| Macro-sector: Commodities | Band: 20 | High52 Price: 9,721.05 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 10-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Minerals & Mining | Face Value: 1; VWAP21: 4,891.26 | Low52 Price: 4,310.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 6,000,000 | Low52 Date: 07-Apr-2025 | SHP: 50.01 / 0.53 / 11.11 / 38.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 7,364.0 / 4,860.0 | Month: 5,420.0 / 4,601.5 | Week: 5,030.0 / 4,695.0 | Day: 4,914.5 / 4,801.0 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,802.10 | 4,914.50 | 4,801.00 | 4,817.60 | 4,845.76 | -0.51 | 2,890.56 | 4,279 | 1.48 | 1,561 | 1.28 | 0.76 | 7 |
| 2 | 26-Aug | 4,865.00 | 4,907.90 | 4,827.70 | 4,842.20 | 4,856.33 | -0.87 | 2,905.32 | 4,586 | 1.59 | 1,713 | 1.40 | 0.83 | 7 |
| 3 | 25-Aug | 4,939.90 | 4,999.90 | 4,873.00 | 4,884.80 | 4,930.43 | -1.09 | 2,930.88 | 4,675 | 1.62 | 2,267 | 1.86 | 1.12 | 10 |
| 4 | 22-Aug | 5,060.00 | 5,060.00 | 4,921.20 | 4,938.50 | 4,983.73 | -1.72 | 2,963.10 | 5,845 | 2.02 | 2,709 | 2.22 | 1.35 | 12 |
| 5 | 21-Aug | 4,999.90 | 5,270.00 | 4,983.10 | 5,024.80 | 5,133.69 | 2.09 | 3,014.88 | 39,251 | 13.58 | 9,818 | 8.03 | 5.04 | 43 |
| 6 | 20-Aug | 4,997.50 | 5,050.00 | 4,900.00 | 4,921.90 | 4,975.85 | -1.96 | 2,953.14 | 3,490 | 1.21 | 1,793 | 1.47 | 0.89 | 8 |
| 7 | 19-Aug | 4,966.00 | 5,056.00 | 4,966.00 | 5,020.30 | 5,019.47 | 1.15 | 3,012.18 | 7,815 | 2.70 | 3,284 | 2.69 | 1.65 | 14 |
| 8 | 18-Aug | 4,871.00 | 5,016.90 | 4,871.00 | 4,963.40 | 4,946.01 | 2.17 | 2,978.04 | 7,031 | 2.43 | 3,090 | 2.53 | 1.53 | 13 |
| 9 | 14-Aug | 4,740.50 | 5,030.00 | 4,733.30 | 4,857.90 | 4,922.54 | 2.44 | 2,914.74 | 27,332 | 9.45 | 6,919 | 5.66 | 3.41 | 30 |
| 10 | 13-Aug | 4,715.50 | 4,788.00 | 4,699.60 | 4,742.30 | 4,747.24 | 0.82 | 2,845.38 | 3,928 | 1.36 | 1,833 | 1.50 | 0.87 | 8 |
| 11 | 12-Aug | 4,713.60 | 4,780.00 | 4,695.00 | 4,703.80 | 4,733.09 | -0.21 | 2,822.28 | 3,396 | 1.17 | 1,933 | 1.58 | 0.91 | 8 |
| 12 | 11-Aug | 4,734.00 | 4,817.20 | 4,701.50 | 4,713.60 | 4,745.74 | -0.14 | 2,828.16 | 6,841 | 2.37 | 2,585 | 2.12 | 1.23 | 12 |
| 13 | 08-Aug | 4,780.00 | 4,836.00 | 4,708.70 | 4,720.30 | 4,748.38 | -1.05 | 2,832.18 | 5,700 | 1.97 | 2,446 | 2.00 | 1.16 | 11 |
| 14 | 07-Aug | 4,751.00 | 4,887.00 | 4,710.10 | 4,770.40 | 4,781.11 | -0.78 | 2,862.24 | 5,175 | 1.79 | 1,703 | 1.39 | 0.81 | 8 |
| 15 | 06-Aug | 4,850.00 | 4,874.40 | 4,773.10 | 4,807.70 | 4,810.38 | -0.71 | 2,884.62 | 4,356 | 1.51 | 2,979 | 2.44 | 1.43 | 14 |
| 16 | 05-Aug | 4,834.10 | 4,922.60 | 4,820.00 | 4,842.30 | 4,865.58 | -0.46 | 2,905.38 | 3,666 | 1.27 | 1,619 | 1.32 | 0.79 | 7 |
| 17 | 04-Aug | 4,813.00 | 5,025.60 | 4,774.20 | 4,864.50 | 4,920.52 | 1.05 | 2,918.70 | 18,693 | 6.47 | 4,214 | 3.45 | 2.07 | 19 |
| 18 | 01-Aug | 4,912.20 | 5,016.00 | 4,750.50 | 4,813.80 | 4,885.48 | -2.20 | 2,888.28 | 8,439 | 2.92 | 4,252 | 3.48 | 2.08 | 19 |
| 19 | 31-Jul | 4,923.50 | 4,980.00 | 4,888.90 | 4,922.20 | 4,939.82 | -0.99 | 2,953.32 | 4,040 | 1.40 | 1,815 | 1.49 | 0.90 | 8 |
| 20 | 30-Jul | 4,962.60 | 5,009.80 | 4,944.00 | 4,971.20 | 4,975.24 | 0.17 | 2,982.72 | 2,890 | 1.00 | 1,221 | 1.00 | 0.61 | 6 |
| 21 | 29-Jul | 4,930.10 | 5,023.90 | 4,910.00 | 4,962.60 | 4,950.16 | -0.01 | 2,977.56 | 5,938 | 2.05 | 2,216 | 1.81 | 1.10 | 10 |
| 22 | 28-Jul | 4,924.90 | 5,085.60 | 4,900.20 | 4,963.30 | 4,989.02 | 0.28 | 2,977.98 | 8,621 | 2.98 | 3,309 | 2.71 | 1.65 | 15 |
| 23 | 25-Jul | 5,071.00 | 5,080.00 | 4,925.00 | 4,949.60 | 4,991.84 | -2.84 | 2,969.76 | 6,626 | 2.29 | 3,547 | 2.90 | 1.77 | 16 |
| 24 | 24-Jul | 5,200.00 | 5,208.20 | 5,065.00 | 5,094.20 | 5,129.12 | -1.89 | 3,056.52 | 5,927 | 2.05 | 2,799 | 2.29 | 1.44 | 13 |
| 25 | 23-Jul | 5,243.50 | 5,349.00 | 5,180.00 | 5,192.10 | 5,266.80 | -0.95 | 3,115.26 | 23,288 | 8.06 | 8,616 | 7.05 | 4.54 | 39 |
| 26 | 22-Jul | 5,200.00 | 5,420.00 | 5,063.10 | 5,242.00 | 5,307.32 | 1.58 | 3,145.00 | 72,826 | 25.19 | 17,851 | 14.61 | 9.47 | 81 |
| 27 | 21-Jul | 5,200.00 | 5,299.00 | 5,139.80 | 5,160.30 | 5,221.75 | -1.30 | 3,096.18 | 34,823 | 12.05 | 11,826 | 9.68 | 6.18 | 54 |
| 28 | 18-Jul | 4,763.00 | 5,343.90 | 4,740.00 | 5,228.10 | 5,143.49 | 10.31 | 3,136.86 | 184,504 | 63.82 | 38,485 | 31.49 | 19.79 | 175 |
| 29 | 17-Jul | 4,656.50 | 4,766.00 | 4,642.60 | 4,739.30 | 4,723.12 | 2.03 | 2,843.58 | 8,833 | 3.06 | 4,172 | 3.41 | 1.97 | 19 |
| 30 | 16-Jul | 4,642.00 | 4,675.00 | 4,601.50 | 4,644.80 | 4,629.02 | 0.08 | 2,786.88 | 7,056 | 2.44 | 3,831 | 3.14 | 1.77 | 17 |
| 31 | 15-Jul | 4,654.00 | 4,711.00 | 4,635.00 | 4,641.20 | 4,661.71 | -0.64 | 2,784.72 | 5,895 | 2.04 | 3,552 | 2.91 | 1.66 | 16 |
| 32 | 14-Jul | 4,693.90 | 4,708.70 | 4,625.00 | 4,671.20 | 4,664.87 | -0.48 | 2,802.72 | 5,313 | 1.84 | 2,464 | 2.02 | 1.15 | 11 |
| 33 | 11-Jul | 4,749.00 | 4,754.90 | 4,685.00 | 4,693.90 | 4,710.91 | -0.41 | 2,816.34 | 3,458 | 1.20 | 1,643 | 1.34 | 0.77 | 7 |
| 34 | 10-Jul | 4,698.00 | 4,760.00 | 4,661.10 | 4,713.20 | 4,712.99 | 0.36 | 2,827.92 | 8,477 | 2.93 | 3,721 | 3.05 | 1.75 | 17 |
| 35 | 09-Jul | 4,731.50 | 4,788.00 | 4,677.00 | 4,696.40 | 4,718.78 | -0.89 | 2,817.84 | 7,621 | 2.64 | 2,853 | 2.33 | 1.35 | 13 |
| 36 | 08-Jul | 4,798.40 | 4,830.70 | 4,715.00 | 4,738.50 | 4,749.13 | -0.63 | 2,843.10 | 5,853 | 2.02 | 2,985 | 2.44 | 1.42 | 14 |
| 37 | 07-Jul | 4,807.20 | 4,848.00 | 4,759.00 | 4,768.60 | 4,792.28 | -0.80 | 2,861.16 | 4,903 | 1.70 | 2,206 | 1.81 | 1.06 | 10 |
| 38 | 04-Jul | 4,828.00 | 4,860.00 | 4,793.00 | 4,807.20 | 4,820.22 | -0.21 | 2,884.32 | 3,698 | 1.28 | 2,111 | 1.73 | 1.02 | 10 |
| 39 | 03-Jul | 4,861.00 | 4,893.30 | 4,805.00 | 4,817.30 | 4,845.61 | -0.59 | 2,890.38 | 6,136 | 2.12 | 3,286 | 2.69 | 1.59 | 15 |
| 40 | 02-Jul | 4,881.30 | 4,928.00 | 4,830.10 | 4,845.90 | 4,862.99 | -0.73 | 2,907.54 | 5,571 | 1.93 | 2,591 | 2.12 | 1.26 | 12 |
| 41 | 01-Jul | 4,936.00 | 4,975.30 | 4,871.40 | 4,881.30 | 4,909.77 | -1.28 | 2,928.78 | 6,006 | 2.08 | 2,581 | 2.11 | 1.27 | 12 |
| 42 | 30-Jun | 4,941.00 | 5,005.00 | 4,906.00 | 4,944.50 | 4,943.09 | -0.15 | 2,966.70 | 6,119 | 2.12 | 2,977 | 2.44 | 1.47 | 14 |
| 43 | 27-Jun | 4,992.50 | 5,068.00 | 4,935.00 | 4,952.00 | 4,994.77 | -0.69 | 2,971.00 | 8,169 | 2.83 | 4,088 | 3.35 | 2.04 | 19 |
| 44 | 26-Jun | 4,919.50 | 5,039.00 | 4,906.50 | 4,986.50 | 4,992.71 | 0.86 | 2,991.90 | 10,078 | 3.49 | 4,469 | 3.66 | 2.23 | 20 |
| 45 | 25-Jun | 4,832.00 | 4,960.50 | 4,832.00 | 4,944.00 | 4,921.17 | 2.18 | 2,966.00 | 9,877 | 3.42 | 3,936 | 3.22 | 1.94 | 18 |
| 46 | 24-Jun | 4,820.00 | 4,919.00 | 4,820.00 | 4,838.50 | 4,873.39 | 1.09 | 2,903.10 | 9,943 | 3.44 | 4,286 | 3.51 | 2.09 | 19 |
| 47 | 23-Jun | 4,780.00 | 4,848.00 | 4,764.00 | 4,786.50 | 4,804.35 | -0.76 | 2,871.90 | 7,762 | 2.68 | 3,532 | 2.89 | 1.70 | 16 |
| 48 | 20-Jun | 4,799.00 | 4,860.50 | 4,753.00 | 4,823.00 | 4,824.53 | 0.70 | 2,893.00 | 6,800 | 2.35 | 2,462 | 2.01 | 1.19 | 11 |
| 49 | 19-Jun | 4,830.00 | 4,895.50 | 4,770.00 | 4,789.50 | 4,830.89 | -1.01 | 2,873.70 | 15,141 | 5.24 | 8,485 | 6.94 | 4.10 | 39 |
| 50 | 18-Jun | 4,900.00 | 4,930.00 | 4,760.00 | 4,838.50 | 4,853.90 | -2.01 | 2,903.10 | 20,577 | 7.12 | 9,275 | 7.59 | 4.50 | 42 |
| 51 | 17-Jun | 4,995.00 | 5,065.00 | 4,907.50 | 4,937.50 | 4,984.57 | -1.56 | 2,962.50 | 11,557 | 4.00 | 5,558 | 4.55 | 2.77 | 25 |
| 52 | 16-Jun | 5,010.00 | 5,048.00 | 4,915.00 | 5,015.50 | 4,970.15 | 0.38 | 3,009.30 | 16,846 | 5.83 | 6,178 | 5.06 | 3.07 | 28 |
| 53 | 13-Jun | 5,000.00 | 5,055.00 | 4,954.50 | 4,996.50 | 5,003.81 | -2.01 | 2,997.90 | 14,618 | 5.06 | 7,454 | 6.10 | 3.73 | 34 |
| 54 | 12-Jun | 5,294.00 | 5,349.00 | 5,070.00 | 5,099.00 | 5,167.50 | -3.21 | 3,059.00 | 17,294 | 5.98 | 9,403 | 7.69 | 4.86 | 43 |
| 55 | 11-Jun | 5,129.00 | 5,378.50 | 5,104.00 | 5,268.00 | 5,274.74 | 2.95 | 3,160.00 | 49,931 | 17.27 | 19,066 | 15.60 | 10.06 | 87 |
| 56 | 10-Jun | 5,223.50 | 5,255.00 | 5,090.00 | 5,117.00 | 5,147.13 | -1.25 | 3,070.00 | 18,669 | 6.46 | 9,831 | 8.05 | 5.06 | 45 |
| 57 | 09-Jun | 5,170.00 | 5,338.00 | 5,134.00 | 5,182.00 | 5,235.69 | 2.14 | 3,109.00 | 37,298 | 12.90 | 14,715 | 12.04 | 7.70 | 67 |
| 58 | 06-Jun | 5,000.00 | 5,320.00 | 4,945.50 | 5,073.50 | 5,170.79 | 2.75 | 3,044.10 | 72,524 | 25.09 | 20,771 | 17.00 | 10.74 | 94 |
| 59 | 05-Jun | 4,918.50 | 5,040.00 | 4,918.50 | 4,937.50 | 4,974.81 | 0.59 | 2,962.50 | 12,320 | 4.26 | 5,452 | 4.46 | 2.71 | 25 |
| 60 | 04-Jun | 4,900.00 | 5,029.00 | 4,825.50 | 4,908.50 | 4,916.49 | -0.58 | 2,945.10 | 41,665 | 14.41 | 15,027 | 12.30 | 7.39 | 68 |
| 61 | 03-Jun | 5,049.50 | 5,052.00 | 4,911.00 | 4,937.00 | 4,980.48 | -1.30 | 2,962.00 | 14,036 | 4.86 | 7,972 | 6.52 | 3.97 | 36 |
| 62 | 02-Jun | 5,079.00 | 5,146.00 | 4,990.00 | 5,002.00 | 5,059.40 | -1.82 | 3,001.00 | 11,001 | 3.81 | 5,842 | 4.78 | 2.96 | 27 |
| 63 | 30-May | 4,951.00 | 5,189.00 | 4,850.00 | 5,094.50 | 5,034.15 | 2.80 | 3,056.70 | 85,400 | 29.54 | 38,013 | 31.11 | 19.14 | 173 |
| 64 | 29-May | 4,992.50 | 5,098.50 | 4,911.00 | 4,955.50 | 4,997.36 | -0.29 | 2,973.30 | 24,543 | 8.49 | 12,688 | 10.38 | 6.34 | 58 |
| 65 | 28-May | 5,108.50 | 5,108.50 | 4,955.00 | 4,970.00 | 5,005.57 | -2.41 | 2,982.00 | 23,459 | 8.11 | 14,791 | 12.10 | 7.40 | 67 |
| 66 | 27-May | 5,128.50 | 5,160.00 | 5,061.00 | 5,092.50 | 5,106.41 | -0.93 | 3,055.50 | 10,898 | 3.77 | 6,144 | 5.03 | 3.14 | 28 |
| 67 | 26-May | 5,226.50 | 5,259.50 | 5,101.00 | 5,140.50 | 5,169.08 | -1.66 | 3,084.30 | 10,097 | 3.49 | 5,445 | 4.46 | 2.81 | 25 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL