84 | 7,723.28 | 997,799 | 5.52 | 258,736 | 2.56 | 9.88 | 56 |
| 19 | 15-Oct | 376.40 | 391.75 | 374.05 | 386.65 | 385.21 | 2.82 | 7,867.76 | 1,461,709 | 8.09 | 540,027 | 5.35 | 20.80 | 118 |
| 20 | 14-Oct | 378.90 | 389.40 | 374.20 | 376.05 | 382.28 | -0.52 | 7,652.06 | 1,079,599 | 5.98 | 354,614 | 3.51 | 13.56 | 77 |
| 21 | 13-Oct | 383.00 | 384.10 | 375.90 | 378.00 | 379.25 | -2.34 | 7,691.00 | 596,261 | 3.30 | 261,985 | 2.60 | 9.94 | 57 |
| 22 | 10-Oct | 391.00 | 392.30 | 381.05 | 387.05 | 386.45 | -0.71 | 7,875.90 | 1,109,519 | 6.14 | 441,431 | 4.37 | 17.06 | 96 |
| 23 | 09-Oct | 372.95 | 392.05 | 372.95 | 389.80 | 384.70 | 4.94 | 7,931.85 | 2,434,895 | 13.48 | 905,656 | 8.97 | 34.84 | 198 |
| 24 | 08-Oct | 378.00 | 379.80 | 370.50 | 371.45 | 374.36 | -1.47 | 7,558.46 | 821,156 | 4.55 | 371,149 | 3.68 | 13.89 | 81 |
| 25 | 07-Oct | 393.70 | 393.70 | 375.55 | 377.00 | 381.37 | -4.29 | 7,671.00 | 1,494,315 | 8.27 | 742,506 | 7.36 | 28.32 | 162 |
| 26 | 06-Oct | 395.20 | 404.90 | 390.60 | 393.90 | 397.33 | 0.56 | 8,015.28 | 3,923,921 | 21.72 | 1,195,739 | 11.85 | 47.51 | 261 |
| 27 | 03-Oct | 368.45 | 395.70 | 365.80 | 391.70 | 387.88 | 6.32 | 7,970.52 | 5,296,994 | 29.32 | 1,577,393 | 15.63 | 61.18 | 344 |
| 28 | 01-Oct | 372.00 | 372.00 | 360.00 | 368.40 | 365.19 | -0.51 | 7,496.40 | 1,122,120 | 6.21 | 352,980 | 3.50 | 12.89 | 77 |
| 29 | 30-Sep | 361.15 | 371.00 | 359.35 | 370.30 | 367.49 | 2.82 | 7,535.06 | 1,290,015 | 7.14 | 504,649 | 5.00 | 18.55 | 110 |
| 30 | 29-Sep | 354.45 | 365.70 | 352.30 | 360.15 | 361.79 | 1.62 | 7,328.52 | 728,449 | 4.03 | 313,900 | 3.11 | 11.36 | 68 |
| 31 | 26-Sep | 358.95 | 366.30 | 351.50 | 354.40 | 359.03 | -1.64 | 7,211.52 | 820,341 | 4.54 | 259,975 | 2.58 | 9.33 | 57 |
| 32 | 25-Sep | 362.95 | 366.80 | 358.75 | 360.30 | 362.08 | -0.61 | 7,331.57 | 480,449 | 2.66 | 182,078 | 1.80 | 6.59 | 40 |
| 33 | 24-Sep | 364.00 | 367.95 | 359.00 | 362.50 | 363.33 | 0.03 | 7,376.34 | 800,651 | 4.43 | 334,450 | 3.31 | 12.15 | 73 |
| 34 | 23-Sep | 354.00 | 368.20 | 350.00 | 362.40 | 360.93 | 2.29 | 7,374.30 | 1,524,774 | 8.44 | 499,150 | 4.95 | 18.02 | 109 |
| 35 | 22-Sep | 356.20 | 360.35 | 352.65 | 354.30 | 355.89 | -0.37 | 7,209.48 | 347,519 | 1.92 | 135,986 | 1.35 | 4.84 | 30 |
| 36 | 19-Sep | 357.55 | 361.00 | 354.20 | 355.60 | 357.29 | -0.38 | 7,235.93 | 309,009 | 1.71 | 122,098 | 1.21 | 4.36 | 27 |
| 37 | 18-Sep | 359.65 | 364.00 | 355.00 | 356.95 | 359.23 | 0.85 | 7,263.40 | 824,646 | 4.56 | 249,103 | 2.47 | 8.95 | 54 |
| 38 | 17-Sep | 356.15 | 359.10 | 352.80 | 353.95 | 355.59 | -0.41 | 7,202.36 | 310,456 | 1.72 | 155,960 | 1.55 | 5.55 | 34 |
| 39 | 16-Sep | 356.00 | 359.50 | 353.55 | 355.40 | 356.24 | 0.03 | 7,231.86 | 429,067 | 2.37 | 206,177 | 2.04 | 7.34 | 45 |
| 40 | 15-Sep | 355.30 | 363.00 | 353.65 | 355.30 | 358.30 | 0.24 | 7,229.83 | 553,542 | 3.06 | 219,710 | 2.18 | 7.87 | 48 |
| 41 | 12-Sep | 350.40 | 357.45 | 349.05 | 354.45 | 353.43 | 1.74 | 7,212.53 | 802,565 | 4.44 | 343,509 | 3.40 | 12.14 | 75 |
| 42 | 11-Sep | 350.10 | 354.00 | 346.80 | 348.40 | 350.13 | -0.47 | 7,089.42 | 750,463 | 4.15 | 326,018 | 3.23 | 11.41 | 71 |
| 43 | 10-Sep | 351.20 | 354.45 | 347.00 | 350.05 | 350.61 | -0.31 | 7,123.00 | 496,030 | 2.75 | 262,175 | 2.60 | 9.19 | 57 |
| 44 | 09-Sep | 354.65 | 355.15 | 347.00 | 351.15 | 350.50 | -0.82 | 7,145.38 | 360,256 | 1.99 | 166,478 | 1.65 | 5.84 | 36 |
| 45 | 08-Sep | 352.10 | 362.15 | 350.30 | 354.05 | 356.56 | 0.54 | 7,204.39 | 666,877 | 3.69 | 212,696 | 2.11 | 7.58 | 46 |
| 46 | 05-Sep | 345.00 | 362.70 | 342.20 | 352.15 | 354.63 | 2.12 | 7,165.73 | 1,127,518 | 6.24 | 254,302 | 2.52 | 9.02 | 55 |
| 47 | 04-Sep | 362.40 | 362.80 | 342.25 | 344.85 | 350.86 | -3.70 | 7,017.19 | 618,904 | 3.43 | 259,589 | 2.57 | 9.11 | 57 |
| 48 | 03-Sep | 369.95 | 373.90 | 355.25 | 358.10 | 365.69 | 3.86 | 7,286.81 | 5,506,030 | 30.48 | 803,568 | 7.96 | 29.39 | 175 |
| 49 | 02-Sep | 337.55 | 350.40 | 333.35 | 344.80 | 344.38 | 2.25 | 7,016.17 | 929,346 | 5.14 | 227,597 | 2.26 | 7.84 | 50 |
| 50 | 01-Sep | 331.80 | 339.00 | 330.20 | 337.20 | 335.62 | 2.10 | 6,861.52 | 248,242 | 1.37 | 130,354 | 1.29 | 4.37 | 28 |
| 51 | 29-Aug | 329.90 | 333.05 | 327.90 | 330.25 | 330.39 | -0.08 | 6,720.10 | 205,930 | 1.14 | 105,031 | 1.04 | 3.47 | 23 |
| 52 | 28-Aug | 326.00 | 337.80 | 324.35 | 330.50 | 332.08 | 1.68 | 6,725.19 | 518,526 | 2.87 | 157,114 | 1.56 | 5.22 | 34 |
| 53 | 26-Aug | 330.80 | 332.00 | 323.60 | 325.05 | 325.51 | -1.56 | 6,614.29 | 392,053 | 2.17 | 273,680 | 2.71 | 8.91 | 60 |
| 54 | 25-Aug | 330.00 | 332.50 | 328.60 | 330.20 | 330.59 | 0.14 | 6,719.08 | 195,894 | 1.08 | 111,817 | 1.11 | 3.70 | 24 |
| 55 | 22-Aug | 330.60 | 331.80 | 326.35 | 329.75 | 329.67 | -0.12 | 6,709.92 | 205,086 | 1.14 | 113,531 | 1.13 | 3.74 | 25 |
| 56 | 21-Aug | 335.85 | 339.50 | 330.00 | 330.15 | 332.88 | -1.48 | 6,718.06 | 321,300 | 1.78 | 158,319 | 1.57 | 5.27 | 35 |
| 57 | 20-Aug | 331.25 | 335.80 | 329.15 | 335.10 | 333.70 | 1.35 | 6,818.79 | 219,726 | 1.22 | 100,914 | 1.00 | 3.37 | 22 |
| 58 | 19-Aug | 326.80 | 332.90 | 325.80 | 330.65 | 330.21 | 0.99 | 6,728.24 | 322,726 | 1.79 | 174,504 | 1.73 | 5.76 | 38 |
| 59 | 18-Aug | 326.50 | 328.00 | 323.05 | 327.40 | 326.00 | 1.96 | 6,662.11 | 237,221 | 1.31 | 109,153 | 1.08 | 3.00 | 24 |
| 60 | 14-Aug | 332.00 | 333.00 | 320.20 | 321.10 | 323.71 | -3.09 | 6,533.91 | 444,307 | 2.46 | 247,475 | 2.45 | 8.01 | 54 |
| 61 | 13-Aug | 325.05 | 333.00 | 325.05 | 331.35 | 330.10 | 1.94 | 6,742.48 | 324,280 | 1.79 | 139,087 | 1.38 | 4.59 | 30 |
| 62 | 12-Aug | 325.15 | 325.75 | 320.55 | 325.05 | 323.49 | -0.05 | 6,614.29 | 507,479 | 2.81 | 273,060 | 2.71 | 8.83 | 60 |
| 63 | 11-Aug | 321.00 | 326.40 | 318.10 | 325.20 | 321.99 | 0.84 | 6,617.34 | 479,960 | 2.66 | 201,425 | 2.00 | 6.49 | 41 |
| 64 | 08-Aug | 322.70 | 329.30 | 321.00 | 322.50 | 325.20 | 0.11 | 6,562.40 | 345,940 | 1.91 | 148,674 | 1.47 | 4.83 | 30 |
| 65 | 07-Aug | 325.00 | 325.00 | 316.80 | 322.15 | 320.87 | -1.75 | 6,555.28 | 783,062 | 4.33 | 351,029 | 3.48 | 11.26 | 71 |
| 66 | 06-Aug | 337.85 | 338.40 | 326.25 | 327.90 | 329.91 | -2.96 | 6,672.28 | 639,004 | 3.54 | 316,903 | 3.14 | 10.45 | 64 |
| 67 | 05-Aug | 348.15 | 348.75 | 336.60 | 337.90 | 341.12 | -2.54 | 6,875.77 | 366,112 | 2.03 | 176,813 | 1.75 | 6.03 | 36 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL