| Macro-sector: Commodities | Band: 20 | High52 Price: 419.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: 333.47 | Low52 Price: 274.05 | Barrier: 342.4; Drift%: -3.6 |
| Basic Industry: Industrial Minerals | Total Equity: 203,485,211 | Low52 Date: 07-Apr-2025 | SHP: 64.68 / 6.16 / 6.64 / 22.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 371.0 / 282.45 | Month: 397.5 / 336.75 | Week: 333.0 / 318.1 | Day: 337.8 / 324.35 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 326.00 | 337.80 | 324.35 | 330.50 | 332.08 | 1.68 | 6,725.19 | 518,526 | 2.65 | 157,114 | 1.56 | 5.22 | 34 |
| 2 | 26-Aug | 330.80 | 332.00 | 323.60 | 325.05 | 325.51 | -1.56 | 6,614.29 | 392,053 | 2.00 | 273,680 | 2.71 | 8.91 | 60 |
| 3 | 25-Aug | 330.00 | 332.50 | 328.60 | 330.20 | 330.59 | 0.14 | 6,719.08 | 195,894 | 1.00 | 111,817 | 1.11 | 3.70 | 24 |
| 4 | 22-Aug | 330.60 | 331.80 | 326.35 | 329.75 | 329.67 | -0.12 | 6,709.92 | 205,086 | 1.05 | 113,531 | 1.13 | 3.74 | 25 |
| 5 | 21-Aug | 335.85 | 339.50 | 330.00 | 330.15 | 332.88 | -1.48 | 6,718.06 | 321,300 | 1.64 | 158,319 | 1.57 | 5.27 | 35 |
| 6 | 20-Aug | 331.25 | 335.80 | 329.15 | 335.10 | 333.70 | 1.35 | 6,818.79 | 219,726 | 1.12 | 100,914 | 1.00 | 3.37 | 22 |
| 7 | 19-Aug | 326.80 | 332.90 | 325.80 | 330.65 | 330.21 | 0.99 | 6,728.24 | 322,726 | 1.65 | 174,504 | 1.73 | 5.76 | 38 |
| 8 | 18-Aug | 326.50 | 328.00 | 323.05 | 327.40 | 326.00 | 1.96 | 6,662.11 | 237,221 | 1.21 | 109,153 | 1.08 | 3.00 | 24 |
| 9 | 14-Aug | 332.00 | 333.00 | 320.20 | 321.10 | 323.71 | -3.09 | 6,533.91 | 444,307 | 2.27 | 247,475 | 2.45 | 8.01 | 54 |
| 10 | 13-Aug | 325.05 | 333.00 | 325.05 | 331.35 | 330.10 | 1.94 | 6,742.48 | 324,280 | 1.66 | 139,087 | 1.38 | 4.59 | 30 |
| 11 | 12-Aug | 325.15 | 325.75 | 320.55 | 325.05 | 323.49 | -0.05 | 6,614.29 | 507,479 | 2.59 | 273,060 | 2.71 | 8.83 | 60 |
| 12 | 11-Aug | 321.00 | 326.40 | 318.10 | 325.20 | 321.99 | 0.84 | 6,617.34 | 479,960 | 2.45 | 201,425 | 2.00 | 6.49 | 41 |
| 13 | 08-Aug | 322.70 | 329.30 | 321.00 | 322.50 | 325.20 | 0.11 | 6,562.40 | 345,940 | 1.77 | 148,674 | 1.47 | 4.83 | 30 |
| 14 | 07-Aug | 325.00 | 325.00 | 316.80 | 322.15 | 320.87 | -1.75 | 6,555.28 | 783,062 | 4.00 | 351,029 | 3.48 | 11.26 | 71 |
| 15 | 06-Aug | 337.85 | 338.40 | 326.25 | 327.90 | 329.91 | -2.96 | 6,672.28 | 639,004 | 3.26 | 316,903 | 3.14 | 10.45 | 64 |
| 16 | 05-Aug | 348.15 | 348.75 | 336.60 | 337.90 | 341.12 | -2.54 | 6,875.77 | 366,112 | 1.87 | 176,813 | 1.75 | 6.03 | 36 |
| 17 | 04-Aug | 337.00 | 348.60 | 336.85 | 346.70 | 343.72 | 3.17 | 7,054.83 | 723,544 | 3.69 | 317,590 | 3.15 | 10.92 | 64 |
| 18 | 01-Aug | 342.40 | 342.40 | 332.50 | 336.05 | 335.87 | -1.95 | 6,838.12 | 738,214 | 3.77 | 441,757 | 4.38 | 14.84 | 89 |
| 19 | 31-Jul | 337.00 | 349.80 | 336.75 | 342.75 | 343.48 | -1.17 | 6,974.46 | 802,591 | 4.10 | 342,448 | 3.39 | 11.76 | 69 |
| 20 | 30-Jul | 370.90 | 376.35 | 342.40 | 346.80 | 354.13 | -6.14 | 7,056.87 | 2,017,568 | 10.30 | 509,393 | 5.05 | 18.04 | 103 |
| 21 | 29-Jul | 368.60 | 371.55 | 365.25 | 369.50 | 368.67 | -0.39 | 7,518.78 | 295,917 | 1.51 | 136,102 | 1.35 | 5.02 | 27 |
| 22 | 28-Jul | 372.50 | 376.15 | 367.95 | 370.95 | 372.83 | -1.25 | 7,548.28 | 488,305 | 2.49 | 201,499 | 2.00 | 7.51 | 41 |
| 23 | 25-Jul | 388.50 | 389.30 | 374.80 | 375.65 | 380.95 | -3.36 | 7,643.92 | 596,654 | 3.05 | 217,759 | 2.16 | 8.30 | 44 |
| 24 | 24-Jul | 395.85 | 397.50 | 387.25 | 388.70 | 392.07 | -1.23 | 7,909.47 | 599,439 | 3.06 | 272,685 | 2.70 | 10.69 | 55 |
| 25 | 23-Jul | 392.80 | 396.85 | 388.85 | 393.55 | 393.24 | 1.20 | 8,008.16 | 962,262 | 4.91 | 374,750 | 3.71 | 14.74 | 75 |
| 26 | 22-Jul | 381.95 | 396.15 | 380.10 | 388.90 | 390.19 | 1.86 | 7,913.54 | 1,501,578 | 7.67 | 518,288 | 5.14 | 20.22 | 104 |
| 27 | 21-Jul | 383.70 | 386.40 | 380.20 | 381.80 | 382.46 | -0.10 | 7,769.07 | 419,837 | 2.14 | 155,706 | 1.54 | 5.96 | 31 |
| 28 | 18-Jul | 372.45 | 387.50 | 367.50 | 382.20 | 380.79 | 2.84 | 7,777.20 | 1,197,498 | 6.11 | 332,660 | 3.30 | 12.67 | 67 |
| 29 | 17-Jul | 375.70 | 376.95 | 370.35 | 371.65 | 372.99 | -0.93 | 7,562.53 | 216,722 | 1.11 | 108,418 | 1.07 | 4.04 | 22 |
| 30 | 16-Jul | 374.55 | 376.00 | 372.65 | 375.15 | 374.79 | 0.16 | 7,633.75 | 236,609 | 1.21 | 118,012 | 1.17 | 4.42 | 24 |
| 31 | 15-Jul | 367.75 | 375.00 | 367.75 | 374.55 | 373.22 | 2.36 | 7,621.54 | 392,774 | 2.01 | 173,841 | 1.72 | 6.49 | 35 |
| 32 | 14-Jul | 370.00 | 370.00 | 365.00 | 365.90 | 366.70 | -1.12 | 7,445.52 | 339,061 | 1.73 | 174,926 | 1.73 | 6.41 | 35 |
| 33 | 11-Jul | 370.60 | 375.90 | 368.65 | 370.05 | 371.60 | -0.80 | 7,529.97 | 330,596 | 1.69 | 170,093 | 1.69 | 6.32 | 34 |
| 34 | 10-Jul | 371.00 | 377.50 | 369.40 | 373.05 | 372.99 | 0.77 | 7,591.02 | 422,656 | 2.16 | 147,880 | 1.47 | 5.52 | 30 |
| 35 | 09-Jul | 372.80 | 378.25 | 369.00 | 370.20 | 372.17 | -0.62 | 7,533.02 | 555,684 | 2.84 | 259,004 | 2.57 | 9.64 | 52 |
| 36 | 08-Jul | 378.95 | 381.95 | 370.15 | 372.50 | 373.80 | -1.73 | 7,579.82 | 411,490 | 2.10 | 204,534 | 2.03 | 7.65 | 41 |
| 37 | 07-Jul | 387.45 | 387.70 | 378.00 | 379.05 | 382.03 | -2.27 | 7,713.11 | 409,266 | 2.09 | 178,248 | 1.77 | 6.81 | 36 |
| 38 | 04-Jul | 391.90 | 393.55 | 386.40 | 387.85 | 389.92 | -0.82 | 7,892.17 | 505,484 | 2.58 | 193,028 | 1.91 | 7.53 | 39 |
| 39 | 03-Jul | 389.80 | 396.75 | 385.20 | 391.05 | 391.65 | 0.23 | 7,957.29 | 1,007,744 | 5.14 | 309,819 | 3.07 | 12.13 | 62 |
| 40 | 02-Jul | 388.50 | 394.60 | 387.70 | 390.15 | 391.22 | 1.40 | 7,938.98 | 1,397,740 | 7.14 | 479,744 | 4.75 | 18.77 | 97 |
| 41 | 01-Jul | 388.05 | 389.60 | 380.05 | 384.75 | 384.43 | -0.85 | 7,829.09 | 481,300 | 2.46 | 205,125 | 2.03 | 7.89 | 41 |
| 42 | 30-Jun | 386.45 | 389.80 | 383.00 | 388.05 | 386.46 | 0.79 | 7,896.24 | 496,516 | 2.53 | 221,210 | 2.19 | 8.55 | 45 |
| 43 | 27-Jun | 389.90 | 392.00 | 384.00 | 385.00 | 387.48 | -0.57 | 7,834.00 | 725,674 | 3.70 | 244,764 | 2.43 | 9.48 | 49 |
| 44 | 26-Jun | 381.25 | 388.85 | 374.30 | 387.20 | 382.65 | 3.86 | 7,878.95 | 995,068 | 5.08 | 440,233 | 4.36 | 16.85 | 89 |
| 45 | 25-Jun | 373.00 | 382.60 | 371.80 | 372.80 | 375.98 | 0.65 | 7,585.93 | 494,238 | 2.52 | 159,680 | 1.58 | 6.00 | 32 |
| 46 | 24-Jun | 374.10 | 376.70 | 366.95 | 370.40 | 371.85 | 0.09 | 7,537.09 | 671,273 | 3.43 | 231,412 | 2.29 | 8.61 | 47 |
| 47 | 23-Jun | 361.30 | 372.50 | 358.25 | 370.05 | 365.83 | 2.42 | 7,529.97 | 711,517 | 3.63 | 287,395 | 2.85 | 10.51 | 58 |
| 48 | 20-Jun | 358.80 | 365.00 | 355.60 | 361.30 | 360.71 | 1.15 | 7,351.92 | 439,070 | 2.24 | 142,630 | 1.41 | 5.14 | 29 |
| 49 | 19-Jun | 365.20 | 368.85 | 353.30 | 357.20 | 360.18 | -2.43 | 7,268.49 | 529,319 | 2.70 | 216,451 | 2.14 | 7.80 | 44 |
| 50 | 18-Jun | 369.70 | 374.70 | 364.55 | 366.10 | 369.63 | -0.89 | 7,449.59 | 443,322 | 2.26 | 193,612 | 1.92 | 7.16 | 39 |
| 51 | 17-Jun | 381.00 | 384.45 | 368.60 | 369.40 | 374.39 | -2.98 | 7,516.74 | 679,234 | 3.47 | 367,883 | 3.65 | 13.77 | 74 |
| 52 | 16-Jun | 384.80 | 388.75 | 373.65 | 380.75 | 378.58 | -0.55 | 7,747.70 | 680,207 | 3.47 | 269,608 | 2.67 | 10.21 | 54 |
| 53 | 13-Jun | 373.00 | 391.40 | 373.00 | 382.85 | 383.39 | -0.92 | 7,790.43 | 917,759 | 4.68 | 371,426 | 3.68 | 14.24 | 75 |
| 54 | 12-Jun | 392.50 | 399.50 | 384.30 | 386.40 | 392.19 | -1.52 | 7,862.67 | 1,227,993 | 6.27 | 563,427 | 5.58 | 22.10 | 113 |
| 55 | 11-Jun | 393.55 | 398.40 | 386.75 | 392.35 | 393.93 | 0.33 | 7,983.74 | 1,016,267 | 5.19 | 501,561 | 4.97 | 19.76 | 101 |
| 56 | 10-Jun | 392.90 | 405.60 | 389.00 | 391.05 | 396.91 | 0.06 | 7,957.29 | 1,913,203 | 9.77 | 762,917 | 7.56 | 30.28 | 154 |
| 57 | 09-Jun | 388.90 | 396.45 | 384.45 | 390.80 | 391.81 | 0.89 | 7,952.20 | 945,828 | 4.83 | 447,501 | 4.43 | 17.53 | 90 |
| 58 | 06-Jun | 390.70 | 392.80 | 382.05 | 387.35 | 388.18 | -0.08 | 7,882.00 | 1,386,383 | 7.08 | 587,623 | 5.82 | 22.81 | 118 |
| 59 | 05-Jun | 369.90 | 391.00 | 368.65 | 387.65 | 384.04 | 5.25 | 7,888.10 | 3,072,461 | 15.68 | 1,161,859 | 11.51 | 44.62 | 234 |
| 60 | 04-Jun | 362.95 | 369.00 | 361.10 | 368.30 | 365.79 | 1.60 | 7,494.36 | 664,144 | 3.39 | 304,741 | 3.02 | 11.15 | 61 |
| 61 | 03-Jun | 368.95 | 371.35 | 358.90 | 362.50 | 362.96 | -1.49 | 7,376.34 | 1,491,340 | 7.61 | 668,735 | 6.63 | 24.27 | 135 |
| 62 | 02-Jun | 376.80 | 376.80 | 366.20 | 368.00 | 370.35 | -2.43 | 7,488.00 | 732,903 | 3.74 | 370,170 | 3.67 | 13.71 | 75 |
| 63 | 30-May | 384.95 | 386.25 | 370.85 | 377.15 | 376.25 | -1.58 | 7,674.44 | 789,241 | 4.03 | 349,902 | 3.47 | 13.17 | 70 |
| 64 | 29-May | 380.70 | 390.45 | 380.40 | 383.20 | 385.71 | 1.35 | 7,797.55 | 1,323,703 | 6.76 | 593,708 | 5.88 | 22.90 | 120 |
| 65 | 28-May | 379.20 | 384.00 | 376.20 | 378.10 | 379.39 | 0.60 | 7,693.78 | 785,309 | 4.01 | 376,454 | 3.73 | 14.28 | 76 |
| 66 | 27-May | 376.30 | 379.35 | 373.55 | 375.85 | 376.54 | 0.36 | 7,647.99 | 492,548 | 2.51 | 200,655 | 1.99 | 7.56 | 40 |
| 67 | 26-May | 377.80 | 381.55 | 372.65 | 374.50 | 376.99 | -0.43 | 7,620.52 | 658,322 | 3.36 | 307,878 | 3.05 | 11.61 | 62 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL