| 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: 4,862.86 | Low52 Price: 4,310.0 | Barrier: 4,848.0; Drift%: -3.28 |
| Basic Industry: Industrial Minerals | Total Equity: 6,000,000 | Low52 Date: 07-Apr-2025 | SHP: 50.01 / 2.17 / 11.1 / 36.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 7,364.0 / 4,860.0 | Month: 5,735.0 / 4,800.5 | Week: 5,005.0 / 4,793.0 | Day: 4,754.9 / 4,685.0 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,749.00 | 4,754.90 | 4,685.00 | 4,693.90 | 4,710.91 | -0.41 | 2,816.34 | 3,458 | 1.00 | 1,643 | 1.00 | 0.77 | 7 |
| 2 | 10-Jul | 4,698.00 | 4,760.00 | 4,661.10 | 4,713.20 | 4,712.99 | 0.36 | 2,827.92 | 8,477 | 2.45 | 3,721 | 2.26 | 1.75 | 17 |
| 3 | 09-Jul | 4,731.50 | 4,788.00 | 4,677.00 | 4,696.40 | 4,718.78 | -0.89 | 2,817.84 | 7,621 | 2.20 | 2,853 | 1.74 | 1.35 | 13 |
| 4 | 08-Jul | 4,798.40 | 4,830.70 | 4,715.00 | 4,738.50 | 4,749.13 | -0.63 | 2,843.10 | 5,853 | 1.69 | 2,985 | 1.82 | 1.42 | 14 |
| 5 | 07-Jul | 4,807.20 | 4,848.00 | 4,759.00 | 4,768.60 | 4,792.28 | -0.80 | 2,861.16 | 4,903 | 1.42 | 2,206 | 1.34 | 1.06 | 10 |
| 6 | 04-Jul | 4,828.00 | 4,860.00 | 4,793.00 | 4,807.20 | 4,820.22 | -0.21 | 2,884.32 | 3,698 | 1.07 | 2,111 | 1.28 | 1.02 | 10 |
| 7 | 03-Jul | 4,861.00 | 4,893.30 | 4,805.00 | 4,817.30 | 4,845.61 | -0.59 | 2,890.38 | 6,136 | 1.77 | 3,286 | 2.00 | 1.59 | 15 |
| 8 | 02-Jul | 4,881.30 | 4,928.00 | 4,830.10 | 4,845.90 | 4,862.99 | -0.73 | 2,907.54 | 5,571 | 1.61 | 2,591 | 1.58 | 1.26 | 12 |
| 9 | 01-Jul | 4,936.00 | 4,975.30 | 4,871.40 | 4,881.30 | 4,909.77 | -1.28 | 2,928.78 | 6,006 | 1.74 | 2,581 | 1.57 | 1.27 | 12 |
| 10 | 30-Jun | 4,941.00 | 5,005.00 | 4,906.00 | 4,944.50 | 4,943.09 | -0.15 | 2,966.70 | 6,119 | 1.77 | 2,977 | 1.81 | 1.47 | 14 |
| 11 | 27-Jun | 4,992.50 | 5,068.00 | 4,935.00 | 4,952.00 | 4,994.77 | -0.69 | 2,971.00 | 8,169 | 2.36 | 4,088 | 2.49 | 2.04 | 19 |
| 12 | 26-Jun | 4,919.50 | 5,039.00 | 4,906.50 | 4,986.50 | 4,992.71 | 0.86 | 2,991.90 | 10,078 | 2.91 | 4,469 | 2.72 | 2.23 | 20 |
| 13 | 25-Jun | 4,832.00 | 4,960.50 | 4,832.00 | 4,944.00 | 4,921.17 | 2.18 | 2,966.00 | 9,877 | 2.86 | 3,936 | 2.39 | 1.94 | 18 |
| 14 | 24-Jun | 4,820.00 | 4,919.00 | 4,820.00 | 4,838.50 | 4,873.39 | 1.09 | 2,903.10 | 9,943 | 2.87 | 4,286 | 2.61 | 2.09 | 19 |
| 15 | 23-Jun | 4,780.00 | 4,848.00 | 4,764.00 | 4,786.50 | 4,804.35 | -0.76 | 2,871.90 | 7,762 | 2.24 | 3,532 | 2.15 | 1.70 | 16 |
| 16 | 20-Jun | 4,799.00 | 4,860.50 | 4,753.00 | 4,823.00 | 4,824.53 | 0.70 | 2,893.00 | 6,800 | 1.97 | 2,462 | 1.50 | 1.19 | 11 |
| 17 | 19-Jun | 4,830.00 | 4,895.50 | 4,770.00 | 4,789.50 | 4,830.89 | -1.01 | 2,873.70 | 15,141 | 4.38 | 8,485 | 5.16 | 4.10 | 39 |
| 18 | 18-Jun | 4,900.00 | 4,930.00 | 4,760.00 | 4,838.50 | 4,853.90 | -2.01 | 2,903.10 | 20,577 | 5.95 | 9,275 | 5.64 | 4.50 | 42 |
| 19 | 17-Jun | 4,995.00 | 5,065.00 | 4,907.50 | 4,937.50 | 4,984.57 | -1.56 | 2,962.50 | 11,557 | 3.34 | 5,558 | 3.38 | 2.77 | 25 |
| 20 | 16-Jun | 5,010.00 | 5,048.00 | 4,915.00 | 5,015.50 | 4,970.15 | 0.38 | 3,009.30 | 16,846 | 4.87 | 6,178 | 3.76 | 3.07 | 28 |
| 21 | 13-Jun | 5,000.00 | 5,055.00 | 4,954.50 | 4,996.50 | 5,003.81 | -2.01 | 2,997.90 | 14,618 | 4.23 | 7,454 | 4.53 | 3.73 | 34 |
| 22 | 12-Jun | 5,294.00 | 5,349.00 | 5,070.00 | 5,099.00 | 5,167.50 | -3.21 | 3,059.00 | 17,294 | 5.00 | 9,403 | 5.72 | 4.86 | 43 |
| 23 | 11-Jun | 5,129.00 | 5,378.50 | 5,104.00 | 5,268.00 | 5,274.74 | 2.95 | 3,160.00 | 49,931 | 14.44 | 19,066 | 11.60 | 10.06 | 87 |
| 24 | 10-Jun | 5,223.50 | 5,255.00 | 5,090.00 | 5,117.00 | 5,147.13 | -1.25 | 3,070.00 | 18,669 | 5.40 | 9,831 | 5.98 | 5.06 | 45 |
| 25 | 09-Jun | 5,170.00 | 5,338.00 | 5,134.00 | 5,182.00 | 5,235.69 | 2.14 | 3,109.00 | 37,298 | 10.78 | 14,715 | 8.95 | 7.70 | 67 |
| 26 | 06-Jun | 5,000.00 | 5,320.00 | 4,945.50 | 5,073.50 | 5,170.79 | 2.75 | 3,044.10 | 72,524 | 20.97 | 20,771 | 12.63 | 10.74 | 94 |
| 27 | 05-Jun | 4,918.50 | 5,040.00 | 4,918.50 | 4,937.50 | 4,974.81 | 0.59 | 2,962.50 | 12,320 | 3.56 | 5,452 | 3.32 | 2.71 | 25 |
| 28 | 04-Jun | 4,900.00 | 5,029.00 | 4,825.50 | 4,908.50 | 4,916.49 | -0.58 | 2,945.10 | 41,665 | 12.05 | 15,027 | 9.14 | 7.39 | 68 |
| 29 | 03-Jun | 5,049.50 | 5,052.00 | 4,911.00 | 4,937.00 | 4,980.48 | -1.30 | 2,962.00 | 14,036 | 4.06 | 7,972 | 4.85 | 3.97 | 36 |
| 30 | 02-Jun | 5,079.00 | 5,146.00 | 4,990.00 | 5,002.00 | 5,059.40 | -1.82 | 3,001.00 | 11,001 | 3.18 | 5,842 | 3.55 | 2.96 | 27 |
| 31 | 30-May | 4,951.00 | 5,189.00 | 4,850.00 | 5,094.50 | 5,034.15 | 2.80 | 3,056.70 | 85,400 | 24.69 | 38,013 | 23.12 | 19.14 | 173 |
| 32 | 29-May | 4,992.50 | 5,098.50 | 4,911.00 | 4,955.50 | 4,997.36 | -0.29 | 2,973.30 | 24,543 | 7.10 | 12,688 | 7.72 | 6.34 | 58 |
| 33 | 28-May | 5,108.50 | 5,108.50 | 4,955.00 | 4,970.00 | 5,005.57 | -2.41 | 2,982.00 | 23,459 | 6.78 | 14,791 | 9.00 | 7.40 | 67 |
| 34 | 27-May | 5,128.50 | 5,160.00 | 5,061.00 | 5,092.50 | 5,106.41 | -0.93 | 3,055.50 | 10,898 | 3.15 | 6,144 | 3.74 | 3.14 | 28 |
| 35 | 26-May | 5,226.50 | 5,259.50 | 5,101.00 | 5,140.50 | 5,169.08 | -1.66 | 3,084.30 | 10,097 | 2.92 | 5,445 | 3.31 | 2.81 | 25 |
| 36 | 23-May | 5,145.00 | 5,272.00 | 5,079.00 | 5,227.50 | 5,206.98 | 1.76 | 3,136.50 | 9,780 | 2.83 | 4,256 | 2.59 | 2.22 | 19 |
| 37 | 22-May | 5,220.00 | 5,254.50 | 5,105.50 | 5,137.00 | 5,166.63 | -1.59 | 3,082.00 | 10,643 | 3.08 | 4,989 | 3.03 | 2.58 | 23 |
| 38 | 21-May | 5,332.00 | 5,332.00 | 5,139.50 | 5,220.00 | 5,206.71 | -1.32 | 3,132.00 | 17,581 | 5.08 | 9,408 | 5.72 | 4.90 | 43 |
| 39 | 20-May | 5,561.00 | 5,595.50 | 5,270.00 | 5,290.00 | 5,411.19 | -4.84 | 3,174.00 | 21,283 | 6.15 | 12,781 | 7.77 | 6.92 | 58 |
| 40 | 19-May | 5,594.00 | 5,735.00 | 5,471.00 | 5,559.00 | 5,603.61 | -0.63 | 3,335.00 | 20,216 | 5.84 | 9,143 | 5.56 | 5.12 | 41 |
| 41 | 16-May | 5,496.00 | 5,625.00 | 5,488.50 | 5,594.00 | 5,563.87 | 2.22 | 3,356.00 | 9,247 | 2.67 | 4,463 | 2.71 | 2.48 | 20 |
| 42 | 15-May | 5,500.00 | 5,580.00 | 5,455.00 | 5,472.50 | 5,507.57 | -0.78 | 3,283.50 | 5,287 | 1.53 | 2,710 | 1.65 | 1.49 | 12 |
| 43 | 14-May | 5,303.00 | 5,607.00 | 5,300.00 | 5,515.50 | 5,491.88 | 4.42 | 3,309.30 | 15,453 | 4.47 | 6,658 | 4.05 | 3.66 | 30 |
| 44 | 13-May | 5,215.50 | 5,367.00 | 5,200.00 | 5,282.00 | 5,298.23 | 1.34 | 3,169.00 | 6,847 | 1.98 | 2,531 | 1.54 | 1.34 | 11 |
| 45 | 12-May | 5,117.50 | 5,225.00 | 5,117.50 | 5,212.00 | 5,182.19 | 4.63 | 3,127.00 | 8,243 | 2.38 | 4,290 | 2.61 | 2.22 | 19 |
| 46 | 09-May | 4,900.00 | 4,999.00 | 4,800.50 | 4,981.50 | 4,925.37 | 0.32 | 2,988.90 | 6,529 | 1.89 | 2,998 | 1.82 | 1.48 | 14 |
| 47 | 08-May | 5,039.50 | 5,126.00 | 4,900.00 | 4,965.50 | 5,033.99 | -1.13 | 2,979.30 | 5,262 | 1.52 | 2,250 | 1.37 | 1.13 | 10 |
| 48 | 07-May | 4,870.00 | 5,085.00 | 4,870.00 | 5,022.50 | 4,994.30 | 1.13 | 3,013.50 | 7,145 | 2.07 | 2,682 | 1.63 | 1.34 | 12 |
| 49 | 06-May | 5,060.00 | 5,079.50 | 4,953.50 | 4,966.50 | 4,982.09 | -1.51 | 2,979.90 | 5,414 | 1.57 | 2,859 | 1.74 | 1.42 | 13 |
| 50 | 05-May | 5,101.00 | 5,148.00 | 4,975.00 | 5,042.50 | 5,038.82 | -0.61 | 3,025.50 | 9,050 | 2.62 | 3,904 | 2.37 | 1.97 | 18 |
| 51 | 02-May | 5,071.00 | 5,210.50 | 5,017.00 | 5,073.50 | 5,109.63 | 0.10 | 3,044.10 | 7,250 | 2.10 | 2,580 | 1.57 | 1.32 | 12 |
| 52 | 30-Apr | 5,220.00 | 5,251.60 | 5,003.00 | 5,068.60 | 5,127.01 | -3.42 | 3,041.16 | 9,057 | 2.62 | 4,339 | 2.64 | 2.22 | 20 |
| 53 | 29-Apr | 5,252.00 | 5,315.90 | 5,201.00 | 5,248.10 | 5,244.23 | 0.10 | 3,148.86 | 7,500 | 2.17 | 3,257 | 1.98 | 1.71 | 15 |
| 54 | 28-Apr | 5,300.00 | 5,306.40 | 5,175.50 | 5,242.90 | 5,250.10 | -0.14 | 3,145.74 | 7,832 | 2.26 | 2,496 | 1.52 | 1.31 | 11 |
| 55 | 25-Apr | 5,492.00 | 5,522.60 | 5,207.00 | 5,250.00 | 5,280.69 | -4.34 | 3,150.00 | 11,875 | 3.43 | 4,758 | 2.89 | 2.51 | 21 |
| 56 | 24-Apr | 5,521.00 | 5,594.50 | 5,466.00 | 5,488.10 | 5,518.38 | -0.66 | 3,292.86 | 7,755 | 2.24 | 2,635 | 1.60 | 1.45 | 12 |
| 57 | 23-Apr | 5,674.00 | 5,758.60 | 5,443.50 | 5,524.50 | 5,571.32 | -1.76 | 3,314.70 | 20,680 | 5.98 | 8,655 | 5.26 | 4.82 | 39 |
| 58 | 22-Apr | 5,430.00 | 5,940.00 | 5,430.00 | 5,623.60 | 5,721.53 | 4.60 | 3,374.16 | 61,890 | 17.89 | 11,731 | 7.14 | 6.71 | 53 |
| 59 | 21-Apr | 5,078.00 | 5,448.90 | 5,027.30 | 5,376.10 | 5,295.07 | 7.23 | 3,225.66 | 30,797 | 8.90 | 10,982 | 6.68 | 5.82 | 49 |
| 60 | 17-Apr | 4,995.00 | 5,149.70 | 4,945.00 | 5,013.50 | 5,047.05 | 0.84 | 3,008.10 | 10,308 | 2.98 | 3,497 | 2.13 | 1.76 | 16 |
| 61 | 16-Apr | 4,872.00 | 5,014.90 | 4,872.00 | 4,971.90 | 4,966.22 | 2.03 | 2,983.14 | 10,111 | 2.92 | 3,197 | 1.94 | 1.59 | 14 |
| 62 | 15-Apr | 4,790.00 | 4,911.80 | 4,721.30 | 4,873.00 | 4,851.10 | 3.81 | 2,923.00 | 9,477 | 2.74 | 4,870 | 2.96 | 2.36 | 22 |
| 63 | 11-Apr | 4,629.35 | 4,850.00 | 4,625.10 | 4,693.95 | 4,690.38 | 2.56 | 2,816.37 | 10,539 | 3.05 | 2,438 | 1.48 | 1.14 | 11 |
| 64 | 09-Apr | 4,700.00 | 4,707.45 | 4,531.15 | 4,577.00 | 4,577.56 | -2.81 | 2,746.00 | 5,564 | 1.61 | 2,309 | 1.40 | 1.06 | 10 |
| 65 | 08-Apr | 4,600.00 | 4,746.80 | 4,560.00 | 4,709.35 | 4,668.06 | 5.05 | 2,825.61 | 13,626 | 3.94 | 3,712 | 2.26 | 1.73 | 17 |
| 66 | 07-Apr | 4,699.60 | 4,699.60 | 4,310.00 | 4,483.00 | 4,441.07 | -7.74 | 2,689.00 | 25,025 | 7.23 | 8,404 | 5.11 | 3.73 | 38 |
| 67 | 04-Apr | 5,187.00 | 5,219.00 | 4,822.55 | 4,859.10 | 4,937.06 | -6.32 | 2,915.46 | 14,113 | 4.08 | 7,124 | 4.33 | 3.52 | 32 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL