| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 769.8 | Mkt_Cap Category: Large-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 1,150 | High52 Date: 29-Jan-2026 | Bumper: 663.15; Drift%: 7.02 |
| Industry: Diversified Metals | Face Value: 1; VWAP21: 688.14 | Low52 Price: 363.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 3,910,388,057 | Low52 Date: 07-Apr-2025 | SHP: 56.38 / 12.15 / 15.31 / 16.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 476.05 / 389.2 | Month: 616.0 / 502.35 | Week: 738.35 / 670.3 | Day: 718.95 / 693.0 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 700.05 | 718.95 | 693.00 | 713.25 | 710.61 | 3.37 | 278,908.43 | 20,950,898 | 4.93 | 5,548,330 | 4.07 | 394.27 | 88 |
| 2 | 06-Apr | 687.75 | 708.40 | 686.80 | 690.00 | 694.47 | 0.34 | 269,816.00 | 13,013,026 | 3.06 | 4,164,863 | 3.06 | 289.24 | 66 |
| 3 | 02-Apr | 669.90 | 689.60 | 652.80 | 687.65 | 671.95 | 1.54 | 268,897.83 | 16,016,248 | 3.77 | 6,326,767 | 4.64 | 425.13 | 101 |
| 4 | 01-Apr | 664.00 | 689.50 | 663.15 | 677.20 | 680.54 | 3.42 | 264,811.48 | 16,756,679 | 3.94 | 7,031,025 | 5.16 | 478.49 | 112 |
| 5 | 30-Mar | 652.95 | 678.60 | 650.25 | 654.80 | 663.62 | 0.83 | 256,052.21 | 24,457,507 | 5.75 | 9,730,645 | 7.14 | 645.75 | 155 |
| 6 | 27-Mar | 655.45 | 666.70 | 648.05 | 649.40 | 653.22 | -3.02 | 253,940.60 | 17,226,044 | 4.05 | 10,309,527 | 7.57 | 673.44 | 164 |
| 7 | 25-Mar | 661.00 | 673.80 | 659.00 | 669.65 | 668.37 | 2.77 | 261,859.14 | 12,926,445 | 3.04 | 6,834,313 | 5.02 | 456.78 | 109 |
| 8 | 24-Mar | 664.00 | 664.00 | 643.55 | 651.60 | 651.91 | 0.91 | 254,800.89 | 14,286,858 | 3.36 | 6,686,520 | 4.91 | 435.90 | 107 |
| 9 | 23-Mar | 660.00 | 660.90 | 634.25 | 645.75 | 642.71 | -3.93 | 252,513.31 | 21,999,651 | 5.18 | 10,277,768 | 7.54 | 660.56 | 164 |
| 10 | 20-Mar | 670.00 | 688.15 | 664.40 | 672.20 | 674.29 | 1.03 | 262,856.29 | 25,993,024 | 6.12 | 16,475,019 | 12.09 | 1,110.89 | 263 |
| 11 | 19-Mar | 667.00 | 688.70 | 660.40 | 665.35 | 674.59 | -2.01 | 260,177.67 | 13,840,558 | 3.26 | 5,350,836 | 3.93 | 360.96 | 85 |
| 12 | 18-Mar | 700.00 | 700.00 | 674.50 | 679.00 | 684.14 | -2.91 | 265,515.00 | 11,227,748 | 2.64 | 4,900,749 | 3.60 | 335.28 | 78 |
| 13 | 17-Mar | 689.70 | 702.35 | 678.40 | 699.35 | 692.10 | 2.01 | 273,472.99 | 9,586,258 | 2.26 | 3,747,832 | 2.75 | 259.39 | 60 |
| 14 | 16-Mar | 688.00 | 697.50 | 677.25 | 685.60 | 686.74 | -0.57 | 268,096.21 | 11,112,301 | 2.61 | 4,175,348 | 3.06 | 286.74 | 67 |
| 15 | 13-Mar | 714.50 | 715.50 | 684.45 | 689.55 | 693.05 | -4.18 | 269,640.81 | 15,416,801 | 3.63 | 6,901,447 | 5.07 | 478.30 | 110 |
| 16 | 12-Mar | 730.25 | 730.30 | 704.55 | 719.60 | 714.38 | -0.27 | 281,391.52 | 10,180,516 | 2.40 | 3,277,049 | 2.41 | 234.11 | 52 |
| 17 | 11-Mar | 727.60 | 743.50 | 715.00 | 721.55 | 730.10 | -0.06 | 282,154.05 | 15,906,006 | 3.74 | 6,934,443 | 5.09 | 506.28 | 110 |
| 18 | 10-Mar | 720.00 | 723.95 | 703.10 | 722.00 | 715.36 | 1.78 | 282,330.00 | 14,950,497 | 3.52 | 7,198,720 | 5.28 | 514.97 | 115 |
| 19 | 09-Mar | 709.05 | 713.25 | 698.00 | 709.40 | 706.24 | -1.61 | 277,402.93 | 10,105,473 | 2.38 | 3,763,781 | 2.76 | 265.81 | 60 |
| 20 | 06-Mar | 712.10 | 729.30 | 701.70 | 721.00 | 720.71 | 1.37 | 281,938.00 | 13,468,762 | 3.17 | 5,941,392 | 4.36 | 428.20 | 95 |
| 21 | 05-Mar | 706.45 | 737.90 | 706.00 | 711.25 | 721.81 | 1.46 | 278,126.35 | 22,092,809 | 5.20 | 8,190,657 | 6.01 | 591.21 | 131 |
| 22 | 04-Mar | 710.10 | 718.75 | 691.90 | 701.00 | 701.27 | -3.09 | 274,118.00 | 14,669,674 | 3.45 | 6,549,714 | 4.81 | 459.31 | 104 |
| 23 | 02-Mar | 695.00 | 731.00 | 695.00 | 723.35 | 719.48 | 0.69 | 282,857.92 | 13,268,756 | 3.12 | 5,232,136 | 3.84 | 376.44 | 83 |
| 24 | 27-Feb | 734.80 | 734.80 | 715.00 | 718.40 | 725.10 | -2.58 | 280,922.28 | 12,543,859 | 2.95 | 7,186,927 | 5.28 | 521.12 | 115 |
| 25 | 26-Feb | 733.05 | 738.35 | 725.20 | 737.45 | 732.81 | 1.33 | 288,371.57 | 13,822,953 | 3.25 | 5,576,095 | 4.09 | 408.62 | 89 |
| 26 | 25-Feb | 706.40 | 732.35 | 706.40 | 727.80 | 723.90 | 4.70 | 284,598.04 | 23,666,523 | 5.57 | 9,215,200 | 6.76 | 667.09 | 147 |
| 27 | 24-Feb | 678.50 | 698.90 | 676.00 | 695.10 | 688.46 | 2.03 | 271,811.07 | 10,730,605 | 2.52 | 5,043,241 | 3.70 | 347.21 | 80 |
| 28 | 23-Feb | 695.00 | 695.75 | 670.30 | 681.25 | 682.71 | -0.18 | 266,395.19 | 10,762,317 | 2.53 | 5,415,079 | 3.97 | 369.69 | 86 |
| 29 | 20-Feb | 675.70 | 683.45 | 672.55 | 682.45 | 680.17 | 0.93 | 266,864.43 | 6,871,777 | 1.62 | 3,767,866 | 2.77 | 256.28 | 60 |
| 30 | 19-Feb | 683.45 | 688.80 | 673.75 | 676.15 | 679.93 | -0.27 | 264,400.89 | 8,113,467 | 1.91 | 3,499,829 | 2.57 | 237.96 | 56 |
| 31 | 18-Feb | 670.00 | 678.85 | 668.30 | 678.00 | 675.72 | 1.47 | 265,124.00 | 7,902,530 | 1.86 | 4,036,047 | 2.96 | 272.72 | 64 |
| 32 | 17-Feb | 679.80 | 680.00 | 660.30 | 668.20 | 667.05 | -1.71 | 261,292.13 | 10,070,194 | 2.37 | 4,322,229 | 3.17 | 288.31 | 69 |
| 33 | 16-Feb | 669.00 | 681.45 | 665.25 | 679.80 | 675.51 | 0.91 | 265,828.18 | 6,387,272 | 1.50 | 2,896,952 | 2.13 | 195.69 | 46 |
| 34 | 13-Feb | 685.00 | 685.00 | 662.55 | 673.65 | 673.86 | -4.14 | 263,423.29 | 15,868,021 | 3.73 | 7,648,092 | 5.61 | 515.37 | 122 |
| 35 | 12-Feb | 701.15 | 709.00 | 698.00 | 702.75 | 703.52 | 0.23 | 274,802.52 | 8,735,305 | 2.06 | 3,729,681 | 2.74 | 262.39 | 59 |
| 36 | 11-Feb | 695.00 | 705.00 | 689.50 | 701.15 | 696.23 | 1.59 | 274,176.86 | 11,146,383 | 2.62 | 4,760,584 | 3.49 | 331.45 | 76 |
| 37 | 10-Feb | 686.00 | 692.75 | 678.00 | 690.15 | 686.35 | 1.53 | 269,875.43 | 10,605,218 | 2.50 | 4,935,338 | 3.62 | 338.74 | 79 |
| 38 | 09-Feb | 682.00 | 686.10 | 670.90 | 679.75 | 677.80 | 1.30 | 265,808.63 | 10,904,101 | 2.57 | 5,099,565 | 3.74 | 345.65 | 81 |
| 39 | 06-Feb | 643.00 | 673.35 | 640.25 | 671.05 | 659.24 | 2.42 | 262,406.59 | 16,866,400 | 3.97 | 6,971,910 | 5.12 | 459.62 | 111 |
| 40 | 05-Feb | 660.05 | 665.30 | 644.20 | 655.20 | 653.35 | -4.74 | 256,208.63 | 18,234,038 | 4.29 | 6,234,356 | 4.58 | 407.32 | 99 |
| 41 | 04-Feb | 680.00 | 693.95 | 677.60 | 687.80 | 688.42 | 1.80 | 268,956.49 | 13,319,058 | 3.13 | 5,850,349 | 4.29 | 402.75 | 93 |
| 42 | 03-Feb | 695.00 | 700.00 | 653.55 | 675.65 | 671.59 | 2.27 | 264,205.37 | 21,124,257 | 4.97 | 7,965,929 | 5.85 | 534.98 | 127 |
| 43 | 02-Feb | 653.35 | 674.55 | 639.05 | 660.65 | 652.53 | 0.84 | 258,339.79 | 35,747,809 | 8.41 | 16,075,518 | 11.80 | 1,048.98 | 255 |
| 44 | 01-Feb | 635.00 | 673.90 | 613.40 | 655.15 | 647.65 | -3.87 | 256,189.07 | 47,336,588 | 11.14 | 11,194,678 | 8.22 | 725.02 | 178 |
| 45 | 30-Jan | 755.00 | 755.00 | 675.10 | 681.55 | 705.38 | -11.07 | 266,512.50 | 54,628,339 | 12.85 | 20,656,300 | 15.16 | 1,457.05 | 328 |
| 46 | 29-Jan | 745.25 | 769.80 | 743.00 | 766.35 | 756.42 | 3.97 | 299,672.59 | 30,290,476 | 7.13 | 10,843,598 | 7.96 | 820.23 | 172 |
| 47 | 28-Jan | 711.10 | 741.95 | 710.10 | 737.10 | 730.74 | 4.49 | 288,234.70 | 26,645,434 | 6.27 | 7,125,201 | 5.23 | 520.67 | 113 |
| 48 | 27-Jan | 697.10 | 707.35 | 694.55 | 705.45 | 701.19 | 3.11 | 275,858.33 | 18,667,388 | 4.39 | 8,336,029 | 6.12 | 584.51 | 132 |
| 49 | 23-Jan | 685.00 | 699.00 | 681.45 | 684.15 | 690.75 | 0.81 | 267,529.20 | 21,435,331 | 5.04 | 8,239,900 | 6.05 | 569.17 | 131 |
| 50 | 22-Jan | 680.00 | 694.00 | 664.80 | 678.65 | 679.25 | 0.30 | 265,378.49 | 19,313,521 | 4.54 | 9,567,506 | 7.02 | 649.87 | 152 |
| 51 | 21-Jan | 671.80 | 677.90 | 659.00 | 676.65 | 669.79 | 0.72 | 264,596.41 | 16,508,847 | 3.88 | 7,231,831 | 5.31 | 484.38 | 115 |
| 52 | 20-Jan | 676.00 | 686.50 | 669.15 | 671.80 | 678.24 | -0.44 | 262,699.87 | 18,175,860 | 4.28 | 6,773,060 | 4.97 | 459.38 | 108 |
| 53 | 19-Jan | 684.95 | 688.00 | 673.50 | 674.80 | 680.60 | -1.16 | 263,872.99 | 16,748,844 | 3.94 | 7,348,144 | 5.39 | 500.11 | 117 |
| 54 | 16-Jan | 675.75 | 686.00 | 664.35 | 682.70 | 678.51 | 1.03 | 266,962.19 | 27,743,749 | 6.53 | 10,743,860 | 7.89 | 728.98 | 171 |
| 55 | 14-Jan | 647.00 | 679.45 | 642.15 | 675.75 | 669.68 | 6.05 | 264,244.47 | 45,759,805 | 10.77 | 13,618,974 | 10.00 | 912.04 | 216 |
| 56 | 13-Jan | 631.10 | 642.50 | 629.10 | 637.20 | 635.88 | 1.57 | 249,169.93 | 17,754,332 | 4.18 | 8,171,913 | 6.00 | 519.64 | 130 |
| 57 | 12-Jan | 619.85 | 628.70 | 614.80 | 627.35 | 622.88 | 2.87 | 245,318.19 | 13,566,302 | 3.19 | 4,954,725 | 3.64 | 308.62 | 79 |
| 58 | 09-Jan | 603.00 | 615.30 | 602.35 | 609.85 | 610.71 | 1.05 | 238,475.02 | 10,839,255 | 2.55 | 5,044,453 | 3.70 | 308.07 | 80 |
| 59 | 08-Jan | 619.00 | 619.10 | 595.00 | 603.50 | 602.79 | -3.01 | 235,991.92 | 18,002,061 | 4.24 | 7,770,221 | 5.70 | 468.38 | 123 |
| 60 | 07-Jan | 625.95 | 629.90 | 618.30 | 622.20 | 624.20 | 0.07 | 243,304.34 | 10,182,854 | 2.40 | 6,048,557 | 4.44 | 377.55 | 96 |
| 61 | 06-Jan | 618.20 | 627.90 | 618.00 | 621.75 | 623.20 | 0.99 | 243,128.38 | 10,820,314 | 2.55 | 5,087,358 | 3.73 | 317.04 | 81 |
| 62 | 05-Jan | 620.50 | 624.50 | 609.70 | 615.65 | 615.43 | -0.21 | 240,743.04 | 8,336,113 | 1.96 | 3,601,283 | 2.64 | 221.63 | 57 |
| 63 | 02-Jan | 604.20 | 618.45 | 603.60 | 616.95 | 612.75 | 2.37 | 241,251.39 | 9,255,218 | 2.18 | 3,791,799 | 2.78 | 232.34 | 60 |
| 64 | 01-Jan | 603.00 | 606.90 | 597.70 | 602.65 | 602.58 | -0.29 | 235,659.54 | 4,250,535 | 1.00 | 1,362,332 | 1.00 | 82.09 | 22 |
| 65 | 31-Dec | 610.00 | 610.05 | 599.35 | 604.40 | 605.39 | -0.19 | 236,343.85 | 8,925,223 | 2.10 | 3,739,286 | 2.74 | 226.37 | 59 |
| 66 | 30-Dec | 593.75 | 607.00 | 591.15 | 605.55 | 599.84 | 2.10 | 236,793.55 | 14,079,178 | 3.31 | 6,862,255 | 5.04 | 411.63 | 109 |
| 67 | 29-Dec | 609.00 | 616.00 | 590.40 | 593.10 | 603.43 | -1.31 | 231,925.12 | 25,560,591 | 6.01 | 11,960,467 | 8.78 | 721.73 | 190 |