| Macro-sector: Commodities | Band: 20 | High52 Price: 267.5 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 400 | High52 Date: 29-Jan-2026 | Bumper: 227.0; Drift%: 9.56 |
| Industry: Minerals & Mining | Face Value: 10; VWAP21: | Low52 Price: 150.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Minerals | Total Equity: 24,700,000 | Low52 Date: 05-May-2025 | SHP: 73.21 / 0.75 / 3.95 / 22.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 228.0 / 150.0 | Month: 213.0 / 175.25 | Week: 238.95 / 200.1 | Day: 251.0 / 244.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 244.80 | 251.00 | 244.80 | 251.00 | 248.43 | 2.34 | 619.00 | 2,400 | 5.99 | 2,000 | 4.99 | 0.05 | 4 |
| 2 | 01-Apr | 227.00 | 251.00 | 227.00 | 245.25 | 246.78 | 9.36 | 605.77 | 13,200 | 32.92 | 9,200 | 22.94 | 0.23 | 17 |
| 3 | 30-Mar | 228.00 | 228.00 | 217.00 | 224.25 | 222.16 | -5.97 | 553.90 | 10,000 | 24.94 | 6,800 | 16.96 | 0.15 | 12 |
| 4 | 27-Mar | 236.05 | 246.90 | 236.00 | 238.50 | 239.20 | -4.04 | 589.10 | 2,000 | 4.99 | 2,000 | 4.99 | 0.05 | 4 |
| 5 | 25-Mar | 245.00 | 255.00 | 241.10 | 248.55 | 249.79 | -0.58 | 613.92 | 28,000 | 69.83 | 21,200 | 52.87 | 0.53 | 39 |
| 6 | 24-Mar | 245.00 | 252.90 | 245.00 | 250.00 | 249.81 | 0.28 | 617.00 | 24,400 | 60.85 | 17,200 | 42.89 | 0.43 | 32 |
| 7 | 23-Mar | 240.00 | 249.95 | 236.05 | 249.30 | 241.72 | 1.36 | 615.77 | 14,800 | 36.91 | 11,600 | 28.93 | 0.28 | 21 |
| 8 | 20-Mar | 245.35 | 250.00 | 242.00 | 245.95 | 245.83 | 0.24 | 607.50 | 8,400 | 20.95 | 8,400 | 20.95 | 0.21 | 15 |
| 9 | 19-Mar | 224.00 | 255.00 | 224.00 | 245.35 | 242.99 | 2.23 | 606.01 | 14,400 | 35.91 | 9,200 | 22.94 | 0.22 | 17 |
| 10 | 18-Mar | 240.00 | 247.00 | 239.80 | 240.00 | 241.83 | 1.63 | 592.00 | 6,000 | 14.96 | 5,200 | 12.97 | 0.13 | 10 |
| 11 | 17-Mar | 211.35 | 240.00 | 211.35 | 236.15 | 230.72 | 2.70 | 583.29 | 15,600 | 38.90 | 14,400 | 35.91 | 0.33 | 26 |
| 12 | 16-Mar | 219.00 | 229.95 | 219.00 | 229.95 | 226.15 | 2.63 | 567.98 | 1,200 | 2.99 | 1,200 | 2.99 | 0.03 | 2 |
| 13 | 13-Mar | 221.00 | 249.85 | 221.00 | 224.05 | 228.21 | 4.31 | 553.40 | 38,800 | 96.76 | 24,000 | 59.85 | 0.55 | 44 |
| 14 | 12-Mar | 212.95 | 216.95 | 210.05 | 214.80 | 213.03 | 1.70 | 530.56 | 15,200 | 37.91 | 10,000 | 24.94 | 0.21 | 18 |
| 15 | 11-Mar | 209.25 | 214.00 | 208.50 | 211.20 | 210.50 | -0.61 | 521.66 | 8,000 | 19.95 | 5,200 | 12.97 | 0.11 | 10 |
| 16 | 10-Mar | 216.90 | 216.90 | 211.20 | 212.50 | 212.56 | -2.03 | 524.88 | 7,200 | 17.96 | 6,800 | 16.96 | 0.14 | 12 |
| 17 | 09-Mar | 202.25 | 216.90 | 201.00 | 216.90 | 205.43 | -0.53 | 535.74 | 11,200 | 27.93 | 8,000 | 19.95 | 0.16 | 15 |
| 18 | 06-Mar | 224.00 | 224.00 | 216.35 | 218.05 | 218.85 | -0.84 | 538.58 | 6,000 | 14.96 | 3,200 | 7.98 | 0.07 | 6 |
| 19 | 05-Mar | 217.00 | 219.95 | 216.00 | 219.90 | 217.70 | 0.30 | 543.15 | 9,600 | 23.94 | 6,800 | 16.96 | 0.15 | 12 |
| 20 | 04-Mar | 220.00 | 220.00 | 214.10 | 219.25 | 216.21 | -0.34 | 541.55 | 11,200 | 27.93 | 10,800 | 26.93 | 0.23 | 20 |
| 21 | 02-Mar | 220.00 | 220.00 | 216.15 | 220.00 | 218.46 | -5.96 | 543.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 3 |
| 22 | 27-Feb | 232.00 | 238.95 | 232.00 | 233.95 | 235.27 | 0.84 | 577.86 | 14,400 | 35.91 | 9,600 | 23.94 | 0.23 | 18 |
| 23 | 26-Feb | 229.95 | 238.40 | 226.10 | 232.00 | 231.62 | 5.50 | 573.00 | 18,800 | 46.88 | 11,600 | 28.93 | 0.27 | 21 |
| 24 | 25-Feb | 211.25 | 221.00 | 210.10 | 219.90 | 215.44 | 4.49 | 543.15 | 17,200 | 42.89 | 14,800 | 36.91 | 0.32 | 27 |
| 25 | 24-Feb | 200.15 | 210.55 | 200.10 | 210.45 | 204.71 | 2.66 | 519.81 | 10,400 | 25.94 | 8,400 | 20.95 | 0.17 | 15 |
| 26 | 23-Feb | 201.00 | 207.50 | 201.00 | 205.00 | 203.48 | 0.34 | 506.00 | 10,400 | 25.94 | 8,000 | 19.95 | 0.16 | 15 |
| 27 | 20-Feb | 201.00 | 205.00 | 198.00 | 204.30 | 202.71 | 1.11 | 504.62 | 18,000 | 44.89 | 16,400 | 40.90 | 0.33 | 30 |
| 28 | 19-Feb | 206.50 | 209.95 | 201.00 | 202.05 | 203.00 | -3.79 | 499.06 | 7,200 | 17.96 | 6,800 | 16.96 | 0.00 | 12 |
| 29 | 18-Feb | 210.00 | 214.80 | 207.25 | 210.00 | 211.01 | -0.99 | 518.00 | 5,200 | 12.97 | 2,800 | 6.98 | 0.06 | 5 |
| 30 | 17-Feb | 211.05 | 213.00 | 211.05 | 212.10 | 212.05 | -0.21 | 523.89 | 1,600 | 3.99 | 800 | 2.00 | 0.02 | 1 |
| 31 | 16-Feb | 223.00 | 223.00 | 210.05 | 212.55 | 216.24 | -1.16 | 525.00 | 3,200 | 7.98 | 1,200 | 2.99 | 0.03 | 2 |
| 32 | 13-Feb | 218.60 | 218.60 | 215.05 | 215.05 | 216.32 | -6.50 | 531.17 | 5,600 | 13.97 | 4,400 | 10.97 | 0.10 | 8 |
| 33 | 12-Feb | 218.25 | 230.00 | 218.25 | 230.00 | 223.70 | 0.09 | 568.00 | 4,000 | 9.98 | 2,400 | 5.99 | 0.05 | 4 |
| 34 | 11-Feb | 228.90 | 229.80 | 222.30 | 229.80 | 228.89 | -0.04 | 567.61 | 4,000 | 9.98 | 3,600 | 8.98 | 0.08 | 7 |
| 35 | 10-Feb | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.02 | 567.85 | 400 | 1.00 | 400 | 1.00 | 0.01 | 1 |
| 36 | 09-Feb | 221.00 | 230.00 | 221.00 | 229.95 | 227.39 | 0.37 | 567.98 | 2,800 | 6.98 | 2,000 | 4.99 | 0.05 | 4 |
| 37 | 06-Feb | 233.50 | 233.50 | 220.20 | 229.10 | 228.29 | 1.80 | 565.88 | 4,800 | 11.97 | 3,600 | 8.98 | 0.08 | 7 |
| 38 | 05-Feb | 224.00 | 225.85 | 224.00 | 225.05 | 225.05 | -0.35 | 555.87 | 3,600 | 8.98 | 3,200 | 7.98 | 0.07 | 6 |
| 39 | 04-Feb | 220.00 | 225.85 | 220.00 | 225.85 | 221.95 | 2.96 | 557.85 | 1,200 | 2.99 | 800 | 2.00 | 0.02 | 1 |
| 40 | 03-Feb | 215.00 | 219.95 | 215.00 | 219.35 | 218.96 | 3.25 | 541.79 | 4,400 | 10.97 | 4,000 | 9.98 | 0.09 | 7 |
| 41 | 02-Feb | 210.05 | 217.30 | 204.00 | 212.45 | 210.42 | 0.81 | 524.75 | 13,600 | 33.92 | 9,200 | 22.94 | 0.19 | 17 |
| 42 | 01-Feb | 235.30 | 239.95 | 204.00 | 210.75 | 220.24 | -10.87 | 520.55 | 15,600 | 38.90 | 10,400 | 25.94 | 0.23 | 19 |
| 43 | 30-Jan | 257.00 | 257.00 | 236.00 | 236.45 | 242.72 | -8.00 | 584.03 | 8,000 | 19.95 | 5,200 | 12.97 | 0.13 | 10 |
| 44 | 29-Jan | 257.90 | 267.50 | 248.00 | 257.00 | 259.63 | -0.70 | 634.00 | 14,000 | 34.91 | 8,800 | 21.95 | 0.23 | 16 |
| 45 | 28-Jan | 223.75 | 261.00 | 223.75 | 258.80 | 248.65 | 12.35 | 639.24 | 52,400 | 130.67 | 35,200 | 87.78 | 0.88 | 65 |
| 46 | 27-Jan | 220.00 | 232.00 | 220.00 | 230.35 | 227.57 | 3.93 | 568.96 | 18,000 | 44.89 | 12,800 | 31.92 | 0.29 | 23 |
| 47 | 23-Jan | 218.50 | 225.00 | 216.55 | 221.65 | 221.25 | -0.65 | 547.48 | 11,200 | 27.93 | 9,600 | 23.94 | 0.21 | 18 |
| 48 | 22-Jan | 223.50 | 223.50 | 215.00 | 223.10 | 219.98 | 1.41 | 551.06 | 13,200 | 32.92 | 9,600 | 23.94 | 0.21 | 18 |
| 49 | 21-Jan | 214.70 | 220.00 | 214.70 | 220.00 | 217.31 | 0.55 | 543.00 | 8,400 | 20.95 | 6,800 | 16.96 | 0.15 | 12 |
| 50 | 20-Jan | 210.05 | 224.95 | 210.00 | 218.80 | 216.69 | 1.37 | 540.44 | 53,200 | 132.67 | 38,000 | 94.76 | 0.82 | 70 |
| 51 | 19-Jan | 211.35 | 218.40 | 211.00 | 215.85 | 213.10 | -1.55 | 533.15 | 18,000 | 44.89 | 14,800 | 36.91 | 0.32 | 27 |
| 52 | 16-Jan | 217.00 | 220.00 | 212.35 | 219.25 | 217.49 | 1.08 | 541.55 | 10,400 | 25.94 | 7,200 | 17.96 | 0.16 | 13 |
| 53 | 14-Jan | 220.00 | 220.05 | 211.10 | 216.90 | 216.84 | -1.43 | 535.74 | 7,200 | 17.96 | 6,000 | 14.96 | 0.13 | 11 |
| 54 | 13-Jan | 215.00 | 221.00 | 212.00 | 220.05 | 218.68 | 1.29 | 543.52 | 13,200 | 32.92 | 12,800 | 31.92 | 0.28 | 23 |
| 55 | 12-Jan | 204.30 | 218.00 | 204.20 | 217.25 | 211.81 | 0.60 | 536.61 | 12,400 | 30.92 | 8,000 | 19.95 | 0.17 | 15 |
| 56 | 09-Jan | 207.00 | 218.70 | 207.00 | 215.95 | 213.28 | 3.10 | 533.40 | 23,200 | 57.86 | 19,200 | 47.88 | 0.41 | 35 |
| 57 | 08-Jan | 210.30 | 214.00 | 198.95 | 209.45 | 205.87 | -2.81 | 517.34 | 20,400 | 50.87 | 10,400 | 25.94 | 0.21 | 19 |
| 58 | 07-Jan | 215.00 | 218.95 | 210.00 | 215.50 | 214.93 | 0.70 | 532.29 | 6,000 | 14.96 | 5,600 | 13.97 | 0.12 | 10 |
| 59 | 06-Jan | 215.00 | 215.00 | 213.95 | 214.00 | 214.23 | -0.77 | 528.00 | 1,600 | 3.99 | 1,200 | 2.99 | 0.03 | 2 |
| 60 | 05-Jan | 206.05 | 218.00 | 206.05 | 215.65 | 214.79 | 0.61 | 532.66 | 6,800 | 16.96 | 4,400 | 10.97 | 0.09 | 8 |
| 61 | 02-Jan | 202.10 | 218.00 | 202.00 | 214.35 | 212.71 | 3.20 | 529.44 | 15,200 | 37.91 | 12,400 | 30.92 | 0.26 | 23 |
| 62 | 01-Jan | 210.00 | 210.00 | 207.70 | 207.70 | 208.90 | -1.82 | 513.02 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 3 |
| 63 | 31-Dec | 206.20 | 213.00 | 198.60 | 211.55 | 210.37 | 2.50 | 522.53 | 30,400 | 75.81 | 21,600 | 53.87 | 0.45 | 40 |
| 64 | 30-Dec | 203.00 | 207.50 | 202.00 | 206.40 | 204.16 | 0.58 | 509.81 | 6,800 | 16.96 | 5,600 | 13.97 | 0.11 | 10 |
| 65 | 29-Dec | 204.65 | 205.20 | 202.00 | 205.20 | 204.55 | 1.11 | 506.84 | 3,200 | 7.98 | 2,800 | 6.98 | 0.06 | 5 |
| 66 | 26-Dec | 197.25 | 205.00 | 197.25 | 202.95 | 202.01 | -1.00 | 501.29 | 2,400 | 5.99 | 2,000 | 4.99 | 0.04 | 4 |
| 67 | 24-Dec | 199.00 | 205.00 | 198.60 | 205.00 | 203.08 | 0.44 | 506.00 | 9,600 | 23.94 | 5,600 | 13.97 | 0.11 | 10 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL