| 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: 283.90 | Low52 Price: 242.35 | Barrier: 299.1; Drift%: -2.01 |
| Basic Industry: Industrial Minerals | Total Equity: 203,485,211 | Low52 Date: 17-Mar-2026 | SHP: 64.68 / 4.83 / 6.81 / 23.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 143 | ||||
| High/Low Price | Quarter: 371.0 / 282.45 | Month: 373.8 / 308.75 | Week: 311.35 / 296.0 | Day: 294.85 / 285.25 | Sis67: 107 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 289.95 | 294.85 | 285.25 | 293.20 | 290.05 | -0.49 | 5,966.19 | 546,951 | 1.69 | 158,407 | 1.47 | 4.59 | 33 |
| 2 | 01-Apr | 291.00 | 299.10 | 285.15 | 294.65 | 294.99 | 4.02 | 5,995.69 | 1,765,229 | 5.45 | 649,357 | 6.01 | 19.16 | 135 |
| 3 | 30-Mar | 274.15 | 286.45 | 270.10 | 283.25 | 281.04 | 2.85 | 5,763.72 | 2,232,693 | 6.90 | 699,041 | 6.47 | 19.65 | 145 |
| 4 | 27-Mar | 285.30 | 289.05 | 273.60 | 275.40 | 280.11 | -4.77 | 5,603.98 | 1,040,015 | 3.21 | 431,827 | 4.00 | 12.10 | 90 |
| 5 | 25-Mar | 293.50 | 295.55 | 288.10 | 289.20 | 292.20 | -0.16 | 5,884.79 | 890,900 | 2.75 | 288,617 | 2.67 | 8.43 | 60 |
| 6 | 24-Mar | 290.60 | 292.00 | 276.50 | 289.65 | 284.46 | 1.54 | 5,893.95 | 2,033,138 | 6.28 | 530,170 | 4.91 | 15.08 | 110 |
| 7 | 23-Mar | 286.00 | 291.00 | 276.00 | 285.25 | 283.52 | -2.18 | 5,804.42 | 1,499,590 | 4.63 | 458,488 | 4.24 | 13.00 | 95 |
| 8 | 20-Mar | 292.00 | 301.50 | 289.70 | 291.60 | 295.99 | -0.29 | 5,933.63 | 1,866,931 | 5.77 | 287,538 | 2.66 | 8.51 | 60 |
| 9 | 19-Mar | 282.00 | 298.90 | 282.00 | 292.45 | 292.61 | -0.41 | 5,950.92 | 3,668,286 | 11.33 | 562,486 | 5.21 | 16.46 | 117 |
| 10 | 18-Mar | 302.00 | 305.40 | 283.70 | 293.65 | 294.82 | -1.34 | 5,975.34 | 13,988,041 | 43.22 | 1,381,795 | 12.79 | 40.74 | 287 |
| 11 | 17-Mar | 249.70 | 297.65 | 242.35 | 297.65 | 277.82 | 20.00 | 6,056.74 | 15,417,915 | 47.63 | 2,353,621 | 21.78 | 65.39 | 488 |
| 12 | 16-Mar | 260.15 | 260.40 | 247.00 | 248.05 | 250.97 | -4.65 | 5,047.45 | 1,496,850 | 4.62 | 650,614 | 6.02 | 16.33 | 135 |
| 13 | 13-Mar | 272.75 | 273.40 | 259.15 | 260.15 | 263.74 | -4.34 | 5,293.67 | 978,103 | 3.02 | 549,295 | 5.08 | 14.49 | 114 |
| 14 | 12-Mar | 276.90 | 276.90 | 269.00 | 271.95 | 271.95 | -2.11 | 5,533.78 | 1,329,105 | 4.11 | 629,964 | 5.83 | 17.13 | 131 |
| 15 | 11-Mar | 278.40 | 284.40 | 277.00 | 277.80 | 281.08 | 0.31 | 5,652.82 | 776,176 | 2.40 | 296,896 | 2.75 | 8.35 | 62 |
| 16 | 10-Mar | 284.50 | 287.20 | 275.50 | 276.95 | 279.16 | -1.35 | 5,635.52 | 1,176,769 | 3.64 | 675,356 | 6.25 | 18.85 | 140 |
| 17 | 09-Mar | 287.00 | 287.95 | 278.85 | 280.75 | 281.24 | -4.13 | 5,712.85 | 556,321 | 1.72 | 242,678 | 2.25 | 6.83 | 50 |
| 18 | 06-Mar | 290.00 | 296.50 | 290.00 | 292.85 | 294.23 | 1.38 | 5,959.06 | 637,762 | 1.97 | 182,143 | 1.69 | 5.36 | 38 |
| 19 | 05-Mar | 288.00 | 291.05 | 285.10 | 288.85 | 287.83 | 0.61 | 5,877.67 | 601,593 | 1.86 | 229,833 | 2.13 | 6.62 | 48 |
| 20 | 04-Mar | 289.95 | 292.00 | 280.25 | 287.10 | 286.46 | -2.68 | 5,842.06 | 994,662 | 3.07 | 369,002 | 3.42 | 10.57 | 77 |
| 21 | 02-Mar | 297.00 | 304.50 | 292.80 | 295.00 | 297.68 | -3.89 | 6,002.00 | 813,448 | 2.51 | 341,108 | 3.16 | 10.15 | 71 |
| 22 | 27-Feb | 307.85 | 308.00 | 304.50 | 306.95 | 305.98 | -0.44 | 6,245.98 | 354,774 | 1.10 | 108,039 | 1.00 | 3.31 | 22 |
| 23 | 26-Feb | 308.00 | 311.35 | 305.20 | 308.30 | 308.41 | 0.23 | 6,273.45 | 484,057 | 1.50 | 173,252 | 1.60 | 5.34 | 36 |
| 24 | 25-Feb | 300.00 | 309.00 | 299.50 | 307.60 | 304.92 | 3.05 | 6,259.21 | 638,414 | 1.97 | 240,800 | 2.23 | 7.34 | 50 |
| 25 | 24-Feb | 299.60 | 300.75 | 296.00 | 298.50 | 298.35 | -0.45 | 6,074.03 | 323,671 | 1.00 | 125,056 | 1.16 | 3.73 | 26 |
| 26 | 23-Feb | 300.00 | 301.50 | 297.05 | 299.85 | 299.01 | 0.55 | 6,101.50 | 425,646 | 1.32 | 159,274 | 1.47 | 4.76 | 33 |
| 27 | 20-Feb | 300.00 | 301.65 | 297.50 | 298.20 | 299.29 | -1.19 | 6,067.93 | 464,026 | 1.43 | 194,225 | 1.80 | 5.81 | 40 |
| 28 | 19-Feb | 308.00 | 308.40 | 300.00 | 301.80 | 304.25 | -1.55 | 6,141.18 | 509,329 | 1.57 | 248,209 | 2.30 | 7.55 | 52 |
| 29 | 18-Feb | 309.00 | 310.65 | 306.00 | 306.55 | 307.64 | -0.52 | 6,237.84 | 458,297 | 1.42 | 200,506 | 1.86 | 6.17 | 42 |
| 30 | 17-Feb | 304.00 | 308.90 | 303.85 | 308.15 | 306.89 | 0.24 | 6,270.40 | 439,699 | 1.36 | 174,281 | 1.61 | 5.35 | 36 |
| 31 | 16-Feb | 306.00 | 308.90 | 301.60 | 307.40 | 304.58 | 0.03 | 6,255.14 | 473,766 | 1.46 | 182,028 | 1.68 | 5.54 | 38 |
| 32 | 13-Feb | 306.00 | 309.90 | 305.65 | 307.30 | 307.61 | -1.59 | 6,253.10 | 555,486 | 1.72 | 202,290 | 1.87 | 6.22 | 42 |
| 33 | 12-Feb | 314.75 | 316.95 | 311.10 | 312.25 | 313.44 | -0.95 | 6,353.83 | 831,186 | 2.57 | 364,886 | 3.38 | 11.44 | 76 |
| 34 | 11-Feb | 318.65 | 318.70 | 311.60 | 315.25 | 314.23 | -0.68 | 6,414.87 | 557,813 | 1.72 | 252,243 | 2.33 | 7.93 | 52 |
| 35 | 10-Feb | 315.80 | 319.85 | 315.00 | 317.40 | 317.72 | 1.02 | 6,458.62 | 683,182 | 2.11 | 276,400 | 2.56 | 8.78 | 57 |
| 36 | 09-Feb | 313.90 | 318.70 | 310.95 | 314.20 | 314.53 | 0.72 | 6,393.51 | 1,175,811 | 3.63 | 522,646 | 4.84 | 16.44 | 108 |
| 37 | 06-Feb | 320.30 | 321.00 | 310.10 | 311.95 | 312.60 | -3.62 | 6,347.72 | 1,350,405 | 4.17 | 689,186 | 6.38 | 21.54 | 153 |
| 38 | 05-Feb | 329.00 | 329.85 | 320.65 | 323.65 | 323.27 | -2.68 | 6,585.80 | 891,783 | 2.76 | 364,138 | 3.37 | 11.77 | 81 |
| 39 | 04-Feb | 329.80 | 334.65 | 327.15 | 332.55 | 331.88 | 0.85 | 6,766.90 | 955,568 | 2.95 | 394,143 | 3.65 | 13.08 | 88 |
| 40 | 03-Feb | 338.00 | 338.95 | 324.05 | 329.75 | 328.96 | 0.43 | 6,709.92 | 1,562,294 | 4.83 | 599,788 | 5.55 | 19.73 | 133 |
| 41 | 02-Feb | 350.45 | 353.50 | 323.30 | 328.35 | 331.09 | -5.37 | 6,681.44 | 1,922,253 | 5.94 | 745,900 | 6.90 | 24.70 | 166 |
| 42 | 01-Feb | 369.00 | 369.20 | 344.05 | 347.00 | 355.79 | -5.15 | 7,060.00 | 889,447 | 2.75 | 236,288 | 2.19 | 8.41 | 52 |
| 43 | 30-Jan | 377.85 | 377.85 | 344.75 | 365.85 | 360.37 | -3.43 | 7,444.51 | 3,344,395 | 10.33 | 1,145,454 | 10.60 | 41.28 | 254 |
| 44 | 29-Jan | 370.00 | 380.70 | 365.85 | 378.85 | 374.14 | 3.51 | 7,709.04 | 2,053,019 | 6.34 | 645,304 | 5.97 | 24.14 | 143 |
| 45 | 28-Jan | 353.05 | 370.40 | 352.00 | 366.00 | 363.45 | 4.75 | 7,447.00 | 1,875,796 | 5.80 | 778,869 | 7.21 | 28.31 | 173 |
| 46 | 27-Jan | 338.00 | 352.90 | 333.90 | 349.40 | 344.24 | 5.04 | 7,109.77 | 1,245,927 | 3.85 | 527,405 | 4.88 | 18.16 | 117 |
| 47 | 23-Jan | 342.00 | 349.55 | 329.90 | 332.65 | 340.35 | -2.26 | 6,768.94 | 1,026,069 | 3.17 | 411,532 | 3.81 | 14.01 | 91 |
| 48 | 22-Jan | 335.10 | 344.95 | 335.10 | 340.35 | 340.87 | 2.33 | 6,925.62 | 595,694 | 1.84 | 279,751 | 2.59 | 9.54 | 62 |
| 49 | 21-Jan | 333.90 | 340.70 | 330.15 | 332.60 | 335.16 | -0.61 | 6,767.92 | 1,154,346 | 3.57 | 466,079 | 4.31 | 15.62 | 104 |
| 50 | 20-Jan | 344.00 | 346.25 | 332.75 | 334.65 | 340.48 | -2.92 | 6,809.63 | 841,517 | 2.60 | 331,096 | 3.06 | 11.27 | 74 |
| 51 | 19-Jan | 341.25 | 348.75 | 341.15 | 344.70 | 345.30 | -0.01 | 7,014.14 | 654,713 | 2.02 | 281,481 | 2.61 | 9.72 | 63 |
| 52 | 16-Jan | 349.00 | 351.95 | 343.85 | 344.75 | 348.16 | -1.25 | 7,015.15 | 777,344 | 2.40 | 370,138 | 3.43 | 12.89 | 82 |
| 53 | 14-Jan | 340.40 | 354.30 | 339.20 | 349.10 | 350.08 | 2.60 | 7,103.67 | 1,300,690 | 4.02 | 425,832 | 3.94 | 14.91 | 95 |
| 54 | 13-Jan | 342.75 | 350.45 | 336.80 | 340.25 | 343.62 | 0.49 | 6,923.58 | 1,123,423 | 3.47 | 348,204 | 3.22 | 11.96 | 77 |
| 55 | 12-Jan | 337.95 | 339.95 | 330.60 | 338.60 | 336.23 | 0.55 | 6,890.01 | 893,007 | 2.76 | 263,811 | 2.44 | 8.87 | 59 |
| 56 | 09-Jan | 347.90 | 351.00 | 334.30 | 336.75 | 342.63 | -3.41 | 6,852.36 | 1,196,031 | 3.70 | 439,945 | 4.07 | 15.07 | 98 |
| 57 | 08-Jan | 375.50 | 375.55 | 346.95 | 348.65 | 355.98 | -7.27 | 7,094.51 | 2,032,825 | 6.28 | 969,418 | 8.97 | 34.51 | 215 |
| 58 | 07-Jan | 379.00 | 385.25 | 374.35 | 376.00 | 379.28 | -1.20 | 7,651.00 | 1,427,840 | 4.41 | 659,296 | 6.10 | 25.01 | 146 |
| 59 | 06-Jan | 371.40 | 389.40 | 371.40 | 380.55 | 380.42 | 3.55 | 7,743.63 | 5,501,191 | 17.00 | 1,242,029 | 11.50 | 47.25 | 276 |
| 60 | 05-Jan | 375.95 | 376.70 | 363.80 | 367.50 | 368.45 | -2.05 | 7,478.08 | 1,173,652 | 3.63 | 521,341 | 4.83 | 19.21 | 116 |
| 61 | 02-Jan | 371.50 | 381.00 | 368.80 | 375.20 | 374.51 | 2.00 | 7,634.77 | 2,148,450 | 6.64 | 740,531 | 6.85 | 27.73 | 164 |
| 62 | 01-Jan | 368.50 | 370.00 | 361.55 | 367.85 | 365.70 | -0.19 | 7,485.20 | 572,892 | 1.77 | 232,419 | 2.15 | 8.50 | 52 |
| 63 | 31-Dec | 361.00 | 370.55 | 358.60 | 368.55 | 366.71 | 2.20 | 7,499.45 | 1,411,413 | 4.36 | 737,967 | 6.83 | 27.06 | 164 |
| 64 | 30-Dec | 357.00 | 366.00 | 355.40 | 360.60 | 360.48 | 0.94 | 7,337.68 | 1,194,235 | 3.69 | 423,708 | 3.92 | 15.27 | 94 |
| 65 | 29-Dec | 369.00 | 372.65 | 355.10 | 357.25 | 362.38 | -2.08 | 7,269.51 | 2,027,386 | 6.26 | 700,988 | 6.49 | 25.40 | 156 |
| 66 | 26-Dec | 347.80 | 373.80 | 346.65 | 364.85 | 363.35 | 4.90 | 7,424.16 | 3,966,852 | 12.26 | 1,305,116 | 12.08 | 47.42 | 290 |
| 67 | 24-Dec | 344.60 | 357.85 | 341.10 | 347.80 | 350.64 | 2.01 | 7,077.22 | 2,472,510 | 7.64 | 694,682 | 6.43 | 24.36 | 154 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL