| Macro-sector: Commodities | Band: 20 | High52 Price: 252.65 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 400 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| 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: 201.0 / 168.95 | Week: 187.95 / 179.25 | Day: 180.0 / 175.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 177.00 | 180.00 | 175.25 | 180.00 | 179.34 | -0.55 | 444.00 | 11,200 | 27.93 | 10,000 | 24.94 | 0.18 | 18 |
| 2 | 11-Nov | 173.15 | 181.00 | 172.55 | 181.00 | 176.78 | 0.56 | 447.00 | 14,000 | 34.91 | 9,200 | 22.94 | 0.16 | 17 |
| 3 | 10-Nov | 176.00 | 180.00 | 172.70 | 180.00 | 176.65 | 2.27 | 444.00 | 4,400 | 10.97 | 3,600 | 8.98 | 0.06 | 7 |
| 4 | 07-Nov | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.51 | 434.00 | 400 | 1.00 | 400 | 1.00 | 0.00 | 1 |
| 5 | 06-Nov | 180.80 | 180.80 | 175.00 | 175.10 | 178.47 | -1.90 | 432.50 | 5,200 | 12.97 | 4,800 | 11.97 | 0.09 | 9 |
| 6 | 04-Nov | 183.60 | 183.60 | 178.00 | 178.50 | 179.61 | -2.16 | 440.90 | 6,400 | 15.96 | 4,800 | 11.97 | 0.09 | 9 |
| 7 | 03-Nov | 180.20 | 182.45 | 180.15 | 182.45 | 180.93 | -0.57 | 450.65 | 1,200 | 2.99 | 400 | 1.00 | 0.01 | 1 |
| 8 | 31-Oct | 185.00 | 185.00 | 180.10 | 183.50 | 182.42 | -0.81 | 453.25 | 2,000 | 4.99 | 1,200 | 2.99 | 0.02 | 2 |
| 9 | 30-Oct | 184.00 | 185.00 | 184.00 | 185.00 | 184.50 | 0.00 | 456.00 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 2 |
| 10 | 29-Oct | 184.00 | 185.00 | 184.00 | 185.00 | 184.83 | 0.00 | 456.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.04 | 5 |
| 11 | 28-Oct | 184.00 | 185.00 | 179.25 | 185.00 | 182.05 | 0.54 | 456.00 | 2,000 | 4.99 | 1,600 | 3.99 | 0.03 | 3 |
| 12 | 27-Oct | 185.00 | 187.95 | 180.05 | 184.00 | 183.65 | -0.54 | 454.00 | 4,400 | 10.97 | 3,200 | 7.98 | 0.06 | 6 |
| 13 | 24-Oct | 187.80 | 188.00 | 176.15 | 185.00 | 183.25 | -0.38 | 456.00 | 12,000 | 29.93 | 8,400 | 20.95 | 0.15 | 16 |
| 14 | 23-Oct | 186.00 | 186.80 | 177.35 | 185.70 | 185.10 | 0.30 | 458.68 | 38,800 | 96.76 | 23,200 | 57.86 | 0.43 | 44 |
| 15 | 21-Oct | 181.00 | 185.80 | 181.00 | 185.15 | 184.81 | 4.69 | 457.32 | 5,600 | 13.97 | 5,600 | 13.97 | 0.10 | 11 |
| 16 | 20-Oct | 175.80 | 179.00 | 175.00 | 176.85 | 176.24 | -2.59 | 436.82 | 8,000 | 19.95 | 3,600 | 8.98 | 0.06 | 7 |
| 17 | 17-Oct | 179.90 | 184.25 | 179.00 | 181.55 | 180.37 | -0.27 | 448.43 | 18,800 | 46.88 | 13,200 | 32.92 | 0.24 | 25 |
| 18 | 16-Oct | 176.50 | 185.00 | 175.60 | 182.05 | 180.99 | 4.03 | 449.66 | 10,400 | 25.94 | 8,400 | 20.95 | 0.15 | 16 |
| 19 | 15-Oct | 175.05 | 175.05 | 175.00 | 175.00 | 175.01 | -2.83 | 432.00 | 1,600 | 3.99 | 1,600 | 3.99 | 0.03 | 3 |
| 20 | 14-Oct | 180.00 | 181.00 | 176.10 | 180.10 | 180.06 | -1.13 | 444.85 | 8,000 | 19.95 | 8,000 | 19.95 | 0.14 | 15 |
| 21 | 13-Oct | 177.00 | 184.90 | 177.00 | 182.15 | 180.93 | 4.03 | 449.91 | 10,000 | 24.94 | 10,000 | 24.94 | 0.18 | 19 |
| 22 | 09-Oct | 170.20 | 175.95 | 168.40 | 175.10 | 172.59 | 1.39 | 432.50 | 20,800 | 51.87 | 14,400 | 35.91 | 0.25 | 27 |
| 23 | 08-Oct | 171.75 | 174.60 | 171.15 | 172.70 | 172.53 | -0.95 | 426.57 | 6,800 | 16.96 | 5,200 | 12.97 | 0.09 | 10 |
| 24 | 07-Oct | 173.00 | 175.00 | 171.45 | 174.35 | 173.79 | 0.78 | 430.64 | 13,200 | 32.92 | 9,200 | 22.94 | 0.16 | 17 |
| 25 | 06-Oct | 178.00 | 178.25 | 173.00 | 173.00 | 175.56 | 0.00 | 427.00 | 1,600 | 3.99 | 800 | 2.00 | 0.01 | 2 |
| 26 | 03-Oct | 172.00 | 177.00 | 170.50 | 173.00 | 172.94 | 0.17 | 427.00 | 44,800 | 111.72 | 30,800 | 76.81 | 0.53 | 58 |
| 27 | 01-Oct | 173.25 | 173.25 | 172.10 | 172.70 | 172.95 | 0.70 | 426.57 | 6,000 | 14.96 | 4,000 | 9.98 | 0.07 | 8 |
| 28 | 30-Sep | 175.00 | 180.00 | 168.95 | 171.50 | 171.39 | -1.41 | 423.61 | 55,200 | 137.66 | 51,200 | 127.68 | 0.88 | 96 |
| 29 | 29-Sep | 175.25 | 181.50 | 173.00 | 173.95 | 175.22 | 0.26 | 429.66 | 3,600 | 8.98 | 3,600 | 8.98 | 0.06 | 7 |
| 30 | 26-Sep | 175.50 | 176.10 | 173.00 | 173.50 | 175.33 | -1.39 | 428.55 | 7,600 | 18.95 | 7,200 | 17.96 | 0.13 | 14 |
| 31 | 25-Sep | 178.90 | 181.35 | 175.55 | 175.95 | 178.18 | -1.65 | 434.60 | 7,200 | 17.96 | 5,600 | 13.97 | 0.10 | 11 |
| 32 | 24-Sep | 179.10 | 179.10 | 178.90 | 178.90 | 179.03 | -0.61 | 441.88 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 2 |
| 33 | 23-Sep | 179.95 | 180.00 | 179.90 | 180.00 | 179.95 | 1.41 | 444.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.04 | 5 |
| 34 | 22-Sep | 182.00 | 182.00 | 177.00 | 177.50 | 179.85 | -2.47 | 438.43 | 4,400 | 10.97 | 4,400 | 10.97 | 0.08 | 8 |
| 35 | 19-Sep | 180.80 | 182.00 | 180.70 | 182.00 | 181.08 | 0.44 | 449.00 | 2,000 | 4.99 | 2,000 | 4.99 | 0.04 | 4 |
| 36 | 18-Sep | 181.55 | 181.60 | 181.15 | 181.20 | 181.40 | -0.17 | 447.56 | 4,800 | 11.97 | 4,000 | 9.98 | 0.07 | 8 |
| 37 | 17-Sep | 182.00 | 183.00 | 181.50 | 181.50 | 182.17 | 0.00 | 448.31 | 1,200 | 2.99 | 1,200 | 2.99 | 0.02 | 2 |
| 38 | 16-Sep | 181.90 | 183.05 | 181.25 | 181.50 | 182.21 | -0.22 | 448.31 | 3,600 | 8.98 | 2,800 | 6.98 | 0.05 | 5 |
| 39 | 15-Sep | 182.05 | 182.25 | 181.15 | 181.90 | 181.76 | -0.08 | 449.29 | 4,400 | 10.97 | 3,600 | 8.98 | 0.07 | 7 |
| 40 | 12-Sep | 186.30 | 188.00 | 181.35 | 182.05 | 184.04 | -3.60 | 449.66 | 10,800 | 26.93 | 8,000 | 19.95 | 0.15 | 15 |
| 41 | 11-Sep | 184.60 | 188.95 | 182.15 | 188.85 | 184.00 | 1.21 | 466.46 | 11,200 | 27.93 | 8,800 | 21.95 | 0.00 | 17 |
| 42 | 10-Sep | 186.15 | 187.50 | 186.15 | 186.60 | 186.83 | -1.84 | 460.90 | 1,600 | 3.99 | 800 | 2.00 | 0.01 | 2 |
| 43 | 09-Sep | 190.25 | 193.00 | 186.00 | 190.10 | 189.94 | -0.52 | 469.55 | 4,000 | 9.98 | 1,600 | 3.99 | 0.03 | 3 |
| 44 | 08-Sep | 196.00 | 201.00 | 190.20 | 191.10 | 195.91 | 0.84 | 472.02 | 22,400 | 55.86 | 13,200 | 32.92 | 0.26 | 25 |
| 45 | 05-Sep | 184.00 | 196.00 | 180.10 | 189.50 | 187.66 | 2.85 | 468.07 | 28,000 | 69.83 | 24,400 | 60.85 | 0.46 | 46 |
| 46 | 04-Sep | 184.00 | 184.25 | 184.00 | 184.25 | 184.10 | 1.32 | 455.10 | 24,000 | 59.85 | 24,000 | 59.85 | 0.44 | 45 |
| 47 | 03-Sep | 179.90 | 186.00 | 173.30 | 181.85 | 178.83 | 1.76 | 449.17 | 32,800 | 81.80 | 20,800 | 51.87 | 0.37 | 39 |
| 48 | 02-Sep | 176.35 | 179.95 | 173.05 | 178.70 | 177.81 | 0.03 | 441.39 | 7,600 | 18.95 | 6,000 | 14.96 | 0.11 | 11 |
| 49 | 01-Sep | 180.40 | 182.00 | 176.30 | 178.65 | 179.61 | -1.76 | 441.27 | 48,800 | 121.70 | 36,800 | 91.77 | 0.66 | 69 |
| 50 | 29-Aug | 178.30 | 183.50 | 178.30 | 181.85 | 182.09 | 0.11 | 449.17 | 4,400 | 10.97 | 3,200 | 7.98 | 0.06 | 6 |
| 51 | 28-Aug | 181.00 | 181.95 | 181.00 | 181.65 | 181.65 | -0.14 | 448.68 | 2,800 | 6.98 | 2,400 | 5.99 | 0.04 | 5 |
| 52 | 26-Aug | 182.00 | 182.00 | 178.50 | 181.90 | 181.07 | 2.19 | 449.29 | 6,400 | 15.96 | 5,200 | 12.97 | 0.09 | 10 |
| 53 | 25-Aug | 181.95 | 183.00 | 178.00 | 178.00 | 180.20 | -2.17 | 439.00 | 12,000 | 29.93 | 10,800 | 26.93 | 0.19 | 20 |
| 54 | 22-Aug | 179.00 | 181.95 | 179.00 | 181.95 | 179.42 | 0.64 | 449.42 | 2,800 | 6.98 | 2,400 | 5.99 | 0.04 | 5 |
| 55 | 21-Aug | 179.50 | 183.50 | 179.10 | 180.80 | 180.42 | 0.72 | 446.58 | 4,000 | 9.98 | 2,400 | 5.99 | 0.04 | 5 |
| 56 | 20-Aug | 177.05 | 184.00 | 177.05 | 179.50 | 179.57 | -0.83 | 443.37 | 5,600 | 13.97 | 2,800 | 6.98 | 0.05 | 5 |
| 57 | 19-Aug | 179.45 | 186.00 | 179.45 | 181.00 | 183.27 | 0.86 | 447.00 | 6,000 | 14.96 | 4,800 | 11.97 | 0.09 | 9 |
| 58 | 18-Aug | 175.00 | 180.00 | 175.00 | 179.45 | 177.29 | 1.70 | 443.24 | 3,200 | 7.98 | 2,800 | 6.98 | 0.05 | 5 |
| 59 | 14-Aug | 175.75 | 182.80 | 173.00 | 176.45 | 177.91 | -1.01 | 435.83 | 12,800 | 31.92 | 7,200 | 17.96 | 0.13 | 14 |
| 60 | 13-Aug | 180.95 | 180.95 | 177.00 | 178.25 | 178.68 | -0.75 | 440.28 | 4,400 | 10.97 | 2,000 | 4.99 | 0.04 | 4 |
| 61 | 12-Aug | 172.80 | 183.95 | 172.80 | 179.60 | 177.48 | 2.37 | 443.61 | 28,800 | 71.82 | 16,800 | 41.90 | 0.30 | 32 |
| 62 | 11-Aug | 172.35 | 179.00 | 170.35 | 175.45 | 175.15 | 1.47 | 433.36 | 19,600 | 48.88 | 14,800 | 36.91 | 0.26 | 28 |
| 63 | 08-Aug | 171.30 | 173.95 | 171.25 | 172.90 | 172.48 | -1.26 | 427.06 | 6,400 | 15.96 | 4,800 | 11.97 | 0.08 | 9 |
| 64 | 07-Aug | 174.00 | 177.35 | 171.00 | 175.10 | 174.94 | -1.79 | 432.50 | 18,800 | 46.88 | 16,800 | 41.90 | 0.29 | 32 |
| 65 | 06-Aug | 172.05 | 179.00 | 170.00 | 178.30 | 173.04 | 1.91 | 440.40 | 30,000 | 74.81 | 14,400 | 35.91 | 0.25 | 27 |
| 66 | 05-Aug | 172.50 | 174.95 | 172.00 | 174.95 | 172.91 | -0.60 | 432.13 | 2,400 | 5.99 | 2,000 | 4.99 | 0.03 | 4 |
| 67 | 04-Aug | 175.35 | 176.00 | 175.25 | 176.00 | 175.54 | -0.56 | 434.00 | 2,400 | 5.99 | 2,400 | 5.99 | 0.04 | 5 |
Similar Stocks: GRAVITA MOIL ORISSAMINE NMDC 20MICRONS ASHAPURMIN GOACARBON GMDCLTD PCCL