| Macro-sector: Industrials | Band: 20 | High52 Price: 89.7 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 43.95 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 12,200,800 | Low52 Date: 25-Aug-2025 | SHP: 71.57 / 0.0 / 0.0 / 28.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.0 / 45.65 | Month: 53.95 / 45.5 | Week: 49.65 / 47.4 | Day: 49.0 / 49.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.19 | 59.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 2 | 04-Nov | 46.80 | 47.95 | 45.50 | 47.95 | 46.41 | 2.46 | 58.50 | 12,800 | 8.00 | 12,800 | 8.00 | 0.06 | 37 |
| 3 | 03-Nov | 48.00 | 48.00 | 46.80 | 46.80 | 47.52 | -2.50 | 57.10 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 23 |
| 4 | 30-Oct | 48.95 | 49.65 | 48.00 | 48.00 | 48.49 | -1.94 | 58.00 | 14,400 | 8.99 | 9,600 | 6.00 | 0.05 | 28 |
| 5 | 29-Oct | 47.80 | 48.95 | 47.80 | 48.95 | 48.07 | 2.41 | 59.72 | 8,000 | 5.00 | 4,800 | 3.00 | 0.02 | 14 |
| 6 | 28-Oct | 49.50 | 49.50 | 47.80 | 47.80 | 48.34 | 0.84 | 58.32 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 7 | 27-Oct | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -5.11 | 57.83 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 8 | 24-Oct | 46.65 | 51.95 | 46.65 | 49.95 | 49.92 | 7.30 | 60.94 | 30,400 | 18.99 | 20,800 | 12.99 | 0.10 | 60 |
| 9 | 23-Oct | 46.00 | 46.65 | 45.15 | 46.55 | 45.86 | 3.56 | 56.79 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 23 |
| 10 | 21-Oct | 44.70 | 45.25 | 44.70 | 44.95 | 44.98 | -3.95 | 54.84 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 9 |
| 11 | 20-Oct | 46.90 | 46.90 | 46.80 | 46.80 | 46.87 | -0.21 | 57.10 | 4,800 | 3.00 | 3,200 | 2.00 | 0.01 | 9 |
| 12 | 16-Oct | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.00 | 57.22 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 13 | 15-Oct | 46.90 | 46.95 | 46.90 | 46.90 | 46.92 | 4.92 | 57.22 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 14 | 14-Oct | 46.05 | 46.05 | 44.70 | 44.70 | 45.38 | -2.93 | 54.54 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 9 |
| 15 | 13-Oct | 46.00 | 46.05 | 46.00 | 46.05 | 46.03 | 0.11 | 56.18 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 16 | 10-Oct | 47.95 | 48.00 | 46.00 | 46.00 | 47.25 | -4.17 | 56.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 17 | 08-Oct | 47.00 | 48.00 | 47.00 | 48.00 | 47.50 | 2.13 | 58.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 18 | 07-Oct | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.78 | 57.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 19 | 06-Oct | 48.60 | 49.00 | 47.85 | 47.85 | 48.56 | -3.53 | 58.38 | 14,400 | 8.99 | 11,200 | 7.00 | 0.05 | 32 |
| 20 | 03-Oct | 49.60 | 49.60 | 48.10 | 49.60 | 49.22 | 0.00 | 60.52 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 18 |
| 21 | 01-Oct | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80 | 60.52 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 22 | 30-Sep | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.63 | 61.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 23 | 29-Sep | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.10 | 58.87 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 24 | 26-Sep | 51.00 | 51.00 | 48.20 | 48.20 | 49.13 | -3.60 | 58.81 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 25 | 25-Sep | 52.85 | 52.85 | 50.00 | 50.00 | 51.09 | -5.30 | 61.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 26 | 24-Sep | 46.50 | 53.95 | 46.25 | 52.80 | 49.89 | 15.16 | 64.42 | 43,200 | 26.98 | 27,200 | 16.99 | 0.14 | 78 |
| 27 | 23-Sep | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -8.02 | 55.94 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 28 | 22-Sep | 47.00 | 49.85 | 47.00 | 49.85 | 48.27 | 6.52 | 60.82 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 29 | 19-Sep | 45.50 | 47.00 | 45.50 | 46.80 | 46.33 | -2.40 | 57.10 | 12,800 | 8.00 | 4,800 | 3.00 | 0.02 | 14 |
| 30 | 17-Sep | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.79 | 58.50 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 31 | 16-Sep | 45.70 | 46.65 | 45.70 | 46.65 | 46.18 | -0.74 | 56.92 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 5 |
| 32 | 15-Sep | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.99 | 57.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 33 | 12-Sep | 48.50 | 48.50 | 48.45 | 48.45 | 48.47 | 2.98 | 59.11 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 34 | 10-Sep | 47.00 | 47.05 | 47.00 | 47.05 | 47.03 | 2.28 | 57.40 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 35 | 09-Sep | 47.00 | 47.00 | 46.00 | 46.00 | 46.50 | -2.13 | 56.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 9 |
| 36 | 08-Sep | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 57.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 37 | 05-Sep | 47.20 | 48.00 | 47.00 | 47.00 | 47.40 | -0.42 | 57.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 38 | 04-Sep | 48.00 | 48.00 | 46.40 | 47.20 | 47.20 | -2.68 | 57.59 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 39 | 03-Sep | 48.50 | 48.50 | 48.45 | 48.50 | 48.49 | 2.21 | 59.17 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 23 |
| 40 | 02-Sep | 47.95 | 47.95 | 47.00 | 47.45 | 47.48 | 1.82 | 57.89 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 41 | 01-Sep | 46.50 | 46.60 | 46.50 | 46.60 | 46.55 | 3.33 | 56.86 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 9 |
| 42 | 29-Aug | 47.45 | 47.45 | 45.10 | 45.10 | 46.67 | -2.06 | 55.03 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 43 | 28-Aug | 46.00 | 46.05 | 45.00 | 46.05 | 45.68 | 2.56 | 56.18 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 44 | 26-Aug | 44.65 | 44.90 | 44.65 | 44.90 | 44.78 | -1.86 | 54.78 | 3,200 | 2.00 | 3,200 | 2.00 | 0.01 | 9 |
| 45 | 25-Aug | 49.00 | 49.00 | 43.95 | 45.75 | 46.16 | -5.67 | 55.82 | 30,400 | 18.99 | 25,600 | 15.99 | 0.12 | 74 |
| 46 | 22-Aug | 49.50 | 49.50 | 47.75 | 48.50 | 48.58 | -2.02 | 59.17 | 4,800 | 3.00 | 1,600 | 1.00 | 0.01 | 5 |
| 47 | 21-Aug | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.64 | 60.39 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 48 | 20-Aug | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.52 | 59.42 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 49 | 19-Aug | 48.45 | 48.45 | 48.00 | 48.45 | 48.34 | 0.00 | 59.11 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 50 | 18-Aug | 49.95 | 50.00 | 48.45 | 48.45 | 48.97 | 0.94 | 59.11 | 14,400 | 8.99 | 8,000 | 5.00 | 0.04 | 23 |
| 51 | 14-Aug | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62 | 58.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 52 | 13-Aug | 48.50 | 48.50 | 48.30 | 48.30 | 48.40 | -1.53 | 58.93 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 53 | 12-Aug | 49.10 | 49.10 | 48.00 | 49.05 | 48.81 | -0.10 | 59.84 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 14 |
| 54 | 11-Aug | 49.50 | 50.00 | 49.10 | 49.10 | 49.53 | -0.10 | 59.91 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 14 |
| 55 | 08-Aug | 50.00 | 50.00 | 49.15 | 49.15 | 49.79 | -3.15 | 59.97 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 56 | 07-Aug | 50.45 | 50.75 | 49.70 | 50.75 | 50.30 | -1.84 | 61.92 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 9 |
| 57 | 06-Aug | 50.30 | 51.70 | 50.30 | 51.70 | 51.00 | 2.78 | 63.08 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 58 | 05-Aug | 51.00 | 51.50 | 50.30 | 50.30 | 50.93 | -5.00 | 61.37 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 59 | 04-Aug | 53.30 | 53.30 | 51.05 | 52.95 | 52.51 | -1.40 | 64.60 | 12,800 | 8.00 | 11,200 | 7.00 | 0.06 | 32 |
| 60 | 01-Aug | 55.75 | 55.75 | 52.25 | 53.70 | 54.20 | -4.11 | 65.52 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 61 | 31-Jul | 57.95 | 58.00 | 56.00 | 56.00 | 57.10 | 0.18 | 68.00 | 22,400 | 13.99 | 14,400 | 8.99 | 0.08 | 42 |
| 62 | 30-Jul | 55.50 | 57.00 | 54.00 | 55.90 | 56.06 | 4.98 | 68.20 | 22,400 | 13.99 | 17,600 | 10.99 | 0.10 | 51 |
| 63 | 29-Jul | 49.50 | 53.80 | 49.50 | 53.25 | 51.74 | 10.94 | 64.97 | 12,800 | 8.00 | 12,800 | 8.00 | 0.07 | 37 |
| 64 | 28-Jul | 50.00 | 50.50 | 48.00 | 48.00 | 49.38 | -3.71 | 58.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 65 | 25-Jul | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -2.25 | 60.82 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 66 | 24-Jul | 51.95 | 51.95 | 48.90 | 51.00 | 50.62 | 5.26 | 62.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 67 | 23-Jul | 47.85 | 50.05 | 47.85 | 48.45 | 48.86 | -5.00 | 59.11 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 32 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH