| Macro-sector: Commodities | Band: 20 | High52 Price: 707.9 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 100 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 10; VWAP21: | Low52 Price: 88.1 | Barrier: 122.0; Drift%: -3.83 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 18,182,398 | Low52 Date: 18-Mar-2026 | 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: 336.8 / 255.3 | Week: 216.0 / 161.3 | Day: 117.5 / 111.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 111.95 | 117.50 | 111.95 | 117.50 | 116.72 | 4.96 | 213.64 | 15,700 | 9.81 | 14,900 | 9.31 | 0.17 | 32 |
| 2 | 06-Apr | 114.90 | 114.90 | 107.80 | 111.95 | 110.73 | 2.24 | 203.55 | 39,500 | 24.67 | 29,400 | 18.36 | 0.33 | 62 |
| 3 | 02-Apr | 112.10 | 112.10 | 107.80 | 109.50 | 109.41 | -3.48 | 199.10 | 21,800 | 13.62 | 11,300 | 7.06 | 0.12 | 24 |
| 4 | 01-Apr | 117.10 | 122.00 | 113.00 | 113.45 | 115.02 | -4.58 | 206.28 | 72,700 | 45.41 | 42,000 | 26.23 | 0.48 | 89 |
| 5 | 30-Mar | 120.00 | 124.65 | 118.90 | 118.90 | 119.44 | -4.99 | 216.19 | 22,900 | 14.30 | 22,900 | 14.30 | 0.27 | 48 |
| 6 | 27-Mar | 128.00 | 129.65 | 120.00 | 125.15 | 127.28 | 1.34 | 227.55 | 120,600 | 75.33 | 72,100 | 45.03 | 0.92 | 153 |
| 7 | 25-Mar | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 4.97 | 224.55 | 7,900 | 4.93 | 7,900 | 4.93 | 0.10 | 17 |
| 8 | 24-Mar | 117.05 | 117.65 | 112.10 | 117.65 | 116.99 | 5.00 | 213.92 | 17,400 | 10.87 | 13,100 | 8.18 | 0.15 | 28 |
| 9 | 23-Mar | 112.05 | 112.05 | 107.00 | 112.05 | 111.82 | 4.96 | 203.73 | 146,900 | 91.76 | 77,900 | 48.66 | 0.87 | 165 |
| 10 | 20-Mar | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 4.97 | 194.10 | 1,600 | 1.00 | 1,600 | 1.00 | 0.02 | 3 |
| 11 | 19-Mar | 99.00 | 101.70 | 95.00 | 101.70 | 100.39 | 4.95 | 184.91 | 20,000 | 12.49 | 19,300 | 12.05 | 0.19 | 41 |
| 12 | 18-Mar | 90.20 | 96.90 | 88.10 | 96.90 | 92.75 | 4.98 | 176.19 | 204,100 | 127.48 | 137,400 | 85.82 | 1.27 | 291 |
| 13 | 17-Mar | 92.30 | 102.00 | 92.30 | 92.30 | 95.42 | -4.99 | 167.82 | 192,200 | 120.05 | 114,700 | 71.64 | 1.09 | 243 |
| 14 | 16-Mar | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -4.99 | 176.64 | 11,100 | 6.93 | 11,100 | 6.93 | 0.11 | 23 |
| 15 | 13-Mar | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -4.97 | 185.92 | 11,900 | 7.43 | 11,900 | 7.43 | 0.12 | 25 |
| 16 | 12-Mar | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -4.99 | 195.64 | 7,300 | 4.56 | 7,300 | 4.56 | 0.08 | 15 |
| 17 | 11-Mar | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -4.99 | 205.92 | 8,800 | 5.50 | 8,800 | 5.50 | 0.10 | 19 |
| 18 | 10-Mar | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -4.98 | 216.73 | 9,300 | 5.81 | 9,300 | 5.81 | 0.11 | 20 |
| 19 | 09-Mar | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -5.00 | 228.10 | 7,300 | 4.56 | 7,300 | 4.56 | 0.09 | 15 |
| 20 | 06-Mar | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -4.97 | 240.10 | 15,100 | 9.43 | 15,100 | 9.43 | 0.20 | 32 |
| 21 | 05-Mar | 138.35 | 149.00 | 138.35 | 138.95 | 141.08 | -4.57 | 252.64 | 69,700 | 43.54 | 42,000 | 26.23 | 0.59 | 89 |
| 22 | 04-Mar | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -4.99 | 264.74 | 5,400 | 3.37 | 5,400 | 3.37 | 0.08 | 11 |
| 23 | 02-Mar | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -4.99 | 278.65 | 6,900 | 4.31 | 6,900 | 4.31 | 0.11 | 15 |
| 24 | 27-Feb | 170.00 | 173.00 | 161.30 | 161.30 | 163.65 | -4.98 | 293.28 | 45,800 | 28.61 | 29,300 | 18.30 | 0.48 | 62 |
| 25 | 26-Feb | 188.50 | 190.00 | 169.65 | 169.75 | 172.82 | -9.95 | 308.65 | 85,800 | 53.59 | 54,800 | 34.23 | 0.95 | 116 |
| 26 | 25-Feb | 199.70 | 200.00 | 185.20 | 188.50 | 191.96 | -5.61 | 342.74 | 30,700 | 19.18 | 22,000 | 13.74 | 0.42 | 47 |
| 27 | 24-Feb | 206.40 | 206.40 | 195.70 | 199.70 | 199.37 | -2.32 | 363.10 | 30,600 | 19.11 | 20,700 | 12.93 | 0.41 | 44 |
| 28 | 23-Feb | 216.00 | 216.00 | 202.15 | 204.45 | 207.88 | -5.28 | 371.74 | 43,900 | 27.42 | 29,100 | 18.18 | 0.60 | 62 |
| 29 | 20-Feb | 219.45 | 226.95 | 213.75 | 215.85 | 219.22 | -4.47 | 392.47 | 12,700 | 7.93 | 10,600 | 6.62 | 0.23 | 22 |
| 30 | 19-Feb | 208.50 | 228.00 | 208.50 | 225.95 | 219.38 | 6.73 | 410.83 | 21,900 | 13.68 | 15,800 | 9.87 | 0.35 | 33 |
| 31 | 18-Feb | 219.45 | 219.45 | 210.00 | 211.70 | 213.93 | -0.91 | 384.92 | 18,400 | 11.49 | 12,900 | 8.06 | 0.28 | 27 |
| 32 | 17-Feb | 223.80 | 223.80 | 213.00 | 213.65 | 217.67 | -2.80 | 388.47 | 19,000 | 11.87 | 17,300 | 10.81 | 0.38 | 37 |
| 33 | 16-Feb | 224.00 | 224.00 | 214.70 | 219.80 | 221.07 | 0.76 | 399.65 | 7,000 | 4.37 | 5,200 | 3.25 | 0.11 | 11 |
| 34 | 13-Feb | 223.30 | 223.30 | 217.10 | 218.15 | 218.73 | -2.31 | 396.65 | 9,900 | 6.18 | 7,400 | 4.62 | 0.16 | 16 |
| 35 | 12-Feb | 229.90 | 230.90 | 221.10 | 223.30 | 225.96 | -2.87 | 406.01 | 10,400 | 6.50 | 7,600 | 4.75 | 0.17 | 16 |
| 36 | 11-Feb | 227.60 | 238.25 | 227.60 | 229.90 | 231.66 | 0.90 | 418.01 | 23,400 | 14.62 | 19,100 | 11.93 | 0.44 | 40 |
| 37 | 10-Feb | 236.00 | 236.00 | 226.50 | 227.85 | 229.74 | -2.06 | 414.29 | 14,500 | 9.06 | 11,200 | 7.00 | 0.26 | 24 |
| 38 | 09-Feb | 240.05 | 245.50 | 227.30 | 232.65 | 232.30 | -3.08 | 423.01 | 17,200 | 10.74 | 12,700 | 7.93 | 0.30 | 27 |
| 39 | 06-Feb | 241.00 | 247.00 | 236.90 | 240.05 | 241.00 | 1.50 | 436.47 | 10,400 | 6.50 | 8,000 | 5.00 | 0.00 | 17 |
| 40 | 05-Feb | 226.30 | 241.00 | 220.05 | 236.50 | 232.81 | 4.23 | 430.01 | 14,200 | 8.87 | 10,000 | 6.25 | 0.23 | 21 |
| 41 | 04-Feb | 233.05 | 233.05 | 223.15 | 226.90 | 226.25 | -2.64 | 412.56 | 20,900 | 13.05 | 14,000 | 8.74 | 0.32 | 30 |
| 42 | 03-Feb | 238.10 | 245.00 | 232.00 | 233.05 | 237.26 | -1.83 | 423.74 | 21,000 | 13.12 | 16,200 | 10.12 | 0.38 | 34 |
| 43 | 02-Feb | 249.00 | 249.00 | 237.40 | 237.40 | 239.22 | -4.98 | 431.65 | 14,100 | 8.81 | 11,500 | 7.18 | 0.28 | 24 |
| 44 | 01-Feb | 251.00 | 255.65 | 235.55 | 249.85 | 242.16 | 0.79 | 454.29 | 32,900 | 20.55 | 18,200 | 11.37 | 0.44 | 38 |
| 45 | 30-Jan | 248.60 | 249.55 | 242.45 | 247.90 | 248.53 | 4.29 | 450.74 | 42,500 | 26.55 | 28,000 | 17.49 | 0.70 | 59 |
| 46 | 29-Jan | 230.65 | 242.60 | 225.00 | 237.70 | 232.57 | 2.88 | 432.20 | 22,300 | 13.93 | 14,600 | 9.12 | 0.34 | 31 |
| 47 | 28-Jan | 226.00 | 242.95 | 225.00 | 231.05 | 231.73 | -2.04 | 420.10 | 42,600 | 26.61 | 22,200 | 13.87 | 0.51 | 47 |
| 48 | 27-Jan | 246.95 | 254.70 | 235.85 | 235.85 | 240.78 | -4.99 | 428.83 | 20,400 | 12.74 | 12,200 | 7.62 | 0.29 | 26 |
| 49 | 23-Jan | 248.15 | 264.90 | 248.10 | 248.25 | 250.13 | -4.94 | 451.38 | 42,700 | 26.67 | 26,300 | 16.43 | 0.66 | 56 |
| 50 | 22-Jan | 262.50 | 263.05 | 261.15 | 261.15 | 261.98 | -4.98 | 474.83 | 9,100 | 5.68 | 7,000 | 4.37 | 0.18 | 15 |
| 51 | 21-Jan | 281.00 | 281.00 | 274.85 | 274.85 | 278.28 | -4.99 | 499.74 | 19,600 | 12.24 | 14,200 | 8.87 | 0.40 | 30 |
| 52 | 20-Jan | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 4.99 | 526.02 | 15,000 | 9.37 | 14,500 | 9.06 | 0.42 | 31 |
| 53 | 19-Jan | 263.00 | 275.55 | 261.00 | 275.55 | 271.79 | 10.00 | 501.02 | 48,200 | 30.11 | 34,800 | 21.74 | 0.95 | 74 |
| 54 | 16-Jan | 246.80 | 250.50 | 233.05 | 250.50 | 246.75 | 9.99 | 455.47 | 40,500 | 25.30 | 31,100 | 19.43 | 0.77 | 66 |
| 55 | 14-Jan | 205.50 | 228.10 | 201.55 | 227.75 | 218.09 | 9.81 | 414.10 | 31,200 | 19.49 | 21,200 | 13.24 | 0.46 | 45 |
| 56 | 13-Jan | 210.00 | 210.00 | 200.10 | 207.40 | 205.65 | 0.10 | 377.10 | 52,000 | 32.48 | 32,300 | 20.17 | 0.66 | 68 |
| 57 | 12-Jan | 216.95 | 217.00 | 203.10 | 207.20 | 207.57 | -5.97 | 376.74 | 33,400 | 20.86 | 26,300 | 16.43 | 0.55 | 56 |
| 58 | 09-Jan | 226.30 | 233.55 | 217.00 | 220.35 | 225.55 | -5.45 | 400.65 | 26,300 | 16.43 | 19,700 | 12.30 | 0.44 | 42 |
| 59 | 08-Jan | 248.00 | 248.00 | 230.00 | 233.05 | 239.45 | -6.12 | 423.74 | 39,800 | 24.86 | 26,300 | 16.43 | 0.63 | 56 |
| 60 | 07-Jan | 261.00 | 261.00 | 245.00 | 248.25 | 250.17 | -3.55 | 451.38 | 30,500 | 19.05 | 23,400 | 14.62 | 0.59 | 49 |
| 61 | 06-Jan | 260.10 | 264.90 | 254.50 | 257.40 | 258.74 | -0.16 | 468.01 | 33,300 | 20.80 | 24,500 | 15.30 | 0.63 | 52 |
| 62 | 05-Jan | 262.00 | 269.50 | 255.00 | 257.80 | 260.58 | 0.68 | 468.74 | 21,600 | 13.49 | 15,700 | 9.81 | 0.41 | 33 |
| 63 | 02-Jan | 277.00 | 277.05 | 249.90 | 256.05 | 260.04 | -5.38 | 465.56 | 43,000 | 26.86 | 23,700 | 14.80 | 0.62 | 50 |
| 64 | 01-Jan | 264.00 | 273.75 | 261.15 | 270.60 | 268.63 | 2.44 | 492.02 | 10,600 | 6.62 | 6,000 | 3.75 | 0.16 | 13 |
| 65 | 31-Dec | 257.00 | 267.95 | 257.00 | 264.15 | 262.76 | 0.42 | 480.29 | 12,000 | 7.50 | 7,600 | 4.75 | 0.20 | 16 |
| 66 | 30-Dec | 264.00 | 270.95 | 255.30 | 263.05 | 262.35 | -1.79 | 478.29 | 19,400 | 12.12 | 11,200 | 7.00 | 0.29 | 24 |
| 67 | 29-Dec | 270.10 | 274.95 | 267.25 | 267.85 | 270.51 | -0.80 | 487.02 | 15,000 | 9.37 | 10,600 | 6.62 | 0.29 | 22 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL