| Macro-sector: Commodities | Band: 20 | High52 Price: 588.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: 339.0; Drift%: 9.97 |
| Industry: Minerals & Mining | Face Value: 10 | 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 | Float14: 1.17 | ||||
| High/Low Price | Quarter: 371.0 / 282.45 | Month: 347.95 / 284.35 | Week: 369.5 / 332.05 | Day: 379.0 / 366.1 | Float67: 0.79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 367.90 | 379.00 | 366.10 | 376.55 | 374.38 | 2.38 | 7,662.24 | 1,412,305 | 3.84 | 676,616 | 5.12 | 25.33 | 1.36 |
| 2 | 21-May | 362.50 | 372.00 | 362.50 | 367.80 | 367.81 | 1.13 | 7,484.19 | 950,334 | 2.58 | 412,809 | 3.12 | 15.18 | 0.83 |
| 3 | 20-May | 368.90 | 374.90 | 362.30 | 363.70 | 368.97 | -0.60 | 7,400.76 | 1,319,071 | 3.58 | 502,080 | 3.80 | 18.53 | 1.01 |
| 4 | 19-May | 365.50 | 373.85 | 363.70 | 365.90 | 368.50 | 0.55 | 7,445.52 | 922,702 | 2.51 | 441,729 | 3.34 | 16.28 | 0.91 |
| 5 | 16-May | 365.00 | 369.50 | 360.65 | 363.90 | 364.88 | -0.25 | 7,404.83 | 1,019,710 | 2.77 | 498,255 | 3.77 | 18.18 | 1.02 |
| 6 | 15-May | 356.20 | 369.00 | 355.20 | 364.80 | 364.07 | 3.87 | 7,423.14 | 2,916,504 | 7.93 | 1,187,744 | 8.98 | 43.24 | 2.44 |
| 7 | 14-May | 342.45 | 353.70 | 339.00 | 351.20 | 346.97 | 3.19 | 7,146.40 | 1,403,597 | 3.81 | 642,230 | 4.86 | 22.28 | 1.32 |
| 8 | 13-May | 337.10 | 342.30 | 333.80 | 340.35 | 339.21 | 0.96 | 6,925.62 | 1,067,258 | 2.90 | 579,106 | 4.38 | 19.64 | 1.19 |
| 9 | 12-May | 333.70 | 339.90 | 332.05 | 337.10 | 335.84 | 4.82 | 6,859.49 | 1,101,861 | 2.99 | 543,777 | 4.11 | 18.26 | 1.12 |
| 10 | 09-May | 311.35 | 323.35 | 310.50 | 321.60 | 318.10 | -0.12 | 6,544.08 | 874,229 | 2.38 | 416,988 | 3.15 | 13.26 | 0.86 |
| 11 | 08-May | 330.10 | 336.20 | 315.25 | 322.00 | 330.47 | -2.34 | 6,552.00 | 1,150,706 | 3.13 | 579,995 | 4.39 | 19.17 | 1.19 |
| 12 | 07-May | 319.00 | 332.00 | 318.40 | 329.70 | 327.88 | 1.20 | 6,708.91 | 1,354,353 | 3.68 | 560,056 | 4.24 | 18.36 | 1.15 |
| 13 | 06-May | 331.00 | 332.65 | 321.00 | 325.80 | 326.85 | -1.45 | 6,629.55 | 1,076,859 | 2.93 | 454,734 | 3.44 | 14.86 | 0.93 |
| 14 | 05-May | 340.00 | 342.65 | 329.80 | 330.60 | 335.39 | -2.39 | 6,727.22 | 1,075,428 | 2.92 | 480,937 | 3.64 | 16.13 | 0.99 |
| 15 | 02-May | 323.50 | 355.00 | 322.95 | 338.70 | 342.52 | 7.25 | 6,892.04 | 8,438,365 | 22.93 | 2,005,746 | 15.17 | 68.70 | 4.12 |
| 16 | 30-Apr | 326.00 | 326.00 | 314.10 | 315.80 | 319.18 | -2.56 | 6,426.06 | 554,650 | 1.51 | 297,029 | 2.25 | 9.48 | 0.61 |
| 17 | 29-Apr | 318.50 | 330.60 | 318.50 | 324.10 | 325.97 | 1.73 | 6,594.96 | 874,465 | 2.38 | 393,595 | 2.98 | 12.83 | 0.81 |
| 18 | 28-Apr | 315.00 | 321.70 | 313.05 | 318.60 | 318.00 | 0.44 | 6,483.04 | 380,109 | 1.03 | 152,429 | 1.15 | 4.00 | 0.31 |
| 19 | 25-Apr | 329.25 | 331.80 | 315.50 | 317.20 | 319.84 | -4.14 | 6,454.55 | 723,489 | 1.97 | 325,160 | 2.46 | 10.40 | 0.67 |
| 20 | 24-Apr | 330.75 | 333.60 | 327.25 | 330.90 | 330.92 | 0.59 | 6,733.33 | 636,432 | 1.73 | 308,309 | 2.33 | 10.20 | 0.63 |
| 21 | 23-Apr | 335.10 | 336.10 | 322.20 | 328.95 | 327.74 | -1.33 | 6,693.65 | 837,853 | 2.28 | 366,541 | 2.77 | 12.01 | 0.75 |
| 22 | 22-Apr | 328.00 | 337.95 | 328.00 | 333.40 | 334.05 | 1.94 | 6,784.20 | 1,050,098 | 2.85 | 494,231 | 3.74 | 16.51 | 1.01 |
| 23 | 21-Apr | 323.75 | 328.95 | 323.65 | 327.05 | 326.83 | 1.02 | 6,654.98 | 493,528 | 1.34 | 212,209 | 1.61 | 6.94 | 0.44 |
| 24 | 17-Apr | 327.95 | 328.70 | 322.70 | 323.75 | 324.89 | -1.52 | 6,587.83 | 422,497 | 1.15 | 170,791 | 1.29 | 5.55 | 0.35 |
| 25 | 16-Apr | 316.80 | 330.40 | 314.90 | 328.75 | 325.17 | 3.90 | 6,689.58 | 1,008,447 | 2.74 | 316,248 | 2.39 | 10.28 | 0.65 |
| 26 | 15-Apr | 310.00 | 318.00 | 309.00 | 316.40 | 315.39 | 3.30 | 6,438.27 | 444,071 | 1.21 | 194,291 | 1.47 | 6.13 | 0.40 |
| 27 | 11-Apr | 304.00 | 309.35 | 303.00 | 306.30 | 305.40 | 2.61 | 6,232.75 | 368,000 | 1.00 | 146,745 | 1.11 | 4.48 | 0.30 |
| 28 | 09-Apr | 301.45 | 302.05 | 297.80 | 298.50 | 298.76 | -1.40 | 6,074.03 | 382,356 | 1.04 | 174,688 | 1.32 | 5.22 | 0.36 |
| 29 | 08-Apr | 308.00 | 312.20 | 300.20 | 302.75 | 304.39 | 0.33 | 6,160.51 | 555,447 | 1.51 | 236,791 | 1.79 | 7.21 | 0.49 |
| 30 | 07-Apr | 274.05 | 303.00 | 274.05 | 301.75 | 295.19 | -3.66 | 6,140.17 | 1,033,137 | 2.81 | 432,048 | 3.27 | 12.75 | 0.89 |
| 31 | 04-Apr | 331.80 | 331.80 | 310.25 | 313.20 | 317.24 | -6.09 | 6,373.16 | 943,674 | 2.56 | 495,371 | 3.75 | 15.72 | 1.02 |
| 32 | 03-Apr | 332.00 | 337.80 | 331.75 | 333.50 | 334.20 | 0.54 | 6,786.23 | 786,264 | 2.14 | 300,162 | 2.27 | 10.03 | 0.62 |
| 33 | 02-Apr | 332.80 | 334.80 | 323.10 | 331.70 | 329.42 | 1.14 | 6,749.60 | 645,308 | 1.75 | 132,193 | 1.00 | 4.35 | 0.27 |
| 34 | 01-Apr | 323.50 | 329.90 | 322.50 | 327.95 | 326.28 | 1.53 | 6,673.30 | 411,548 | 1.12 | 145,107 | 1.10 | 4.73 | 0.30 |
| 35 | 28-Mar | 330.00 | 336.00 | 320.80 | 323.00 | 328.98 | -1.64 | 6,572.00 | 866,211 | 2.35 | 421,411 | 3.19 | 13.86 | 0.87 |
| 36 | 27-Mar | 318.80 | 329.65 | 316.00 | 328.40 | 324.72 | 2.96 | 6,682.45 | 966,945 | 2.63 | 458,852 | 3.47 | 14.90 | 0.94 |
| 37 | 26-Mar | 330.50 | 335.80 | 318.10 | 318.95 | 326.74 | -2.79 | 6,490.16 | 800,616 | 2.18 | 342,988 | 2.59 | 11.21 | 0.70 |
| 38 | 25-Mar | 343.45 | 345.45 | 327.20 | 328.10 | 332.79 | -4.08 | 6,676.35 | 825,203 | 2.24 | 435,551 | 3.29 | 14.49 | 0.89 |
| 39 | 24-Mar | 341.95 | 347.95 | 341.05 | 342.05 | 344.27 | 0.91 | 6,960.21 | 785,072 | 2.13 | 335,595 | 2.54 | 11.55 | 0.69 |
| 40 | 21-Mar | 337.00 | 343.50 | 336.75 | 338.95 | 340.35 | 0.79 | 6,897.13 | 751,377 | 2.04 | 354,594 | 2.68 | 12.07 | 0.73 |
| 41 | 20-Mar | 339.25 | 343.25 | 333.05 | 336.30 | 337.17 | -0.06 | 6,843.21 | 685,790 | 1.86 | 278,154 | 2.10 | 9.38 | 0.57 |
| 42 | 19-Mar | 328.40 | 339.75 | 327.85 | 336.50 | 334.47 | 3.49 | 6,847.28 | 1,198,523 | 3.26 | 532,814 | 4.03 | 17.82 | 1.09 |
| 43 | 18-Mar | 323.85 | 325.90 | 321.00 | 325.15 | 323.71 | 1.01 | 6,616.32 | 515,249 | 1.40 | 216,004 | 1.63 | 6.99 | 0.44 |
| 44 | 17-Mar | 316.90 | 324.45 | 314.65 | 321.90 | 321.19 | 2.40 | 6,550.19 | 589,524 | 1.60 | 248,078 | 1.88 | 7.97 | 0.51 |
| 45 | 13-Mar | 322.00 | 323.35 | 312.70 | 314.35 | 317.04 | -1.35 | 6,396.56 | 501,452 | 1.36 | 174,874 | 1.32 | 5.54 | 0.36 |
| 46 | 12-Mar | 322.00 | 327.05 | 314.55 | 318.65 | 319.90 | -0.73 | 6,484.06 | 555,086 | 1.51 | 227,900 | 1.72 | 7.29 | 0.47 |
| 47 | 11-Mar | 312.50 | 323.00 | 312.00 | 321.00 | 317.68 | 0.53 | 6,531.00 | 794,412 | 2.16 | 275,111 | 2.08 | 8.74 | 0.56 |
| 48 | 10-Mar | 329.90 | 332.95 | 318.15 | 319.30 | 324.47 | -3.98 | 6,497.28 | 621,550 | 1.69 | 258,431 | 1.95 | 8.39 | 0.53 |
| 49 | 07-Mar | 335.70 | 341.55 | 327.10 | 332.55 | 335.60 | -1.14 | 6,766.90 | 1,188,284 | 3.23 | 458,486 | 3.47 | 15.39 | 0.94 |
| 50 | 06-Mar | 323.00 | 340.00 | 323.00 | 336.40 | 332.95 | 4.21 | 6,845.24 | 1,631,049 | 4.43 | 503,468 | 3.81 | 16.76 | 1.03 |
| 51 | 05-Mar | 296.70 | 324.50 | 296.70 | 322.80 | 319.49 | 8.80 | 6,568.50 | 2,519,530 | 6.85 | 663,565 | 5.02 | 21.20 | 1.36 |
| 52 | 04-Mar | 288.00 | 299.70 | 286.05 | 296.70 | 295.73 | 1.07 | 6,037.41 | 619,738 | 1.68 | 211,791 | 1.60 | 6.26 | 0.43 |
| 53 | 03-Mar | 299.00 | 302.70 | 284.35 | 293.55 | 292.40 | 1.14 | 5,973.31 | 1,582,112 | 4.30 | 371,109 | 2.81 | 10.85 | 0.76 |
| 54 | 28-Feb | 299.00 | 300.50 | 287.00 | 290.25 | 292.34 | -4.35 | 5,906.16 | 1,088,334 | 2.96 | 427,456 | 3.23 | 12.50 | 0.88 |
| 55 | 27-Feb | 312.95 | 313.55 | 302.00 | 303.45 | 306.32 | -3.05 | 6,174.76 | 458,207 | 1.25 | 146,068 | 1.10 | 4.47 | 0.30 |
| 56 | 25-Feb | 320.20 | 323.00 | 310.00 | 313.00 | 315.98 | -2.13 | 6,369.00 | 486,045 | 1.32 | 191,270 | 1.45 | 6.04 | 0.39 |
| 57 | 24-Feb | 318.20 | 324.25 | 316.10 | 319.80 | 320.36 | -1.02 | 6,507.46 | 782,931 | 2.13 | 291,189 | 2.20 | 9.33 | 0.60 |
| 58 | 21-Feb | 326.00 | 331.55 | 321.55 | 323.10 | 326.10 | -0.78 | 6,574.61 | 1,054,125 | 2.86 | 351,396 | 2.66 | 11.46 | 0.72 |
| 59 | 20-Feb | 312.65 | 326.90 | 309.60 | 325.65 | 321.06 | 3.94 | 6,626.50 | 862,956 | 2.34 | 373,013 | 2.82 | 11.98 | 0.77 |
| 60 | 19-Feb | 300.70 | 314.85 | 297.05 | 313.30 | 310.62 | 3.62 | 6,375.19 | 932,165 | 2.53 | 336,706 | 2.55 | 10.46 | 0.69 |
| 61 | 18-Feb | 302.50 | 304.90 | 294.70 | 302.35 | 299.46 | -0.58 | 6,152.38 | 782,764 | 2.13 | 272,440 | 2.06 | 8.16 | 0.56 |
| 62 | 17-Feb | 291.00 | 306.00 | 282.60 | 304.10 | 294.18 | 3.70 | 6,187.99 | 1,275,450 | 3.47 | 362,712 | 2.74 | 10.67 | 0.74 |
| 63 | 14-Feb | 303.80 | 307.30 | 287.25 | 293.25 | 293.76 | -3.47 | 5,967.20 | 843,286 | 2.29 | 295,416 | 2.23 | 8.68 | 0.61 |
| 64 | 13-Feb | 308.00 | 313.20 | 301.70 | 303.80 | 307.42 | -1.24 | 6,181.88 | 700,094 | 1.90 | 211,093 | 1.60 | 6.49 | 0.43 |
| 65 | 12-Feb | 305.00 | 311.30 | 288.50 | 307.60 | 301.78 | 2.12 | 6,259.21 | 1,474,184 | 4.01 | 307,661 | 2.33 | 9.28 | 0.63 |
| 66 | 11-Feb | 312.60 | 312.60 | 298.00 | 301.20 | 301.30 | -3.28 | 6,128.97 | 684,587 | 1.86 | 202,008 | 1.53 | 6.09 | 0.41 |
| 67 | 10-Feb | 320.95 | 320.95 | 308.60 | 311.40 | 312.24 | -2.98 | 6,336.53 | 435,545 | 1.18 | 148,782 | 1.13 | 4.65 | 0.31 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL