| Macro-sector: Commodities | Band: 20 | High52 Price: 8,015.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 29-Nov-2024 | Bumper: 5,291.0; Drift%: -2.09 |
| Industry: Minerals & Mining | Face Value: 1; VWAP21: 5,323.71 | 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 / 10.95 / 38.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 7,364.0 / 4,860.0 | Month: 5,247.0 / 4,611.0 | Week: 5,544.0 / 5,281.1 | Day: 5,266.0 / 5,158.5 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,179.50 | 5,266.00 | 5,158.50 | 5,182.50 | 5,214.25 | 0.13 | 3,109.50 | 7,886 | 2.32 | 3,711 | 2.38 | 1.94 | 16 |
| 2 | 11-Nov | 5,125.00 | 5,221.00 | 5,089.00 | 5,176.00 | 5,162.35 | 0.81 | 3,105.00 | 6,081 | 1.79 | 1,725 | 1.10 | 0.89 | 7 |
| 3 | 10-Nov | 5,127.50 | 5,204.50 | 5,088.00 | 5,134.50 | 5,159.68 | 0.39 | 3,080.70 | 5,444 | 1.60 | 2,131 | 1.36 | 1.10 | 9 |
| 4 | 07-Nov | 5,091.00 | 5,165.00 | 5,069.00 | 5,114.50 | 5,111.28 | -0.27 | 3,068.70 | 11,392 | 3.35 | 4,427 | 2.83 | 2.26 | 19 |
| 5 | 06-Nov | 5,356.00 | 5,360.50 | 5,106.50 | 5,128.50 | 5,161.88 | -3.27 | 3,077.10 | 13,675 | 4.03 | 6,923 | 4.43 | 3.57 | 30 |
| 6 | 04-Nov | 5,418.50 | 5,436.00 | 5,280.00 | 5,302.00 | 5,338.42 | -2.22 | 3,181.00 | 7,179 | 2.11 | 4,236 | 2.71 | 2.26 | 18 |
| 7 | 03-Nov | 5,322.50 | 5,480.00 | 5,291.00 | 5,422.50 | 5,400.10 | 1.51 | 3,253.50 | 13,874 | 4.08 | 6,507 | 4.17 | 3.51 | 28 |
| 8 | 31-Oct | 5,389.00 | 5,432.50 | 5,315.20 | 5,341.70 | 5,359.63 | -0.77 | 3,205.02 | 9,643 | 2.84 | 5,327 | 3.41 | 2.86 | 23 |
| 9 | 30-Oct | 5,410.00 | 5,470.70 | 5,361.20 | 5,383.40 | 5,419.09 | -0.85 | 3,230.04 | 6,311 | 1.86 | 2,877 | 1.84 | 1.56 | 13 |
| 10 | 29-Oct | 5,363.50 | 5,544.00 | 5,341.10 | 5,429.80 | 5,461.10 | 1.71 | 3,257.88 | 34,018 | 10.01 | 11,545 | 7.39 | 6.30 | 50 |
| 11 | 28-Oct | 5,424.90 | 5,430.00 | 5,281.10 | 5,338.30 | 5,359.90 | -1.30 | 3,202.98 | 9,230 | 2.72 | 3,936 | 2.52 | 2.11 | 17 |
| 12 | 27-Oct | 5,440.00 | 5,440.00 | 5,325.00 | 5,408.40 | 5,379.59 | 0.11 | 3,245.04 | 10,071 | 2.96 | 4,138 | 2.65 | 2.23 | 18 |
| 13 | 24-Oct | 5,280.20 | 5,455.00 | 5,256.80 | 5,402.40 | 5,382.95 | 2.31 | 3,241.44 | 26,679 | 7.85 | 8,752 | 5.60 | 4.71 | 38 |
| 14 | 23-Oct | 5,468.30 | 5,468.30 | 5,260.10 | 5,280.20 | 5,331.57 | -1.95 | 3,168.12 | 11,833 | 3.48 | 5,345 | 3.42 | 2.85 | 23 |
| 15 | 21-Oct | 5,350.00 | 5,440.00 | 5,345.50 | 5,385.20 | 5,393.21 | 0.92 | 3,231.12 | 3,672 | 1.08 | 1,966 | 1.26 | 1.06 | 9 |
| 16 | 20-Oct | 5,321.00 | 5,400.00 | 5,210.50 | 5,336.20 | 5,289.61 | 1.29 | 3,201.72 | 12,429 | 3.66 | 4,077 | 2.61 | 2.16 | 18 |
| 17 | 17-Oct | 5,321.50 | 5,331.00 | 5,227.00 | 5,268.40 | 5,274.87 | -0.72 | 3,161.04 | 8,660 | 2.55 | 3,898 | 2.50 | 2.06 | 17 |
| 18 | 16-Oct | 5,418.40 | 5,424.60 | 5,280.00 | 5,306.40 | 5,342.78 | -1.19 | 3,183.84 | 10,302 | 3.03 | 3,853 | 2.47 | 2.06 | 17 |
| 19 | 15-Oct | 5,335.00 | 5,479.00 | 5,266.00 | 5,370.40 | 5,384.28 | 1.25 | 3,222.24 | 26,030 | 7.66 | 9,143 | 5.85 | 4.92 | 40 |
| 20 | 14-Oct | 5,439.00 | 5,619.20 | 5,272.20 | 5,303.90 | 5,425.15 | -2.25 | 3,182.34 | 32,160 | 9.47 | 12,094 | 7.74 | 6.56 | 53 |
| 21 | 13-Oct | 5,578.00 | 5,589.00 | 5,380.10 | 5,425.80 | 5,446.20 | -2.67 | 3,255.48 | 24,160 | 7.11 | 7,006 | 4.49 | 3.82 | 30 |
| 22 | 10-Oct | 5,675.00 | 5,775.00 | 5,553.00 | 5,574.40 | 5,654.40 | -0.91 | 3,344.64 | 26,445 | 7.78 | 10,033 | 6.42 | 5.67 | 44 |
| 23 | 09-Oct | 5,647.00 | 5,775.00 | 5,570.00 | 5,625.40 | 5,658.49 | -0.38 | 3,375.24 | 42,433 | 12.49 | 9,598 | 6.14 | 5.43 | 42 |
| 24 | 08-Oct | 5,633.00 | 5,799.90 | 5,568.20 | 5,647.00 | 5,665.85 | -0.09 | 3,388.00 | 58,650 | 17.27 | 16,590 | 10.62 | 9.40 | 72 |
| 25 | 07-Oct | 5,800.10 | 5,828.40 | 5,557.50 | 5,652.10 | 5,657.88 | -2.55 | 3,391.26 | 48,641 | 14.32 | 12,611 | 8.07 | 7.14 | 55 |
| 26 | 06-Oct | 5,770.00 | 6,138.90 | 5,702.00 | 5,800.00 | 5,901.38 | 2.53 | 3,480.00 | 268,617 | 79.07 | 44,287 | 28.35 | 26.14 | 192 |
| 27 | 03-Oct | 4,765.00 | 5,694.80 | 4,752.20 | 5,656.70 | 5,453.63 | 19.20 | 3,394.02 | 384,042 | 113.05 | 79,000 | 50.58 | 43.08 | 343 |
| 28 | 01-Oct | 4,700.00 | 4,770.00 | 4,658.40 | 4,745.70 | 4,724.96 | 1.66 | 2,847.42 | 8,734 | 2.57 | 3,054 | 1.96 | 1.44 | 13 |
| 29 | 30-Sep | 4,680.00 | 4,784.90 | 4,629.20 | 4,668.30 | 4,701.90 | 0.15 | 2,800.98 | 10,158 | 2.99 | 4,230 | 2.71 | 1.99 | 18 |
| 30 | 29-Sep | 4,820.00 | 4,868.60 | 4,611.00 | 4,661.50 | 4,700.68 | -3.23 | 2,796.90 | 32,160 | 9.47 | 14,579 | 9.33 | 6.85 | 63 |
| 31 | 26-Sep | 4,956.00 | 4,956.00 | 4,800.00 | 4,817.10 | 4,848.72 | -2.53 | 2,890.26 | 12,608 | 3.71 | 6,777 | 4.34 | 3.29 | 29 |
| 32 | 25-Sep | 5,010.00 | 5,089.70 | 4,924.00 | 4,941.90 | 5,009.88 | -1.05 | 2,965.14 | 13,343 | 3.93 | 5,222 | 3.34 | 2.62 | 23 |
| 33 | 24-Sep | 5,110.00 | 5,198.00 | 4,975.60 | 4,994.40 | 5,083.34 | -2.62 | 2,996.64 | 21,611 | 6.36 | 7,877 | 5.04 | 4.00 | 34 |
| 34 | 23-Sep | 4,846.00 | 5,247.00 | 4,812.50 | 5,128.60 | 5,113.87 | 5.91 | 3,077.16 | 97,178 | 28.61 | 24,009 | 15.37 | 12.28 | 104 |
| 35 | 22-Sep | 4,900.40 | 4,958.80 | 4,812.20 | 4,842.50 | 4,899.74 | -0.60 | 2,905.50 | 9,165 | 2.70 | 3,332 | 2.13 | 1.63 | 14 |
| 36 | 19-Sep | 4,928.40 | 4,966.00 | 4,850.10 | 4,871.80 | 4,905.45 | 0.16 | 2,923.08 | 8,352 | 2.46 | 2,844 | 1.82 | 1.40 | 12 |
| 37 | 18-Sep | 4,918.00 | 4,944.00 | 4,781.60 | 4,864.10 | 4,850.17 | -0.85 | 2,918.46 | 15,754 | 4.64 | 8,834 | 5.66 | 4.28 | 38 |
| 38 | 17-Sep | 4,918.00 | 4,978.00 | 4,891.00 | 4,906.00 | 4,921.67 | -0.03 | 2,943.00 | 6,168 | 1.82 | 3,043 | 1.95 | 1.50 | 13 |
| 39 | 16-Sep | 4,982.70 | 4,982.70 | 4,890.00 | 4,907.60 | 4,931.56 | -0.52 | 2,944.56 | 4,893 | 1.44 | 2,609 | 1.67 | 1.29 | 11 |
| 40 | 15-Sep | 5,004.50 | 5,045.00 | 4,900.00 | 4,933.40 | 4,955.96 | -0.62 | 2,960.04 | 7,821 | 2.30 | 4,377 | 2.80 | 2.17 | 19 |
| 41 | 12-Sep | 4,924.90 | 5,025.50 | 4,889.00 | 4,964.20 | 4,973.36 | 1.60 | 2,978.52 | 21,004 | 6.18 | 9,211 | 5.90 | 4.58 | 40 |
| 42 | 11-Sep | 4,911.40 | 5,049.00 | 4,852.00 | 4,886.00 | 4,961.73 | 0.23 | 2,931.00 | 29,256 | 8.61 | 6,988 | 4.47 | 3.47 | 30 |
| 43 | 10-Sep | 4,900.00 | 4,968.60 | 4,856.40 | 4,874.80 | 4,905.69 | -0.04 | 2,924.88 | 9,319 | 2.74 | 3,852 | 2.47 | 1.89 | 17 |
| 44 | 09-Sep | 4,942.90 | 4,972.00 | 4,854.50 | 4,876.90 | 4,904.07 | -0.55 | 2,926.14 | 6,990 | 2.06 | 3,478 | 2.23 | 1.71 | 15 |
| 45 | 08-Sep | 4,871.60 | 5,065.40 | 4,866.10 | 4,903.70 | 4,962.73 | 1.46 | 2,942.22 | 23,762 | 6.99 | 4,721 | 3.02 | 2.34 | 21 |
| 46 | 05-Sep | 4,805.00 | 5,094.00 | 4,766.60 | 4,832.90 | 4,953.30 | 0.50 | 2,899.74 | 60,152 | 17.71 | 16,440 | 10.52 | 8.14 | 71 |
| 47 | 04-Sep | 4,795.00 | 4,850.60 | 4,780.00 | 4,808.70 | 4,819.99 | 0.96 | 2,885.22 | 7,022 | 2.07 | 3,243 | 2.08 | 1.56 | 14 |
| 48 | 03-Sep | 4,822.40 | 4,879.00 | 4,670.30 | 4,763.00 | 4,775.53 | -1.13 | 2,857.00 | 27,418 | 8.07 | 9,047 | 5.79 | 4.32 | 39 |
| 49 | 02-Sep | 4,805.50 | 4,946.00 | 4,786.40 | 4,817.30 | 4,865.01 | 0.65 | 2,890.38 | 9,442 | 2.78 | 2,595 | 1.66 | 1.26 | 11 |
| 50 | 01-Sep | 4,773.50 | 4,899.00 | 4,752.10 | 4,786.40 | 4,813.54 | 0.70 | 2,871.84 | 9,253 | 2.72 | 2,980 | 1.91 | 1.43 | 13 |
| 51 | 29-Aug | 4,820.00 | 4,849.20 | 4,735.30 | 4,753.10 | 4,774.21 | -1.34 | 2,851.86 | 4,859 | 1.43 | 2,625 | 1.68 | 1.25 | 11 |
| 52 | 28-Aug | 4,802.10 | 4,914.50 | 4,801.00 | 4,817.60 | 4,845.76 | -0.51 | 2,890.56 | 4,279 | 1.26 | 1,561 | 1.00 | 0.76 | 7 |
| 53 | 26-Aug | 4,865.00 | 4,907.90 | 4,827.70 | 4,842.20 | 4,856.33 | -0.87 | 2,905.32 | 4,586 | 1.35 | 1,713 | 1.10 | 0.83 | 7 |
| 54 | 25-Aug | 4,939.90 | 4,999.90 | 4,873.00 | 4,884.80 | 4,930.43 | -1.09 | 2,930.88 | 4,675 | 1.38 | 2,267 | 1.45 | 1.12 | 10 |
| 55 | 22-Aug | 5,060.00 | 5,060.00 | 4,921.20 | 4,938.50 | 4,983.73 | -1.72 | 2,963.10 | 5,845 | 1.72 | 2,709 | 1.73 | 1.35 | 12 |
| 56 | 21-Aug | 4,999.90 | 5,270.00 | 4,983.10 | 5,024.80 | 5,133.69 | 2.09 | 3,014.88 | 39,251 | 11.55 | 9,818 | 6.29 | 5.04 | 43 |
| 57 | 20-Aug | 4,997.50 | 5,050.00 | 4,900.00 | 4,921.90 | 4,975.85 | -1.96 | 2,953.14 | 3,490 | 1.03 | 1,793 | 1.15 | 0.89 | 8 |
| 58 | 19-Aug | 4,966.00 | 5,056.00 | 4,966.00 | 5,020.30 | 5,019.47 | 1.15 | 3,012.18 | 7,815 | 2.30 | 3,284 | 2.10 | 1.65 | 14 |
| 59 | 18-Aug | 4,871.00 | 5,016.90 | 4,871.00 | 4,963.40 | 4,946.01 | 2.17 | 2,978.04 | 7,031 | 2.07 | 3,090 | 1.98 | 1.53 | 13 |
| 60 | 14-Aug | 4,740.50 | 5,030.00 | 4,733.30 | 4,857.90 | 4,922.54 | 2.44 | 2,914.74 | 27,332 | 8.05 | 6,919 | 4.43 | 3.41 | 30 |
| 61 | 13-Aug | 4,715.50 | 4,788.00 | 4,699.60 | 4,742.30 | 4,747.24 | 0.82 | 2,845.38 | 3,928 | 1.16 | 1,833 | 1.17 | 0.87 | 8 |
| 62 | 12-Aug | 4,713.60 | 4,780.00 | 4,695.00 | 4,703.80 | 4,733.09 | -0.21 | 2,822.28 | 3,396 | 1.00 | 1,933 | 1.24 | 0.91 | 8 |
| 63 | 11-Aug | 4,734.00 | 4,817.20 | 4,701.50 | 4,713.60 | 4,745.74 | -0.14 | 2,828.16 | 6,841 | 2.01 | 2,585 | 1.65 | 1.23 | 12 |
| 64 | 08-Aug | 4,780.00 | 4,836.00 | 4,708.70 | 4,720.30 | 4,748.38 | -1.05 | 2,832.18 | 5,700 | 1.68 | 2,446 | 1.57 | 1.16 | 11 |
| 65 | 07-Aug | 4,751.00 | 4,887.00 | 4,710.10 | 4,770.40 | 4,781.11 | -0.78 | 2,862.24 | 5,175 | 1.52 | 1,703 | 1.09 | 0.81 | 8 |
| 66 | 06-Aug | 4,850.00 | 4,874.40 | 4,773.10 | 4,807.70 | 4,810.38 | -0.71 | 2,884.62 | 4,356 | 1.28 | 2,979 | 1.91 | 1.43 | 14 |
| 67 | 05-Aug | 4,834.10 | 4,922.60 | 4,820.00 | 4,842.30 | 4,865.58 | -0.46 | 2,905.38 | 3,666 | 1.08 | 1,619 | 1.04 | 0.79 | 7 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL