| Macro-sector: Commodities | Band: 20 | High52 Price: 1,340.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 100 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 400.0 | Barrier: -; Drift%: - |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 18,182,398 | Low52 Date: 11-Aug-2025 | SHP: 73.01 / 0.35 / 0.64 / 26.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,224.0 / 449.3 | Month: 525.0 / 412.25 | Week: 531.0 / 472.0 | Day: 484.0 / 469.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 479.30 | 484.00 | 469.95 | 470.50 | 478.28 | -1.48 | 855.48 | 10,900 | 2.53 | 10,000 | 3.22 | 0.48 | 21 |
| 2 | 11-Nov | 470.00 | 481.00 | 470.00 | 477.55 | 478.63 | 0.14 | 868.30 | 16,000 | 3.72 | 13,300 | 4.29 | 0.64 | 28 |
| 3 | 10-Nov | 465.00 | 490.00 | 465.00 | 476.90 | 478.62 | 3.39 | 867.12 | 16,500 | 3.84 | 13,600 | 4.39 | 0.65 | 29 |
| 4 | 07-Nov | 470.00 | 477.65 | 458.00 | 461.25 | 467.31 | -3.46 | 838.66 | 15,300 | 3.56 | 12,200 | 3.93 | 0.57 | 26 |
| 5 | 06-Nov | 493.10 | 493.10 | 472.50 | 477.80 | 481.50 | -3.10 | 868.75 | 13,200 | 3.07 | 10,400 | 3.35 | 0.50 | 22 |
| 6 | 04-Nov | 509.50 | 510.00 | 485.00 | 493.10 | 496.69 | -0.46 | 896.57 | 9,500 | 2.21 | 7,000 | 2.26 | 0.35 | 15 |
| 7 | 03-Nov | 486.05 | 517.70 | 486.05 | 495.40 | 503.77 | 0.28 | 900.76 | 19,300 | 4.49 | 12,600 | 4.06 | 0.63 | 27 |
| 8 | 31-Oct | 482.20 | 498.00 | 482.20 | 494.00 | 494.12 | -0.38 | 898.00 | 6,200 | 1.44 | 4,600 | 1.48 | 0.23 | 10 |
| 9 | 30-Oct | 495.00 | 508.80 | 494.00 | 495.90 | 501.21 | -0.43 | 901.67 | 10,100 | 2.35 | 7,600 | 2.45 | 0.38 | 16 |
| 10 | 29-Oct | 480.10 | 505.35 | 480.10 | 498.05 | 498.15 | 1.90 | 905.57 | 9,300 | 2.16 | 6,100 | 1.97 | 0.30 | 13 |
| 11 | 28-Oct | 516.60 | 516.60 | 472.00 | 488.75 | 489.44 | -5.86 | 888.66 | 44,900 | 10.44 | 30,900 | 9.96 | 1.51 | 66 |
| 12 | 27-Oct | 514.00 | 531.00 | 514.00 | 519.20 | 522.34 | 2.33 | 944.03 | 15,200 | 3.53 | 10,700 | 3.45 | 0.56 | 23 |
| 13 | 24-Oct | 524.60 | 524.60 | 501.00 | 507.40 | 514.81 | -3.31 | 922.57 | 9,800 | 2.28 | 7,500 | 2.42 | 0.39 | 16 |
| 14 | 23-Oct | 537.85 | 537.90 | 518.20 | 524.75 | 524.24 | 1.62 | 954.12 | 13,000 | 3.02 | 8,100 | 2.61 | 0.42 | 17 |
| 15 | 21-Oct | 485.50 | 525.50 | 482.95 | 516.40 | 508.88 | 5.70 | 938.94 | 16,800 | 3.91 | 12,300 | 3.97 | 0.63 | 26 |
| 16 | 20-Oct | 497.10 | 502.85 | 483.20 | 488.55 | 491.17 | -2.68 | 888.30 | 21,100 | 4.91 | 12,300 | 3.97 | 0.60 | 26 |
| 17 | 17-Oct | 509.15 | 529.75 | 500.10 | 502.00 | 511.15 | -2.60 | 912.00 | 20,200 | 4.70 | 12,600 | 4.06 | 0.64 | 27 |
| 18 | 16-Oct | 516.50 | 528.05 | 511.70 | 515.40 | 521.54 | -1.51 | 937.12 | 17,000 | 3.95 | 11,900 | 3.84 | 0.62 | 25 |
| 19 | 15-Oct | 536.00 | 539.45 | 521.00 | 523.30 | 529.80 | -2.80 | 951.48 | 19,000 | 4.42 | 12,600 | 4.06 | 0.67 | 27 |
| 20 | 14-Oct | 557.00 | 565.00 | 535.00 | 538.40 | 547.20 | -2.45 | 978.94 | 26,600 | 6.18 | 16,900 | 5.45 | 0.92 | 36 |
| 21 | 13-Oct | 539.00 | 554.90 | 535.00 | 551.95 | 543.39 | 4.37 | 1,003.58 | 48,400 | 11.25 | 33,500 | 10.80 | 1.82 | 71 |
| 22 | 10-Oct | 535.00 | 544.80 | 524.95 | 528.85 | 533.10 | -0.49 | 961.58 | 26,700 | 6.21 | 16,100 | 5.19 | 0.86 | 34 |
| 23 | 09-Oct | 551.95 | 580.00 | 524.00 | 531.45 | 542.80 | 1.10 | 966.30 | 71,600 | 16.65 | 45,100 | 14.54 | 2.45 | 96 |
| 24 | 08-Oct | 528.00 | 537.00 | 514.95 | 525.65 | 525.34 | 0.83 | 955.76 | 33,600 | 7.81 | 19,300 | 6.22 | 1.01 | 41 |
| 25 | 07-Oct | 534.00 | 545.00 | 505.00 | 521.30 | 523.04 | -2.38 | 947.85 | 44,200 | 10.28 | 25,300 | 8.16 | 1.32 | 54 |
| 26 | 06-Oct | 539.60 | 555.00 | 527.00 | 534.00 | 540.13 | 1.82 | 970.00 | 50,000 | 11.63 | 33,500 | 10.80 | 1.81 | 71 |
| 27 | 03-Oct | 549.00 | 559.00 | 509.00 | 524.45 | 535.90 | 3.42 | 953.58 | 182,400 | 42.41 | 115,100 | 37.12 | 6.17 | 244 |
| 28 | 01-Oct | 425.00 | 507.10 | 415.05 | 507.10 | 484.96 | 20.00 | 922.03 | 87,700 | 20.39 | 56,500 | 18.22 | 2.74 | 120 |
| 29 | 30-Sep | 434.45 | 434.45 | 415.00 | 422.60 | 423.03 | -2.73 | 768.39 | 14,800 | 3.44 | 10,500 | 3.39 | 0.44 | 22 |
| 30 | 29-Sep | 437.00 | 443.00 | 431.10 | 434.45 | 435.23 | 1.83 | 789.93 | 4,300 | 1.00 | 3,500 | 1.13 | 0.15 | 7 |
| 31 | 26-Sep | 438.00 | 447.70 | 425.00 | 426.65 | 433.53 | -2.16 | 775.75 | 19,800 | 4.60 | 15,400 | 4.97 | 0.67 | 33 |
| 32 | 25-Sep | 441.90 | 453.85 | 432.00 | 436.05 | 441.84 | -1.22 | 792.84 | 16,600 | 3.86 | 11,000 | 3.55 | 0.49 | 23 |
| 33 | 24-Sep | 469.85 | 469.85 | 439.00 | 441.45 | 447.63 | -4.65 | 802.66 | 19,200 | 4.46 | 14,600 | 4.71 | 0.65 | 31 |
| 34 | 23-Sep | 470.50 | 472.00 | 462.00 | 463.00 | 465.81 | -1.32 | 841.00 | 13,900 | 3.23 | 10,300 | 3.32 | 0.48 | 22 |
| 35 | 22-Sep | 482.00 | 487.90 | 461.70 | 469.20 | 473.75 | -3.64 | 853.12 | 28,900 | 6.72 | 19,200 | 6.19 | 0.91 | 41 |
| 36 | 19-Sep | 488.95 | 490.00 | 484.30 | 486.90 | 486.99 | -0.74 | 885.30 | 11,900 | 2.77 | 8,200 | 2.64 | 0.40 | 17 |
| 37 | 18-Sep | 482.00 | 499.10 | 482.00 | 490.55 | 493.42 | 1.35 | 891.94 | 11,800 | 2.74 | 7,400 | 2.39 | 0.37 | 16 |
| 38 | 17-Sep | 496.00 | 509.00 | 480.00 | 484.00 | 496.80 | -2.65 | 880.00 | 25,200 | 5.86 | 18,400 | 5.93 | 0.91 | 39 |
| 39 | 16-Sep | 491.00 | 500.00 | 485.10 | 497.15 | 494.31 | 2.04 | 903.94 | 10,000 | 2.33 | 7,500 | 2.42 | 0.37 | 16 |
| 40 | 15-Sep | 502.50 | 510.00 | 483.90 | 487.20 | 499.44 | -1.09 | 885.85 | 18,100 | 4.21 | 12,500 | 4.03 | 0.62 | 27 |
| 41 | 12-Sep | 485.00 | 499.00 | 485.00 | 492.55 | 491.63 | 2.86 | 895.57 | 10,500 | 2.44 | 8,800 | 2.84 | 0.43 | 19 |
| 42 | 11-Sep | 517.50 | 519.50 | 472.00 | 478.85 | 492.26 | -6.56 | 870.66 | 28,900 | 6.72 | 18,400 | 5.93 | 0.91 | 39 |
| 43 | 10-Sep | 511.00 | 525.00 | 505.00 | 512.45 | 515.99 | 0.92 | 931.76 | 37,200 | 8.65 | 25,400 | 8.19 | 1.31 | 54 |
| 44 | 09-Sep | 479.95 | 517.00 | 474.20 | 507.80 | 494.37 | 8.20 | 923.30 | 46,000 | 10.70 | 32,800 | 10.58 | 1.62 | 70 |
| 45 | 08-Sep | 432.30 | 475.00 | 432.30 | 469.30 | 450.91 | 8.71 | 853.30 | 40,600 | 9.44 | 29,500 | 9.51 | 1.33 | 63 |
| 46 | 05-Sep | 419.95 | 433.90 | 419.95 | 431.70 | 426.04 | 3.30 | 784.93 | 12,900 | 3.00 | 8,000 | 2.58 | 0.34 | 17 |
| 47 | 04-Sep | 424.15 | 428.15 | 412.25 | 417.90 | 419.91 | 0.34 | 759.84 | 15,800 | 3.67 | 12,800 | 4.13 | 0.54 | 27 |
| 48 | 03-Sep | 437.00 | 440.00 | 415.00 | 416.50 | 423.33 | -2.48 | 757.30 | 29,600 | 6.88 | 20,400 | 6.58 | 0.86 | 43 |
| 49 | 02-Sep | 458.00 | 458.00 | 412.40 | 427.10 | 434.85 | -4.41 | 776.57 | 15,100 | 3.51 | 12,400 | 4.00 | 0.54 | 26 |
| 50 | 01-Sep | 458.85 | 465.00 | 443.00 | 446.80 | 455.52 | 0.87 | 812.39 | 7,200 | 1.67 | 3,700 | 1.19 | 0.17 | 8 |
| 51 | 29-Aug | 447.15 | 454.75 | 440.00 | 442.95 | 446.93 | -0.94 | 805.39 | 10,300 | 2.39 | 7,100 | 2.29 | 0.32 | 15 |
| 52 | 28-Aug | 450.00 | 466.80 | 444.00 | 447.15 | 453.50 | -0.28 | 813.03 | 10,800 | 2.51 | 7,800 | 2.52 | 0.35 | 17 |
| 53 | 26-Aug | 459.15 | 459.15 | 445.00 | 448.40 | 449.26 | -2.34 | 815.30 | 5,300 | 1.23 | 3,100 | 1.00 | 0.14 | 7 |
| 54 | 25-Aug | 476.95 | 476.95 | 445.00 | 459.15 | 454.64 | -1.71 | 834.84 | 22,300 | 5.18 | 12,600 | 4.06 | 0.57 | 27 |
| 55 | 22-Aug | 485.50 | 486.90 | 456.00 | 467.15 | 471.91 | -4.76 | 849.39 | 19,300 | 4.49 | 14,300 | 4.61 | 0.67 | 30 |
| 56 | 21-Aug | 500.00 | 500.00 | 485.00 | 490.50 | 492.25 | -0.59 | 891.85 | 12,300 | 2.86 | 9,300 | 3.00 | 0.46 | 20 |
| 57 | 20-Aug | 485.00 | 500.00 | 477.00 | 493.40 | 489.98 | 2.30 | 897.12 | 16,300 | 3.79 | 14,100 | 4.55 | 0.69 | 30 |
| 58 | 19-Aug | 496.45 | 510.00 | 470.00 | 482.30 | 482.46 | -2.85 | 876.94 | 34,800 | 8.09 | 27,000 | 8.71 | 1.30 | 57 |
| 59 | 18-Aug | 470.00 | 549.00 | 464.60 | 496.45 | 502.98 | 6.86 | 902.67 | 48,300 | 11.23 | 27,200 | 8.77 | 1.37 | 58 |
| 60 | 14-Aug | 470.00 | 475.10 | 453.15 | 464.60 | 465.66 | 2.53 | 844.75 | 10,500 | 2.44 | 7,500 | 2.42 | 0.35 | 16 |
| 61 | 13-Aug | 478.00 | 493.00 | 445.00 | 453.15 | 468.45 | -4.96 | 823.94 | 13,600 | 3.16 | 10,500 | 3.39 | 0.49 | 22 |
| 62 | 12-Aug | 470.00 | 510.95 | 470.00 | 476.80 | 488.57 | 4.62 | 866.94 | 35,000 | 8.14 | 22,600 | 7.29 | 1.10 | 48 |
| 63 | 11-Aug | 437.85 | 470.00 | 400.00 | 455.75 | 425.31 | 4.09 | 828.66 | 81,200 | 18.88 | 42,000 | 13.54 | 1.79 | 89 |
| 64 | 08-Aug | 467.85 | 479.70 | 421.00 | 437.85 | 448.61 | -6.41 | 796.12 | 20,300 | 4.72 | 13,500 | 4.35 | 0.61 | 29 |
| 65 | 07-Aug | 461.55 | 480.00 | 461.55 | 467.85 | 469.83 | -0.57 | 850.66 | 7,400 | 1.72 | 6,500 | 2.10 | 0.31 | 14 |
| 66 | 06-Aug | 498.00 | 498.00 | 460.00 | 470.55 | 473.59 | -4.49 | 855.57 | 27,300 | 6.35 | 17,000 | 5.48 | 0.81 | 36 |
| 67 | 05-Aug | 520.00 | 521.00 | 479.50 | 492.65 | 498.79 | -3.23 | 895.76 | 8,400 | 1.95 | 6,700 | 2.16 | 0.33 | 14 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL