| Macro-sector: Commodities | Band: 20 | High52 Price: 16.35 | Mkt_Cap Category: Others |
| Sector: Metals & Mining | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Ferrous Metals | Face Value: 1; VWAP21: | Low52 Price: 6.06 | Barrier: 6.9; Drift%: -11.47 |
| Basic Industry: Ferro & Silica Manganese | Total Equity: 212,172,990 | Low52 Date: 11-Nov-2025 | SHP: 49.56 / 0.0 / 0.0 / 50.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 13.75 / 6.73 | Month: 9.75 / 6.74 | Week: 7.12 / 6.7 | Day: 6.27 / 6.04 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 6.27 | 6.27 | 6.04 | 6.19 | 6.11 | 1.81 | 131.34 | 162,797 | 36.48 | 94,065 | 94,065.00 | 0.06 | 9 |
| 2 | 11-Nov | 6.15 | 6.30 | 6.06 | 6.08 | 6.11 | -1.78 | 129.00 | 144,594 | 32.40 | 127,741 | 127,741.00 | 0.08 | 12 |
| 3 | 10-Nov | 6.30 | 6.42 | 6.16 | 6.19 | 6.26 | -2.21 | 131.34 | 205,769 | 46.11 | 154,720 | 154,720.00 | 0.10 | 15 |
| 4 | 07-Nov | 6.83 | 6.83 | 6.21 | 6.33 | 6.36 | -3.06 | 134.31 | 224,754 | 50.36 | 180,756 | 180,756.00 | 0.11 | 17 |
| 5 | 06-Nov | 6.90 | 6.90 | 6.50 | 6.53 | 6.60 | -3.83 | 138.55 | 272,891 | 61.15 | 203,949 | 203,949.00 | 0.13 | 19 |
| 6 | 04-Nov | 6.98 | 6.98 | 6.75 | 6.79 | 6.82 | -0.59 | 144.07 | 168,733 | 37.81 | 116,299 | 116,299.00 | 0.08 | 11 |
| 7 | 03-Nov | 7.05 | 7.05 | 6.71 | 6.83 | 6.88 | -1.30 | 144.91 | 255,079 | 57.15 | 182,495 | 182,495.00 | 0.13 | 17 |
| 8 | 31-Oct | 6.76 | 7.05 | 6.76 | 6.92 | 6.91 | 0.44 | 146.82 | 165,165 | 37.01 | 114,526 | 114,526.00 | 0.08 | 11 |
| 9 | 30-Oct | 7.10 | 7.10 | 6.70 | 6.89 | 6.90 | -0.86 | 146.19 | 123,625 | 27.70 | 93,920 | 93,920.00 | 0.06 | 9 |
| 10 | 29-Oct | 6.94 | 6.99 | 6.90 | 6.95 | 6.96 | 0.14 | 147.46 | 60,154 | 13.48 | 41,603 | 41,603.00 | 0.03 | 4 |
| 11 | 28-Oct | 6.93 | 7.12 | 6.90 | 6.94 | 6.97 | 0.00 | 147.25 | 83,704 | 18.76 | 59,222 | 59,222.00 | 0.04 | 6 |
| 12 | 27-Oct | 6.81 | 7.04 | 6.81 | 6.94 | 6.96 | 0.87 | 147.25 | 128,118 | 28.71 | 100,284 | 100,284.00 | 0.07 | 9 |
| 13 | 24-Oct | 7.08 | 7.08 | 6.85 | 6.88 | 6.95 | 1.03 | 145.98 | 108,594 | 24.33 | 93,296 | 93,296.00 | 0.06 | 9 |
| 14 | 23-Oct | 7.01 | 7.10 | 6.68 | 6.81 | 6.93 | -2.85 | 144.49 | 206,042 | 46.17 | 181,028 | 181,028.00 | 0.13 | 17 |
| 15 | 21-Oct | 7.09 | 7.10 | 6.95 | 7.01 | 7.00 | 0.86 | 148.73 | 32,188 | 7.21 | 21,669 | 21,669.00 | 0.00 | 2 |
| 16 | 20-Oct | 6.91 | 7.00 | 6.81 | 6.95 | 6.93 | 0.58 | 147.46 | 72,392 | 16.22 | 60,045 | 60,045.00 | 0.04 | 6 |
| 17 | 17-Oct | 7.00 | 7.05 | 6.85 | 6.91 | 6.94 | -1.00 | 146.61 | 76,652 | 17.17 | 64,760 | 64,760.00 | 0.04 | 6 |
| 18 | 16-Oct | 6.99 | 7.00 | 6.74 | 6.98 | 6.88 | 2.95 | 148.10 | 101,922 | 22.84 | 74,829 | 74,829.00 | 0.05 | 7 |
| 19 | 15-Oct | 6.70 | 6.89 | 6.68 | 6.78 | 6.78 | 1.19 | 143.85 | 203,925 | 45.69 | 122,292 | 122,292.00 | 0.08 | 12 |
| 20 | 14-Oct | 7.09 | 7.09 | 6.67 | 6.70 | 6.76 | -3.60 | 142.16 | 358,567 | 80.34 | 297,406 | 297,406.00 | 0.20 | 28 |
| 21 | 13-Oct | 7.05 | 7.05 | 6.92 | 6.95 | 6.98 | -0.43 | 147.46 | 86,842 | 19.46 | 76,343 | 76,343.00 | 0.05 | 7 |
| 22 | 10-Oct | 7.00 | 7.09 | 6.90 | 6.98 | 6.97 | 0.43 | 148.10 | 48,658 | 10.90 | 39,988 | 39,988.00 | 0.03 | 4 |
| 23 | 09-Oct | 6.97 | 7.00 | 6.90 | 6.95 | 6.95 | -0.29 | 147.46 | 89,725 | 20.10 | 77,258 | 77,258.00 | 0.05 | 7 |
| 24 | 08-Oct | 7.00 | 7.10 | 6.88 | 6.97 | 6.97 | -0.14 | 147.88 | 148,677 | 33.31 | 124,911 | 124,911.00 | 0.09 | 12 |
| 25 | 07-Oct | 7.00 | 7.06 | 6.96 | 6.98 | 7.00 | -0.29 | 148.10 | 108,594 | 24.33 | 103,252 | 103,252.00 | 0.00 | 10 |
| 26 | 06-Oct | 7.00 | 7.18 | 6.95 | 7.00 | 7.02 | -0.28 | 148.00 | 133,513 | 29.92 | 93,951 | 93,951.00 | 0.07 | 9 |
| 27 | 03-Oct | 7.04 | 7.12 | 6.95 | 7.02 | 7.01 | 0.29 | 148.95 | 199,053 | 44.60 | 136,887 | 136,887.00 | 0.10 | 13 |
| 28 | 01-Oct | 7.02 | 7.33 | 6.97 | 7.00 | 7.02 | -0.14 | 148.00 | 286,249 | 64.14 | 226,974 | 226,974.00 | 0.16 | 21 |
| 29 | 30-Sep | 7.28 | 7.28 | 6.95 | 7.01 | 7.08 | -1.82 | 148.73 | 106,402 | 23.84 | 67,648 | 67,648.00 | 0.05 | 6 |
| 30 | 29-Sep | 7.00 | 7.26 | 7.00 | 7.14 | 7.17 | 0.42 | 151.49 | 57,255 | 12.83 | 42,705 | 42,705.00 | 0.03 | 4 |
| 31 | 26-Sep | 7.27 | 7.27 | 7.00 | 7.11 | 7.08 | -0.28 | 150.85 | 139,938 | 31.36 | 100,133 | 100,133.00 | 0.07 | 9 |
| 32 | 25-Sep | 7.38 | 7.40 | 7.11 | 7.13 | 7.25 | -1.25 | 151.28 | 223,114 | 49.99 | 138,560 | 138,560.00 | 0.10 | 13 |
| 33 | 24-Sep | 7.29 | 8.00 | 6.74 | 7.22 | 7.41 | 1.83 | 153.19 | 2,923,434 | 655.04 | 837,546 | 837,546.00 | 0.62 | 79 |
| 34 | 23-Sep | 7.35 | 7.40 | 7.02 | 7.09 | 7.24 | -3.41 | 150.43 | 178,939 | 40.09 | 108,116 | 108,116.00 | 0.08 | 10 |
| 35 | 22-Sep | 7.27 | 7.50 | 7.27 | 7.34 | 7.40 | 0.96 | 155.73 | 203,004 | 45.49 | 134,246 | 134,246.00 | 0.10 | 13 |
| 36 | 19-Sep | 7.36 | 7.49 | 7.02 | 7.27 | 7.37 | -1.36 | 154.25 | 271,425 | 60.82 | 147,325 | 147,325.00 | 0.11 | 14 |
| 37 | 18-Sep | 7.42 | 7.50 | 7.35 | 7.37 | 7.43 | -0.67 | 156.37 | 132,317 | 29.65 | 103,279 | 103,279.00 | 0.08 | 10 |
| 38 | 17-Sep | 7.38 | 7.50 | 7.30 | 7.42 | 7.45 | 0.41 | 157.43 | 116,142 | 26.02 | 75,336 | 75,336.00 | 0.06 | 7 |
| 39 | 16-Sep | 7.50 | 7.68 | 7.31 | 7.39 | 7.45 | -1.20 | 156.80 | 180,900 | 40.53 | 147,829 | 147,829.00 | 0.11 | 14 |
| 40 | 15-Sep | 7.30 | 7.59 | 7.30 | 7.48 | 7.49 | 0.54 | 158.71 | 149,465 | 33.49 | 124,667 | 124,667.00 | 0.09 | 12 |
| 41 | 12-Sep | 7.76 | 7.93 | 6.87 | 7.44 | 7.35 | -3.25 | 157.86 | 436,006 | 97.69 | 123,958 | 123,958.00 | 0.09 | 12 |
| 42 | 11-Sep | 7.80 | 7.99 | 7.61 | 7.69 | 7.72 | -1.16 | 163.16 | 156,069 | 34.97 | 135,641 | 135,641.00 | 0.10 | 13 |
| 43 | 10-Sep | 8.57 | 8.79 | 7.70 | 7.78 | 7.97 | -4.54 | 165.07 | 670,502 | 150.24 | 500,707 | 500,707.00 | 0.40 | 47 |
| 44 | 09-Sep | 8.55 | 8.55 | 8.05 | 8.15 | 8.28 | -2.16 | 172.92 | 131,398 | 29.44 | 89,721 | 89,721.00 | 0.07 | 8 |
| 45 | 08-Sep | 8.21 | 8.71 | 8.19 | 8.33 | 8.45 | 1.71 | 176.74 | 112,077 | 25.11 | 75,527 | 75,527.00 | 0.06 | 7 |
| 46 | 05-Sep | 8.09 | 8.38 | 7.96 | 8.19 | 8.16 | 1.24 | 173.77 | 118,489 | 26.55 | 65,528 | 65,528.00 | 0.05 | 6 |
| 47 | 04-Sep | 8.38 | 8.42 | 7.95 | 8.09 | 8.16 | 0.87 | 171.65 | 133,726 | 29.96 | 82,759 | 82,759.00 | 0.07 | 8 |
| 48 | 03-Sep | 8.15 | 8.40 | 7.82 | 8.02 | 8.09 | 2.69 | 170.16 | 336,357 | 75.37 | 176,514 | 176,514.00 | 0.14 | 17 |
| 49 | 02-Sep | 9.75 | 9.75 | 7.72 | 7.81 | 8.70 | -7.02 | 165.71 | 2,404,040 | 538.66 | 817,566 | 817,566.00 | 0.71 | 77 |
| 50 | 01-Sep | 7.25 | 8.40 | 7.25 | 8.40 | 8.33 | 20.00 | 178.23 | 190,988 | 42.79 | 178,310 | 178,310.00 | 0.15 | 17 |
| 51 | 29-Aug | 7.00 | 7.28 | 6.92 | 7.00 | 6.99 | -1.69 | 148.00 | 140,906 | 31.57 | 0 | 0.00 | 0.00 | 13 |
| 52 | 28-Aug | 7.00 | 7.44 | 6.90 | 7.12 | 7.18 | 0.14 | 151.07 | 70,219 | 15.73 | 0 | 0.00 | 0.00 | 7 |
| 53 | 26-Aug | 7.08 | 7.26 | 6.84 | 7.11 | 7.10 | -0.70 | 150.85 | 37,903 | 8.49 | 0 | 0.00 | 0.00 | 4 |
| 54 | 25-Aug | 7.27 | 7.50 | 7.08 | 7.16 | 7.20 | -1.51 | 151.92 | 58,099 | 13.02 | 0 | 0.00 | 0.00 | 5 |
| 55 | 22-Aug | 7.24 | 7.34 | 7.15 | 7.27 | 7.22 | 0.41 | 154.25 | 40,684 | 9.12 | 0 | 0.00 | 0.00 | 4 |
| 56 | 21-Aug | 7.33 | 7.38 | 7.20 | 7.24 | 7.25 | -1.23 | 153.61 | 68,478 | 15.34 | 0 | 0.00 | 0.00 | 6 |
| 57 | 20-Aug | 7.11 | 7.49 | 7.08 | 7.33 | 7.24 | 1.24 | 155.52 | 116,353 | 26.07 | 0 | 0.00 | 0.00 | 11 |
| 58 | 19-Aug | 7.11 | 7.46 | 7.11 | 7.24 | 7.20 | -0.28 | 153.61 | 59,234 | 13.27 | 0 | 0.00 | 0.00 | 6 |
| 59 | 18-Aug | 7.19 | 7.51 | 7.12 | 7.26 | 7.29 | 1.40 | 154.04 | 510,550 | 114.40 | 0 | 0.00 | 0.00 | 48 |
| 60 | 14-Aug | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -1.92 | 151.92 | 27,775 | 6.22 | 0 | 0.00 | 0.00 | 3 |
| 61 | 13-Aug | 7.41 | 7.41 | 7.30 | 7.30 | 7.31 | -1.88 | 154.89 | 18,839 | 4.22 | 0 | 0.00 | 0.00 | 2 |
| 62 | 12-Aug | 7.60 | 7.60 | 7.44 | 7.44 | 7.54 | -2.11 | 157.86 | 14,289 | 3.20 | 0 | 0.00 | 0.00 | 1 |
| 63 | 11-Aug | 7.63 | 7.63 | 7.51 | 7.60 | 7.63 | -0.65 | 161.25 | 6,690 | 1.50 | 0 | 0.00 | 0.00 | 1 |
| 64 | 08-Aug | 7.69 | 7.69 | 7.65 | 7.65 | 7.68 | 1.46 | 162.31 | 19,099 | 4.28 | 0 | 0.00 | 0.00 | 2 |
| 65 | 07-Aug | 7.40 | 7.54 | 7.40 | 7.54 | 7.50 | 1.89 | 159.98 | 14,727 | 3.30 | 0 | 0.00 | 0.00 | 1 |
| 66 | 06-Aug | 7.41 | 7.41 | 7.40 | 7.40 | 7.41 | -0.13 | 157.01 | 4,462 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 67 | 05-Aug | 7.50 | 7.50 | 7.41 | 7.41 | 7.42 | -2.11 | 157.22 | 7,086 | 1.59 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: IMFA MAITHANALL IMPEXFERRO SHYAMCENT OWAIS QVCEL JAINAM VISASTEEL