| Macro-sector: Commodities | Band: 20 | High52 Price: 10.42 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: | Low52 Price: 3.68 | Barrier: 3.86; Drift%: 13.45 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 212,172,990 | Low52 Date: 30-Mar-2026 | SHP: 49.44 / 0.0 / 0.0 / 50.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.75 / 6.73 | Month: 7.15 / 5.8 | Week: 5.69 / 4.94 | Day: 4.46 / 4.31 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4.39 | 4.46 | 4.31 | 4.46 | 4.43 | 4.94 | 94.63 | 51,331 | 3.24 | 38,827 | 38,827.00 | 0.02 | 4 |
| 2 | 06-Apr | 4.22 | 4.25 | 4.12 | 4.25 | 4.23 | 4.94 | 90.17 | 80,333 | 5.08 | 80,326 | 80,326.00 | 0.03 | 7 |
| 3 | 02-Apr | 3.89 | 4.05 | 3.88 | 4.05 | 4.03 | 4.92 | 85.93 | 82,943 | 5.24 | 73,899 | 73,899.00 | 0.03 | 7 |
| 4 | 01-Apr | 3.70 | 3.86 | 3.70 | 3.86 | 3.82 | 4.89 | 81.90 | 82,978 | 5.24 | 78,253 | 78,253.00 | 0.03 | 7 |
| 5 | 30-Mar | 3.85 | 3.85 | 3.68 | 3.68 | 3.73 | -4.91 | 78.08 | 179,584 | 11.35 | 162,534 | 162,534.00 | 0.06 | 15 |
| 6 | 27-Mar | 4.07 | 4.07 | 3.87 | 3.87 | 3.92 | -4.91 | 82.11 | 227,949 | 14.40 | 205,041 | 205,041.00 | 0.08 | 19 |
| 7 | 25-Mar | 4.08 | 4.14 | 3.96 | 4.07 | 4.06 | -0.25 | 86.35 | 175,594 | 11.09 | 152,029 | 152,029.00 | 0.06 | 14 |
| 8 | 24-Mar | 4.47 | 4.47 | 4.07 | 4.08 | 4.13 | -4.67 | 86.57 | 309,273 | 19.54 | 234,495 | 234,495.00 | 0.10 | 22 |
| 9 | 23-Mar | 4.49 | 4.51 | 4.27 | 4.28 | 4.30 | -4.68 | 90.81 | 448,263 | 28.32 | 405,404 | 405,404.00 | 0.17 | 38 |
| 10 | 20-Mar | 4.55 | 4.55 | 4.40 | 4.49 | 4.50 | 0.67 | 95.27 | 52,003 | 3.29 | 40,471 | 40,471.00 | 0.02 | 4 |
| 11 | 19-Mar | 4.38 | 4.65 | 4.38 | 4.46 | 4.48 | -0.45 | 94.63 | 83,260 | 5.26 | 59,922 | 59,922.00 | 0.03 | 6 |
| 12 | 18-Mar | 4.45 | 4.69 | 4.42 | 4.48 | 4.52 | -0.67 | 95.05 | 124,606 | 7.87 | 89,133 | 89,133.00 | 0.04 | 8 |
| 13 | 17-Mar | 4.65 | 4.65 | 4.36 | 4.51 | 4.53 | 0.67 | 95.69 | 71,167 | 4.50 | 61,092 | 61,092.00 | 0.03 | 6 |
| 14 | 16-Mar | 4.74 | 4.74 | 4.40 | 4.48 | 4.55 | -3.03 | 95.05 | 169,122 | 10.68 | 124,971 | 124,971.00 | 0.06 | 12 |
| 15 | 13-Mar | 4.84 | 4.84 | 4.61 | 4.62 | 4.67 | -3.14 | 98.02 | 66,037 | 4.17 | 58,934 | 58,934.00 | 0.03 | 5 |
| 16 | 12-Mar | 4.75 | 4.98 | 4.70 | 4.77 | 4.81 | -0.83 | 101.21 | 39,504 | 2.50 | 31,662 | 31,662.00 | 0.02 | 3 |
| 17 | 11-Mar | 4.74 | 4.98 | 4.70 | 4.81 | 4.85 | 1.26 | 102.06 | 82,662 | 5.22 | 61,440 | 61,440.00 | 0.03 | 6 |
| 18 | 10-Mar | 4.79 | 4.79 | 4.64 | 4.75 | 4.75 | 1.06 | 100.78 | 82,381 | 5.20 | 71,617 | 71,617.00 | 0.03 | 7 |
| 19 | 09-Mar | 4.76 | 4.85 | 4.61 | 4.70 | 4.71 | -2.29 | 99.72 | 89,277 | 5.64 | 68,209 | 68,209.00 | 0.03 | 6 |
| 20 | 06-Mar | 5.02 | 5.11 | 4.77 | 4.81 | 4.90 | -4.18 | 102.06 | 324,518 | 20.50 | 285,425 | 285,425.00 | 0.14 | 27 |
| 21 | 05-Mar | 4.87 | 5.12 | 4.85 | 5.02 | 5.01 | 2.66 | 106.51 | 58,159 | 3.67 | 55,127 | 55,127.00 | 0.03 | 5 |
| 22 | 04-Mar | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.61 | 103.75 | 35,387 | 2.24 | 34,577 | 34,577.00 | 0.02 | 3 |
| 23 | 02-Mar | 5.00 | 5.29 | 4.87 | 4.92 | 4.96 | -3.91 | 104.39 | 131,996 | 8.34 | 97,595 | 97,595.00 | 0.05 | 9 |
| 24 | 27-Feb | 4.94 | 5.21 | 4.94 | 5.12 | 5.08 | 1.79 | 108.63 | 108,695 | 6.87 | 98,541 | 98,541.00 | 0.05 | 9 |
| 25 | 26-Feb | 5.00 | 5.19 | 5.00 | 5.03 | 5.04 | -1.57 | 106.72 | 84,193 | 5.32 | 74,051 | 74,051.00 | 0.04 | 7 |
| 26 | 25-Feb | 5.20 | 5.39 | 5.04 | 5.11 | 5.13 | -1.73 | 108.42 | 195,273 | 12.34 | 191,097 | 191,097.00 | 0.10 | 18 |
| 27 | 24-Feb | 5.38 | 5.49 | 5.20 | 5.20 | 5.26 | -3.53 | 110.33 | 37,346 | 2.36 | 33,850 | 33,850.00 | 0.02 | 3 |
| 28 | 23-Feb | 5.41 | 5.69 | 5.31 | 5.39 | 5.40 | -0.92 | 114.36 | 44,660 | 2.82 | 0 | 0.00 | 0.00 | 4 |
| 29 | 20-Feb | 5.49 | 5.49 | 5.22 | 5.44 | 5.41 | 1.12 | 115.42 | 42,182 | 2.66 | 0 | 0.00 | 0.00 | 4 |
| 30 | 19-Feb | 5.45 | 5.59 | 5.34 | 5.38 | 5.46 | 0.37 | 114.15 | 37,977 | 2.40 | 0 | 0.00 | 0.00 | 4 |
| 31 | 18-Feb | 5.42 | 5.64 | 5.30 | 5.36 | 5.44 | -1.11 | 113.72 | 91,007 | 5.75 | 0 | 0.00 | 0.00 | 8 |
| 32 | 17-Feb | 5.36 | 5.49 | 5.22 | 5.42 | 5.34 | 0.74 | 115.00 | 68,697 | 4.34 | 0 | 0.00 | 0.00 | 6 |
| 33 | 16-Feb | 5.60 | 5.60 | 5.34 | 5.38 | 5.41 | -4.27 | 114.15 | 72,677 | 4.59 | 0 | 0.00 | 0.00 | 7 |
| 34 | 13-Feb | 5.65 | 5.71 | 5.50 | 5.62 | 5.57 | 1.63 | 119.24 | 43,115 | 2.72 | 0 | 0.00 | 0.00 | 4 |
| 35 | 12-Feb | 5.64 | 5.68 | 5.50 | 5.53 | 5.56 | -1.95 | 117.33 | 47,549 | 3.00 | 0 | 0.00 | 0.00 | 4 |
| 36 | 11-Feb | 5.70 | 5.79 | 5.60 | 5.64 | 5.65 | -1.74 | 119.67 | 68,295 | 4.31 | 0 | 0.00 | 0.00 | 6 |
| 37 | 10-Feb | 5.78 | 5.85 | 5.61 | 5.74 | 5.72 | -1.37 | 121.79 | 44,311 | 2.80 | 0 | 0.00 | 0.00 | 4 |
| 38 | 09-Feb | 5.72 | 5.90 | 5.72 | 5.82 | 5.76 | -3.32 | 123.48 | 125,557 | 7.93 | 0 | 0.00 | 0.00 | 12 |
| 39 | 06-Feb | 5.98 | 6.04 | 5.51 | 6.02 | 5.93 | 4.51 | 127.73 | 150,291 | 9.49 | 0 | 0.00 | 0.00 | 14 |
| 40 | 05-Feb | 5.78 | 5.80 | 5.56 | 5.76 | 5.73 | 4.16 | 122.21 | 59,637 | 3.77 | 0 | 0.00 | 0.00 | 6 |
| 41 | 04-Feb | 5.35 | 5.59 | 5.33 | 5.53 | 5.50 | 1.65 | 117.33 | 39,771 | 2.51 | 0 | 0.00 | 0.00 | 4 |
| 42 | 03-Feb | 5.76 | 5.78 | 5.31 | 5.44 | 5.43 | -2.16 | 115.42 | 150,085 | 9.48 | 0 | 0.00 | 0.00 | 14 |
| 43 | 02-Feb | 5.83 | 5.83 | 5.46 | 5.56 | 5.58 | -3.14 | 117.97 | 121,451 | 7.67 | 0 | 0.00 | 0.00 | 11 |
| 44 | 01-Feb | 5.62 | 5.97 | 5.62 | 5.74 | 5.77 | 0.17 | 121.79 | 34,606 | 2.19 | 0 | 0.00 | 0.00 | 3 |
| 45 | 30-Jan | 5.69 | 5.80 | 5.60 | 5.73 | 5.69 | 0.88 | 121.58 | 44,891 | 2.84 | 0 | 0.00 | 0.00 | 4 |
| 46 | 29-Jan | 5.80 | 5.80 | 5.62 | 5.68 | 5.70 | -3.73 | 120.51 | 96,002 | 6.06 | 0 | 0.00 | 0.00 | 9 |
| 47 | 28-Jan | 5.72 | 5.95 | 5.70 | 5.90 | 5.82 | 3.15 | 125.18 | 37,348 | 2.36 | 0 | 0.00 | 0.00 | 3 |
| 48 | 27-Jan | 5.81 | 5.87 | 5.71 | 5.72 | 5.75 | -2.56 | 121.36 | 37,068 | 2.34 | 0 | 0.00 | 0.00 | 3 |
| 49 | 23-Jan | 6.13 | 6.13 | 5.76 | 5.87 | 5.92 | 0.17 | 124.55 | 15,828 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 50 | 22-Jan | 6.03 | 6.03 | 5.81 | 5.86 | 5.91 | 1.74 | 124.33 | 39,137 | 2.47 | 0 | 0.00 | 0.00 | 4 |
| 51 | 21-Jan | 5.78 | 6.00 | 5.75 | 5.76 | 5.80 | -2.04 | 122.21 | 134,663 | 8.51 | 0 | 0.00 | 0.00 | 13 |
| 52 | 20-Jan | 5.70 | 5.97 | 5.70 | 5.88 | 5.87 | 0.51 | 124.76 | 66,029 | 4.17 | 0 | 0.00 | 0.00 | 6 |
| 53 | 19-Jan | 5.91 | 5.99 | 5.70 | 5.85 | 5.84 | -2.50 | 124.12 | 169,150 | 10.69 | 0 | 0.00 | 0.00 | 16 |
| 54 | 16-Jan | 6.15 | 6.15 | 5.90 | 6.00 | 5.98 | -1.96 | 127.00 | 233,631 | 14.76 | 0 | 0.00 | 0.00 | 22 |
| 55 | 14-Jan | 6.19 | 6.19 | 6.12 | 6.12 | 6.13 | 0.16 | 129.85 | 38,034 | 2.40 | 0 | 0.00 | 0.00 | 4 |
| 56 | 13-Jan | 6.00 | 6.17 | 5.98 | 6.11 | 6.11 | 0.66 | 129.64 | 64,381 | 4.07 | 0 | 0.00 | 0.00 | 6 |
| 57 | 12-Jan | 5.95 | 6.10 | 5.95 | 6.07 | 6.02 | -2.41 | 128.79 | 128,754 | 8.13 | 0 | 0.00 | 0.00 | 12 |
| 58 | 09-Jan | 6.26 | 6.38 | 5.95 | 6.22 | 6.11 | -0.64 | 131.97 | 181,597 | 11.47 | 0 | 0.00 | 0.00 | 17 |
| 59 | 08-Jan | 6.83 | 6.83 | 6.24 | 6.26 | 6.44 | -4.57 | 132.82 | 246,490 | 15.57 | 0 | 0.00 | 0.00 | 23 |
| 60 | 07-Jan | 6.30 | 6.59 | 6.13 | 6.56 | 6.41 | 4.46 | 139.19 | 179,348 | 11.33 | 0 | 0.00 | 0.00 | 17 |
| 61 | 06-Jan | 6.17 | 6.34 | 6.14 | 6.28 | 6.22 | 0.96 | 133.24 | 83,859 | 5.30 | 0 | 0.00 | 0.00 | 8 |
| 62 | 05-Jan | 6.18 | 6.44 | 6.11 | 6.22 | 6.25 | -0.48 | 131.97 | 84,145 | 5.32 | 0 | 0.00 | 0.00 | 8 |
| 63 | 02-Jan | 6.29 | 6.38 | 6.07 | 6.25 | 6.19 | 0.32 | 132.61 | 94,719 | 5.98 | 0 | 0.00 | 0.00 | 9 |
| 64 | 01-Jan | 6.16 | 6.25 | 6.02 | 6.23 | 6.19 | 1.47 | 132.18 | 150,047 | 9.48 | 0 | 0.00 | 0.00 | 14 |
| 65 | 31-Dec | 6.01 | 6.19 | 5.91 | 6.14 | 6.05 | -0.16 | 130.27 | 94,113 | 5.95 | 0 | 0.00 | 0.00 | 9 |
| 66 | 30-Dec | 6.02 | 6.22 | 6.00 | 6.15 | 6.10 | 0.16 | 130.49 | 98,907 | 6.25 | 0 | 0.00 | 0.00 | 9 |
| 67 | 29-Dec | 6.07 | 6.29 | 6.01 | 6.14 | 6.09 | -0.81 | 130.27 | 128,622 | 8.13 | 0 | 0.00 | 0.00 | 12 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL