| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 82.83 | Mkt_Cap Category: Mid-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 13,500 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 1; VWAP21: 75.41 | Low52 Price: 59.53 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 8,791,817,550 | Low52 Date: 09-Apr-2025 | SHP: 60.79 / 13.04 / 14.38 / 11.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 70.49 / 59.7 | Month: 78.45 / 68.83 | Week: 77.65 / 73.89 | Day: 77.42 / 76.0 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 76.20 | 77.42 | 76.00 | 77.18 | 76.95 | 1.83 | 67,855.25 | 38,795,708 | 11.69 | 15,269,652 | 8.55 | 117.50 | 148 |
| 2 | 11-Nov | 75.20 | 76.00 | 74.30 | 75.79 | 75.37 | 0.95 | 66,633.19 | 19,958,566 | 6.02 | 6,587,837 | 3.69 | 49.65 | 60 |
| 3 | 10-Nov | 74.25 | 76.50 | 74.24 | 75.08 | 75.70 | 1.13 | 66,008.97 | 34,560,732 | 10.42 | 10,768,604 | 6.03 | 81.52 | 98 |
| 4 | 07-Nov | 72.51 | 74.38 | 72.41 | 74.24 | 73.48 | 1.53 | 65,270.45 | 12,084,844 | 3.64 | 4,484,452 | 2.51 | 32.95 | 41 |
| 5 | 06-Nov | 74.20 | 74.33 | 72.60 | 73.12 | 73.24 | -1.55 | 64,285.77 | 11,864,374 | 3.58 | 5,920,719 | 3.31 | 43.36 | 54 |
| 6 | 04-Nov | 75.80 | 75.80 | 74.10 | 74.27 | 74.54 | -2.17 | 65,296.83 | 15,769,204 | 4.75 | 6,691,495 | 3.75 | 49.88 | 61 |
| 7 | 03-Nov | 75.80 | 76.80 | 75.30 | 75.92 | 76.16 | 0.17 | 66,747.48 | 17,607,267 | 5.31 | 6,163,820 | 3.45 | 46.94 | 56 |
| 8 | 31-Oct | 75.55 | 76.24 | 75.13 | 75.79 | 75.70 | -0.13 | 66,633.19 | 12,203,341 | 3.68 | 5,817,835 | 3.26 | 44.04 | 53 |
| 9 | 30-Oct | 76.46 | 77.10 | 75.61 | 75.89 | 76.14 | -1.06 | 66,721.10 | 11,611,890 | 3.50 | 4,273,617 | 2.39 | 32.54 | 39 |
| 10 | 29-Oct | 75.25 | 77.65 | 74.67 | 76.70 | 76.60 | 2.77 | 67,433.24 | 39,446,606 | 11.89 | 11,166,131 | 6.25 | 85.53 | 102 |
| 11 | 28-Oct | 74.22 | 75.00 | 74.20 | 74.63 | 74.59 | 0.35 | 65,613.33 | 9,718,669 | 2.93 | 4,376,175 | 2.45 | 32.64 | 40 |
| 12 | 27-Oct | 74.50 | 75.23 | 73.89 | 74.37 | 74.36 | 0.24 | 65,384.75 | 13,500,697 | 4.07 | 6,046,702 | 3.38 | 44.96 | 55 |
| 13 | 24-Oct | 74.75 | 75.25 | 74.07 | 74.19 | 74.68 | 0.00 | 65,226.49 | 16,392,360 | 4.94 | 6,490,171 | 3.63 | 48.47 | 59 |
| 14 | 23-Oct | 75.49 | 75.49 | 72.88 | 74.19 | 73.91 | -1.88 | 65,226.49 | 20,156,523 | 6.07 | 7,876,900 | 4.41 | 58.22 | 72 |
| 15 | 21-Oct | 75.80 | 76.19 | 75.31 | 75.61 | 75.65 | 0.49 | 66,474.93 | 3,318,059 | 1.00 | 1,786,338 | 1.00 | 13.51 | 16 |
| 16 | 20-Oct | 75.44 | 75.75 | 74.43 | 75.24 | 75.12 | 0.44 | 66,149.64 | 10,515,886 | 3.17 | 5,374,557 | 3.01 | 40.37 | 49 |
| 17 | 17-Oct | 75.90 | 76.18 | 74.62 | 74.91 | 75.37 | -1.28 | 65,859.51 | 10,435,903 | 3.15 | 4,095,858 | 2.29 | 30.87 | 37 |
| 18 | 16-Oct | 76.81 | 76.85 | 75.66 | 75.88 | 76.04 | -1.08 | 66,712.31 | 7,993,203 | 2.41 | 3,313,467 | 1.85 | 25.20 | 30 |
| 19 | 15-Oct | 76.01 | 77.13 | 75.82 | 76.71 | 76.63 | 0.76 | 67,442.03 | 16,267,362 | 4.90 | 10,601,676 | 5.93 | 81.24 | 96 |
| 20 | 14-Oct | 77.34 | 77.77 | 75.74 | 76.13 | 76.58 | -1.32 | 66,932.11 | 17,196,512 | 5.18 | 9,292,339 | 5.20 | 71.16 | 84 |
| 21 | 13-Oct | 77.00 | 77.35 | 76.35 | 77.15 | 76.86 | 0.03 | 67,828.87 | 10,600,238 | 3.19 | 4,815,437 | 2.70 | 37.01 | 44 |
| 22 | 10-Oct | 78.94 | 79.11 | 76.63 | 77.13 | 77.20 | -2.12 | 67,811.29 | 24,502,958 | 7.38 | 9,937,409 | 5.56 | 76.72 | 90 |
| 23 | 09-Oct | 76.49 | 79.24 | 76.49 | 78.80 | 78.34 | 3.37 | 69,279.52 | 33,869,311 | 10.21 | 13,121,155 | 7.35 | 102.79 | 119 |
| 24 | 08-Oct | 76.50 | 77.40 | 75.84 | 76.23 | 76.54 | 0.18 | 67,020.03 | 21,657,726 | 6.53 | 9,879,615 | 5.53 | 75.62 | 90 |
| 25 | 07-Oct | 76.10 | 76.89 | 75.64 | 76.09 | 76.14 | 0.04 | 66,896.94 | 12,906,646 | 3.89 | 6,020,429 | 3.37 | 45.84 | 55 |
| 26 | 06-Oct | 77.59 | 77.70 | 75.64 | 76.06 | 76.31 | -1.35 | 66,870.56 | 12,328,968 | 3.72 | 5,449,612 | 3.05 | 41.59 | 50 |
| 27 | 03-Oct | 76.61 | 77.98 | 76.09 | 77.10 | 77.12 | 1.23 | 67,784.91 | 31,195,027 | 9.40 | 15,465,709 | 8.66 | 119.27 | 141 |
| 28 | 01-Oct | 76.58 | 77.30 | 75.51 | 76.16 | 76.22 | -0.25 | 66,958.48 | 16,301,242 | 4.91 | 7,879,015 | 4.41 | 60.05 | 72 |
| 29 | 30-Sep | 75.45 | 76.60 | 75.25 | 76.35 | 75.91 | 1.76 | 67,125.53 | 32,158,354 | 9.69 | 15,348,126 | 8.59 | 116.51 | 140 |
| 30 | 29-Sep | 75.24 | 76.20 | 74.54 | 75.03 | 75.22 | 0.05 | 65,965.01 | 15,751,009 | 4.75 | 8,144,769 | 4.56 | 61.26 | 74 |
| 31 | 26-Sep | 76.24 | 76.45 | 74.82 | 74.99 | 75.52 | -1.82 | 65,929.84 | 24,363,080 | 7.34 | 12,844,550 | 7.19 | 97.00 | 117 |
| 32 | 25-Sep | 77.40 | 78.00 | 76.23 | 76.38 | 76.95 | -1.06 | 67,151.90 | 20,472,893 | 6.17 | 12,465,864 | 6.98 | 95.92 | 113 |
| 33 | 24-Sep | 78.35 | 78.45 | 76.75 | 77.20 | 77.66 | -1.15 | 67,872.83 | 26,152,793 | 7.88 | 14,785,070 | 8.28 | 114.82 | 134 |
| 34 | 23-Sep | 76.88 | 78.38 | 76.51 | 78.10 | 77.67 | 1.61 | 68,664.10 | 32,011,480 | 9.65 | 15,627,659 | 8.75 | 121.38 | 142 |
| 35 | 22-Sep | 76.68 | 77.57 | 76.25 | 76.86 | 77.01 | 0.43 | 67,573.91 | 21,600,325 | 6.51 | 11,589,634 | 6.49 | 89.25 | 105 |
| 36 | 19-Sep | 76.88 | 77.73 | 76.40 | 76.53 | 77.07 | -0.26 | 67,283.78 | 29,974,960 | 9.03 | 18,970,428 | 10.62 | 146.21 | 172 |
| 37 | 18-Sep | 75.69 | 77.10 | 75.48 | 76.73 | 76.26 | 1.37 | 67,459.62 | 16,353,475 | 4.93 | 8,295,530 | 4.64 | 63.26 | 75 |
| 38 | 17-Sep | 75.58 | 76.43 | 75.26 | 75.69 | 75.78 | 0.33 | 66,545.27 | 11,497,372 | 3.47 | 5,796,521 | 3.24 | 43.93 | 53 |
| 39 | 16-Sep | 75.70 | 75.80 | 75.02 | 75.44 | 75.43 | -0.09 | 66,325.47 | 11,888,159 | 3.58 | 6,331,372 | 3.54 | 47.76 | 58 |
| 40 | 15-Sep | 76.80 | 76.94 | 75.30 | 75.51 | 76.17 | -1.26 | 66,387.01 | 15,014,701 | 4.53 | 6,583,652 | 3.69 | 50.15 | 60 |
| 41 | 12-Sep | 76.00 | 76.78 | 75.39 | 76.47 | 75.99 | 0.79 | 67,231.03 | 29,848,592 | 9.00 | 14,822,928 | 8.30 | 112.64 | 135 |
| 42 | 11-Sep | 75.51 | 76.48 | 75.00 | 75.87 | 75.81 | 0.78 | 66,703.52 | 19,643,352 | 5.92 | 9,285,148 | 5.20 | 70.39 | 84 |
| 43 | 10-Sep | 75.25 | 75.45 | 74.31 | 75.28 | 75.04 | 0.83 | 66,184.80 | 19,334,369 | 5.83 | 10,414,099 | 5.83 | 78.15 | 95 |
| 44 | 09-Sep | 75.00 | 75.09 | 73.61 | 74.66 | 74.37 | 0.20 | 65,639.71 | 39,250,424 | 11.83 | 19,764,824 | 11.06 | 146.99 | 180 |
| 45 | 08-Sep | 75.10 | 75.51 | 74.35 | 74.51 | 74.91 | -0.03 | 65,507.83 | 15,940,641 | 4.80 | 7,024,640 | 3.93 | 52.62 | 64 |
| 46 | 05-Sep | 73.55 | 74.69 | 72.82 | 74.53 | 73.83 | 1.50 | 65,525.42 | 16,821,803 | 5.07 | 6,885,189 | 3.85 | 50.83 | 63 |
| 47 | 04-Sep | 74.90 | 74.90 | 73.01 | 73.43 | 73.55 | -1.16 | 64,558.32 | 17,518,719 | 5.28 | 8,241,605 | 4.61 | 60.62 | 75 |
| 48 | 03-Sep | 73.16 | 74.50 | 73.16 | 74.29 | 73.97 | 2.05 | 65,314.41 | 34,305,181 | 10.34 | 16,302,806 | 9.13 | 120.59 | 148 |
| 49 | 02-Sep | 70.18 | 73.14 | 69.79 | 72.80 | 71.89 | 4.57 | 64,004.43 | 46,543,595 | 14.03 | 20,452,575 | 11.45 | 147.03 | 186 |
| 50 | 01-Sep | 69.00 | 69.73 | 68.83 | 69.62 | 69.44 | 1.19 | 61,208.63 | 11,003,546 | 3.32 | 6,153,614 | 3.44 | 42.73 | 56 |
| 51 | 29-Aug | 68.93 | 69.50 | 68.19 | 68.80 | 68.83 | 0.10 | 60,487.70 | 19,089,863 | 5.75 | 11,450,241 | 6.41 | 78.81 | 104 |
| 52 | 28-Aug | 69.55 | 69.75 | 68.56 | 68.73 | 69.16 | -1.65 | 60,426.16 | 15,165,740 | 4.57 | 9,375,180 | 5.25 | 64.84 | 85 |
| 53 | 26-Aug | 70.59 | 70.69 | 69.47 | 69.88 | 69.89 | -1.13 | 61,437.22 | 19,958,636 | 6.02 | 14,055,780 | 7.87 | 98.24 | 128 |
| 54 | 25-Aug | 70.80 | 71.30 | 70.29 | 70.68 | 70.85 | 0.74 | 62,140.57 | 7,985,002 | 2.41 | 3,929,488 | 2.20 | 27.84 | 36 |
| 55 | 22-Aug | 71.29 | 71.50 | 70.05 | 70.16 | 70.66 | -1.68 | 61,683.39 | 8,184,283 | 2.47 | 3,766,685 | 2.11 | 26.62 | 34 |
| 56 | 21-Aug | 72.39 | 72.72 | 71.19 | 71.36 | 71.70 | -0.64 | 62,738.41 | 14,855,972 | 4.48 | 6,416,280 | 3.59 | 46.00 | 58 |
| 57 | 20-Aug | 70.71 | 72.38 | 70.50 | 71.82 | 71.73 | 1.56 | 63,142.83 | 29,770,419 | 8.97 | 10,572,200 | 5.92 | 75.83 | 96 |
| 58 | 19-Aug | 69.75 | 70.80 | 69.48 | 70.72 | 70.39 | 1.64 | 62,175.73 | 20,465,260 | 6.17 | 11,576,977 | 6.48 | 81.49 | 105 |
| 59 | 18-Aug | 70.22 | 70.40 | 69.30 | 69.58 | 69.73 | 0.26 | 61,173.47 | 13,221,295 | 3.98 | 6,021,834 | 3.37 | 41.99 | 55 |
| 60 | 14-Aug | 72.29 | 72.29 | 69.00 | 69.40 | 69.58 | -4.38 | 61,015.21 | 34,242,659 | 10.32 | 13,901,897 | 7.78 | 96.73 | 126 |
| 61 | 13-Aug | 72.00 | 73.00 | 71.14 | 72.58 | 72.26 | 2.31 | 63,811.01 | 33,410,015 | 10.07 | 16,399,380 | 9.18 | 118.50 | 149 |
| 62 | 12-Aug | 70.74 | 71.52 | 70.18 | 70.94 | 70.90 | 0.41 | 62,369.15 | 10,403,379 | 3.14 | 4,478,920 | 2.51 | 31.76 | 41 |
| 63 | 11-Aug | 71.20 | 71.77 | 70.35 | 70.65 | 70.91 | -0.59 | 62,114.19 | 7,423,594 | 2.24 | 2,534,135 | 1.42 | 17.97 | 23 |
| 64 | 08-Aug | 71.61 | 71.81 | 70.70 | 71.07 | 71.21 | -0.60 | 62,483.45 | 10,081,656 | 3.04 | 5,443,311 | 3.05 | 38.76 | 50 |
| 65 | 07-Aug | 71.25 | 71.78 | 70.04 | 71.50 | 70.98 | -0.50 | 62,861.50 | 11,539,382 | 3.48 | 5,841,673 | 3.27 | 41.46 | 54 |
| 66 | 06-Aug | 72.00 | 72.41 | 71.09 | 71.86 | 71.71 | -0.08 | 63,178.00 | 8,319,031 | 2.51 | 4,308,956 | 2.41 | 30.90 | 40 |
| 67 | 05-Aug | 71.75 | 72.75 | 71.43 | 71.92 | 72.03 | 0.14 | 63,230.75 | 13,259,948 | 4.00 | 5,780,988 | 3.24 | 41.64 | 53 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL