| Macro-sector: Industrials | Band: 20 | High52 Price: 118.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 60.5 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 12,200,800 | Low52 Date: | SHP: 71.55 / 0.0 / 0.0 / 28.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 84.0 / 45.65 | Month: 61.9 / 45.65 | Week: 52.3 / 45.65 | Day: 52.05 / 50.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 50.50 | 52.05 | 50.50 | 52.00 | 51.35 | 2.97 | 63.00 | 12,800 | 2.67 | 12,800 | 4.00 | 0.07 | 0.37 |
| 2 | 02-Apr | 49.00 | 50.50 | 49.00 | 50.50 | 50.02 | 6.09 | 61.61 | 8,000 | 1.67 | 8,000 | 2.50 | 0.04 | 0.23 |
| 3 | 01-Apr | 47.70 | 47.70 | 46.85 | 47.60 | 47.35 | 3.93 | 58.08 | 14,400 | 3.00 | 12,800 | 4.00 | 0.06 | 0.37 |
| 4 | 28-Mar | 45.75 | 47.00 | 45.75 | 45.80 | 46.39 | -0.22 | 55.88 | 38,400 | 8.00 | 30,400 | 9.50 | 0.14 | 0.88 |
| 5 | 27-Mar | 48.10 | 49.40 | 45.65 | 45.90 | 47.61 | -4.87 | 56.00 | 64,000 | 13.33 | 49,600 | 15.50 | 0.24 | 1.43 |
| 6 | 26-Mar | 49.70 | 49.70 | 47.70 | 48.25 | 48.31 | -3.11 | 58.87 | 83,200 | 17.33 | 72,000 | 22.49 | 0.35 | 2.07 |
| 7 | 25-Mar | 51.50 | 51.50 | 49.55 | 49.80 | 50.06 | -4.60 | 60.76 | 44,800 | 9.33 | 43,200 | 13.50 | 0.22 | 1.24 |
| 8 | 24-Mar | 50.00 | 52.30 | 49.05 | 52.20 | 51.36 | 0.19 | 63.69 | 38,400 | 8.00 | 27,200 | 8.50 | 0.14 | 0.78 |
| 9 | 21-Mar | 50.65 | 53.00 | 50.65 | 52.10 | 52.05 | 2.16 | 63.57 | 16,000 | 3.33 | 14,400 | 4.50 | 0.07 | 0.41 |
| 10 | 20-Mar | 52.00 | 52.30 | 50.65 | 51.00 | 51.22 | -3.13 | 62.00 | 30,400 | 6.33 | 20,800 | 6.50 | 0.11 | 0.60 |
| 11 | 19-Mar | 47.50 | 52.65 | 47.50 | 52.65 | 49.94 | 11.55 | 64.24 | 24,000 | 5.00 | 24,000 | 7.50 | 0.12 | 0.69 |
| 12 | 18-Mar | 48.75 | 49.40 | 47.20 | 47.20 | 48.44 | -1.15 | 57.59 | 16,000 | 3.33 | 12,800 | 4.00 | 0.06 | 0.37 |
| 13 | 17-Mar | 51.35 | 51.35 | 47.40 | 47.75 | 49.19 | -8.87 | 58.26 | 30,400 | 6.33 | 24,000 | 7.50 | 0.12 | 0.69 |
| 14 | 13-Mar | 53.00 | 53.65 | 51.75 | 52.40 | 52.44 | -0.66 | 63.93 | 19,200 | 4.00 | 14,400 | 4.50 | 0.08 | 0.41 |
| 15 | 12-Mar | 56.00 | 57.00 | 52.10 | 52.75 | 54.30 | -9.36 | 64.36 | 36,800 | 7.67 | 30,400 | 9.50 | 0.17 | 0.88 |
| 16 | 11-Mar | 55.05 | 60.00 | 55.05 | 58.20 | 57.75 | -5.37 | 71.01 | 4,800 | 1.00 | 3,200 | 1.00 | 0.02 | 0.09 |
| 17 | 10-Mar | 60.05 | 61.50 | 60.00 | 61.50 | 60.62 | 2.41 | 75.03 | 8,000 | 1.67 | 8,000 | 2.50 | 0.05 | 0.23 |
| 18 | 07-Mar | 60.20 | 60.20 | 60.05 | 60.05 | 60.15 | 0.08 | 73.27 | 4,800 | 1.00 | 4,800 | 1.50 | 0.03 | 0.14 |
| 19 | 06-Mar | 56.85 | 61.90 | 56.85 | 60.00 | 59.20 | 9.09 | 73.00 | 9,600 | 2.00 | 9,600 | 3.00 | 0.06 | 0.28 |
| 20 | 05-Mar | 46.25 | 55.00 | 46.25 | 55.00 | 52.60 | 7.11 | 67.00 | 19,200 | 4.00 | 16,000 | 5.00 | 0.08 | 0.46 |
| 21 | 04-Mar | 46.85 | 51.95 | 46.85 | 51.35 | 50.50 | -3.39 | 62.65 | 19,200 | 4.00 | 17,600 | 5.50 | 0.09 | 0.51 |
| 22 | 03-Mar | 54.05 | 55.30 | 52.30 | 53.15 | 53.87 | -6.75 | 64.85 | 33,600 | 7.00 | 28,800 | 9.00 | 0.16 | 0.83 |
| 23 | 28-Feb | 55.90 | 58.00 | 55.90 | 57.00 | 56.81 | -5.71 | 69.00 | 8,000 | 1.67 | 8,000 | 2.50 | 0.05 | 0.23 |
| 24 | 27-Feb | 61.90 | 61.90 | 60.45 | 60.45 | 61.18 | 3.33 | 73.75 | 3,200 | 0.67 | 3,200 | 1.00 | 0.02 | 0.09 |
| 25 | 25-Feb | 56.20 | 58.50 | 56.20 | 58.50 | 57.49 | -1.68 | 71.37 | 11,200 | 2.33 | 11,200 | 3.50 | 0.06 | 0.32 |
| 26 | 24-Feb | 59.00 | 59.50 | 59.00 | 59.50 | 59.25 | 0.85 | 72.59 | 3,200 | 0.67 | 3,200 | 1.00 | 0.02 | 0.09 |
| 27 | 19-Feb | 59.30 | 59.30 | 59.00 | 59.00 | 59.10 | 1.72 | 71.00 | 4,800 | 1.00 | 3,200 | 1.00 | 0.02 | 0.09 |
| 28 | 18-Feb | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.15 | 70.00 | 1,600 | 0.33 | 1,600 | 0.50 | 0.00 | 0.05 |
| 29 | 14-Feb | 62.00 | 62.80 | 57.10 | 61.80 | 61.09 | -1.04 | 75.40 | 25,600 | 5.33 | 22,400 | 7.00 | 0.14 | 0.65 |
| 30 | 13-Feb | 61.25 | 63.50 | 61.25 | 62.45 | 62.39 | -0.87 | 76.19 | 9,600 | 2.00 | 4,800 | 1.50 | 0.03 | 0.14 |
| 31 | 12-Feb | 63.00 | 63.10 | 62.50 | 63.00 | 62.81 | 0.00 | 76.00 | 22,400 | 4.67 | 19,200 | 6.00 | 0.12 | 0.55 |
| 32 | 11-Feb | 65.20 | 65.20 | 63.00 | 63.00 | 63.43 | -5.97 | 76.00 | 16,000 | 3.33 | 12,800 | 4.00 | 0.08 | 0.37 |
| 33 | 10-Feb | 67.10 | 67.10 | 65.00 | 67.00 | 66.37 | -0.59 | 81.00 | 4,800 | 1.00 | 4,800 | 1.50 | 0.03 | 0.14 |
| 34 | 07-Feb | 68.55 | 69.95 | 66.70 | 67.40 | 67.74 | -4.60 | 82.23 | 27,200 | 5.67 | 16,000 | 5.00 | 0.11 | 0.46 |
| 35 | 06-Feb | 70.00 | 70.65 | 70.00 | 70.65 | 70.23 | 2.54 | 86.20 | 6,400 | 1.33 | 4,800 | 1.50 | 0.03 | 0.14 |
| 36 | 05-Feb | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.22 | 84.06 | 1,600 | 0.33 | 1,600 | 0.50 | 0.01 | 0.05 |
| 37 | 04-Feb | 68.50 | 69.30 | 68.50 | 68.75 | 68.60 | 0.73 | 83.88 | 17,600 | 3.67 | 11,200 | 3.50 | 0.08 | 0.32 |
| 38 | 03-Feb | 70.00 | 70.00 | 68.25 | 68.25 | 69.13 | -5.21 | 83.27 | 3,200 | 0.67 | 3,200 | 1.00 | 0.02 | 0.09 |
| 39 | 01-Feb | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.07 | 87.00 | 1,600 | 0.33 | 1,600 | 0.50 | 0.00 | 0.05 |
| 40 | 31-Jan | 73.00 | 73.00 | 71.95 | 71.95 | 72.30 | 2.79 | 87.78 | 4,800 | 1.00 | 4,800 | 1.50 | 0.03 | 0.14 |
| 41 | 30-Jan | 68.25 | 72.35 | 68.25 | 70.00 | 70.03 | 1.60 | 85.00 | 14,400 | 3.00 | 9,600 | 3.00 | 0.07 | 0.28 |
| 42 | 29-Jan | 68.05 | 72.95 | 68.05 | 68.90 | 69.53 | 1.32 | 84.06 | 8,000 | 1.67 | 4,800 | 1.50 | 0.03 | 0.14 |
| 43 | 28-Jan | 66.30 | 69.60 | 66.00 | 68.00 | 66.95 | 3.19 | 82.00 | 17,600 | 3.67 | 16,000 | 5.00 | 0.11 | 0.46 |
| 44 | 27-Jan | 66.55 | 66.55 | 65.90 | 65.90 | 66.33 | -7.18 | 80.40 | 8,000 | 1.67 | 6,400 | 2.00 | 0.04 | 0.18 |
| 45 | 24-Jan | 69.50 | 71.00 | 69.50 | 71.00 | 70.25 | 2.90 | 86.00 | 3,200 | 0.67 | 3,200 | 1.00 | 0.02 | 0.09 |
| 46 | 23-Jan | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.17 | 84.00 | 1,600 | 0.33 | 1,600 | 0.50 | 0.00 | 0.05 |
| 47 | 22-Jan | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 86.02 | 1,600 | 0.33 | 1,600 | 0.50 | 0.01 | 0.05 |
| 48 | 21-Jan | 71.70 | 71.70 | 70.00 | 70.50 | 70.85 | -1.70 | 86.02 | 9,600 | 2.00 | 8,000 | 2.50 | 0.06 | 0.23 |
| 49 | 20-Jan | 71.35 | 73.45 | 71.00 | 71.70 | 71.58 | -1.05 | 87.48 | 12,800 | 2.67 | 8,000 | 2.50 | 0.06 | 0.23 |
| 50 | 17-Jan | 70.60 | 72.45 | 70.60 | 72.45 | 71.19 | -1.04 | 88.39 | 8,000 | 1.67 | 6,400 | 2.00 | 0.05 | 0.18 |
| 51 | 16-Jan | 73.25 | 73.25 | 72.55 | 73.20 | 72.99 | 0.07 | 89.31 | 9,600 | 2.00 | 8,000 | 2.50 | 0.06 | 0.23 |
| 52 | 15-Jan | 75.00 | 75.00 | 73.15 | 73.15 | 74.48 | -2.53 | 89.25 | 8,000 | 1.67 | 8,000 | 2.50 | 0.06 | 0.23 |
| 53 | 14-Jan | 73.10 | 75.00 | 73.10 | 75.00 | 74.34 | 2.80 | 91.00 | 9,600 | 2.00 | 8,000 | 2.50 | 0.06 | 0.23 |
| 54 | 13-Jan | 75.10 | 75.45 | 72.90 | 72.90 | 74.08 | -3.57 | 88.94 | 16,000 | 3.33 | 9,600 | 3.00 | 0.07 | 0.28 |
| 55 | 10-Jan | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.99 | 92.12 | 3,200 | 0.67 | 3,200 | 1.00 | 0.02 | 0.09 |
| 56 | 09-Jan | 78.00 | 78.00 | 77.00 | 77.00 | 77.43 | -1.30 | 93.00 | 4,800 | 1.00 | 4,800 | 1.50 | 0.04 | 0.14 |
| 57 | 08-Jan | 78.95 | 78.95 | 77.80 | 78.00 | 78.23 | -0.90 | 95.00 | 6,400 | 1.33 | 6,400 | 2.00 | 0.05 | 0.18 |
| 58 | 07-Jan | 76.55 | 78.95 | 76.50 | 78.70 | 77.52 | 3.49 | 96.02 | 16,000 | 3.33 | 9,600 | 3.00 | 0.07 | 0.28 |
| 59 | 06-Jan | 80.25 | 80.25 | 75.90 | 75.95 | 78.67 | -7.64 | 92.67 | 12,800 | 2.67 | 12,800 | 4.00 | 0.10 | 0.37 |
| 60 | 03-Jan | 81.65 | 82.35 | 81.00 | 81.75 | 81.64 | 0.12 | 99.74 | 33,600 | 7.00 | 22,400 | 7.00 | 0.18 | 0.65 |
| 61 | 02-Jan | 82.55 | 82.55 | 81.10 | 81.65 | 81.80 | -0.86 | 99.62 | 46,400 | 9.66 | 30,400 | 9.50 | 0.25 | 0.88 |
| 62 | 01-Jan | 83.95 | 84.00 | 81.65 | 82.35 | 82.82 | 1.21 | 100.47 | 14,400 | 3.00 | 9,600 | 3.00 | 0.08 | 0.28 |
| 63 | 31-Dec | 83.95 | 83.95 | 81.05 | 81.35 | 82.15 | -3.38 | 99.25 | 20,800 | 4.33 | 9,600 | 3.00 | 0.08 | 0.28 |
| 64 | 30-Dec | 85.00 | 86.50 | 84.10 | 84.10 | 84.96 | -1.07 | 102.61 | 16,000 | 3.33 | 11,200 | 3.50 | 0.10 | 0.32 |
| 65 | 27-Dec | 85.20 | 86.30 | 84.65 | 85.00 | 85.46 | 0.88 | 103.00 | 14,400 | 3.00 | 9,600 | 3.00 | 0.08 | 0.28 |
| 66 | 26-Dec | 86.95 | 87.35 | 84.05 | 84.25 | 86.01 | -3.15 | 102.79 | 24,000 | 5.00 | 19,200 | 6.00 | 0.17 | 0.55 |
| 67 | 24-Dec | 85.00 | 88.40 | 85.00 | 86.90 | 86.93 | 3.45 | 106.02 | 68,800 | 14.33 | 38,400 | 12.00 | 0.33 | 1.11 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY