| 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: 71.57 / 0.0 / 0.0 / 28.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 84.0 / 45.65 | Month: 61.9 / 45.65 | Week: 54.7 / 52.9 | Day: 51.75 / 49.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 49.55 | 51.75 | 49.55 | 51.75 | 50.93 | -4.17 | 63.14 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 2 | 21-May | 54.05 | 54.05 | 54.00 | 54.00 | 54.03 | -3.57 | 65.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 3 | 20-May | 57.00 | 57.00 | 56.00 | 56.00 | 56.50 | -1.75 | 68.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 4 | 19-May | 53.35 | 57.00 | 53.30 | 57.00 | 55.09 | 4.30 | 69.00 | 16,000 | 9.99 | 12,800 | 8.00 | 0.07 | 0.37 |
| 5 | 16-May | 54.65 | 54.70 | 54.65 | 54.65 | 54.67 | 3.31 | 66.68 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 6 | 14-May | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19 | 64.54 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 7 | 13-May | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 64.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.05 |
| 8 | 12-May | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.53 | 64.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.05 |
| 9 | 09-May | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 60.70 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 10 | 08-May | 48.20 | 49.75 | 48.20 | 49.75 | 48.98 | -2.26 | 60.70 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 0.05 |
| 11 | 05-May | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00 | 62.10 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 12 | 02-May | 49.10 | 50.90 | 49.10 | 50.90 | 50.03 | -1.64 | 62.10 | 9,600 | 6.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 13 | 30-Apr | 52.95 | 52.95 | 51.75 | 51.75 | 52.35 | -2.27 | 63.14 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 14 | 29-Apr | 53.95 | 53.95 | 52.00 | 52.95 | 52.97 | 0.00 | 64.60 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 15 | 28-Apr | 53.00 | 53.00 | 52.50 | 52.95 | 52.82 | -0.09 | 64.60 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 16 | 25-Apr | 52.50 | 53.00 | 52.00 | 53.00 | 52.30 | 0.95 | 64.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.23 |
| 17 | 24-Apr | 52.65 | 53.45 | 50.90 | 52.50 | 51.86 | -0.28 | 64.05 | 32,000 | 19.99 | 17,600 | 10.99 | 0.09 | 0.51 |
| 18 | 22-Apr | 51.40 | 52.65 | 51.40 | 52.65 | 52.31 | -4.19 | 64.24 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 0.18 |
| 19 | 21-Apr | 54.00 | 54.95 | 54.00 | 54.95 | 54.48 | 5.37 | 67.04 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 20 | 17-Apr | 52.90 | 52.95 | 52.05 | 52.15 | 52.40 | -1.23 | 63.63 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 0.28 |
| 21 | 16-Apr | 52.25 | 52.95 | 52.20 | 52.80 | 52.48 | 3.53 | 64.42 | 11,200 | 7.00 | 9,600 | 6.00 | 0.05 | 0.28 |
| 22 | 15-Apr | 51.35 | 51.50 | 51.00 | 51.00 | 51.30 | 0.39 | 62.00 | 9,600 | 6.00 | 8,000 | 5.00 | 0.04 | 0.23 |
| 23 | 11-Apr | 51.50 | 51.50 | 50.80 | 50.80 | 51.27 | 2.83 | 61.98 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 0.14 |
| 24 | 09-Apr | 50.00 | 50.00 | 49.40 | 49.40 | 49.80 | 1.54 | 60.27 | 9,600 | 6.00 | 9,600 | 6.00 | 0.05 | 0.28 |
| 25 | 08-Apr | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.35 | 59.36 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.05 |
| 26 | 07-Apr | 49.00 | 49.00 | 47.25 | 48.00 | 48.05 | -7.69 | 58.00 | 17,600 | 10.99 | 12,800 | 8.00 | 0.06 | 0.37 |
| 27 | 03-Apr | 50.50 | 52.05 | 50.50 | 52.00 | 51.35 | 2.97 | 63.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.07 | 0.37 |
| 28 | 02-Apr | 49.00 | 50.50 | 49.00 | 50.50 | 50.02 | 6.09 | 61.61 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.23 |
| 29 | 01-Apr | 47.70 | 47.70 | 46.85 | 47.60 | 47.35 | 3.93 | 58.08 | 14,400 | 8.99 | 12,800 | 8.00 | 0.06 | 0.37 |
| 30 | 28-Mar | 45.75 | 47.00 | 45.75 | 45.80 | 46.39 | -0.22 | 55.88 | 38,400 | 23.99 | 30,400 | 18.99 | 0.14 | 0.88 |
| 31 | 27-Mar | 48.10 | 49.40 | 45.65 | 45.90 | 47.61 | -4.87 | 56.00 | 64,000 | 39.98 | 49,600 | 30.98 | 0.24 | 1.43 |
| 32 | 26-Mar | 49.70 | 49.70 | 47.70 | 48.25 | 48.31 | -3.11 | 58.87 | 83,200 | 51.97 | 72,000 | 44.97 | 0.35 | 2.07 |
| 33 | 25-Mar | 51.50 | 51.50 | 49.55 | 49.80 | 50.06 | -4.60 | 60.76 | 44,800 | 27.98 | 43,200 | 26.98 | 0.22 | 1.24 |
| 34 | 24-Mar | 50.00 | 52.30 | 49.05 | 52.20 | 51.36 | 0.19 | 63.69 | 38,400 | 23.99 | 27,200 | 16.99 | 0.14 | 0.78 |
| 35 | 21-Mar | 50.65 | 53.00 | 50.65 | 52.10 | 52.05 | 2.16 | 63.57 | 16,000 | 9.99 | 14,400 | 8.99 | 0.07 | 0.41 |
| 36 | 20-Mar | 52.00 | 52.30 | 50.65 | 51.00 | 51.22 | -3.13 | 62.00 | 30,400 | 18.99 | 20,800 | 12.99 | 0.11 | 0.60 |
| 37 | 19-Mar | 47.50 | 52.65 | 47.50 | 52.65 | 49.94 | 11.55 | 64.24 | 24,000 | 14.99 | 24,000 | 14.99 | 0.12 | 0.69 |
| 38 | 18-Mar | 48.75 | 49.40 | 47.20 | 47.20 | 48.44 | -1.15 | 57.59 | 16,000 | 9.99 | 12,800 | 8.00 | 0.06 | 0.37 |
| 39 | 17-Mar | 51.35 | 51.35 | 47.40 | 47.75 | 49.19 | -8.87 | 58.26 | 30,400 | 18.99 | 24,000 | 14.99 | 0.12 | 0.69 |
| 40 | 13-Mar | 53.00 | 53.65 | 51.75 | 52.40 | 52.44 | -0.66 | 63.93 | 19,200 | 11.99 | 14,400 | 8.99 | 0.08 | 0.41 |
| 41 | 12-Mar | 56.00 | 57.00 | 52.10 | 52.75 | 54.30 | -9.36 | 64.36 | 36,800 | 22.99 | 30,400 | 18.99 | 0.17 | 0.88 |
| 42 | 11-Mar | 55.05 | 60.00 | 55.05 | 58.20 | 57.75 | -5.37 | 71.01 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 43 | 10-Mar | 60.05 | 61.50 | 60.00 | 61.50 | 60.62 | 2.41 | 75.03 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 0.23 |
| 44 | 07-Mar | 60.20 | 60.20 | 60.05 | 60.05 | 60.15 | 0.08 | 73.27 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 45 | 06-Mar | 56.85 | 61.90 | 56.85 | 60.00 | 59.20 | 9.09 | 73.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 0.28 |
| 46 | 05-Mar | 46.25 | 55.00 | 46.25 | 55.00 | 52.60 | 7.11 | 67.00 | 19,200 | 11.99 | 16,000 | 9.99 | 0.08 | 0.46 |
| 47 | 04-Mar | 46.85 | 51.95 | 46.85 | 51.35 | 50.50 | -3.39 | 62.65 | 19,200 | 11.99 | 17,600 | 10.99 | 0.09 | 0.51 |
| 48 | 03-Mar | 54.05 | 55.30 | 52.30 | 53.15 | 53.87 | -6.75 | 64.85 | 33,600 | 20.99 | 28,800 | 17.99 | 0.16 | 0.83 |
| 49 | 28-Feb | 55.90 | 58.00 | 55.90 | 57.00 | 56.81 | -5.71 | 69.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.05 | 0.23 |
| 50 | 27-Feb | 61.90 | 61.90 | 60.45 | 60.45 | 61.18 | 3.33 | 73.75 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 51 | 25-Feb | 56.20 | 58.50 | 56.20 | 58.50 | 57.49 | -1.68 | 71.37 | 11,200 | 7.00 | 11,200 | 7.00 | 0.06 | 0.32 |
| 52 | 24-Feb | 59.00 | 59.50 | 59.00 | 59.50 | 59.25 | 0.85 | 72.59 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 53 | 19-Feb | 59.30 | 59.30 | 59.00 | 59.00 | 59.10 | 1.72 | 71.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 54 | 18-Feb | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.15 | 70.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.05 |
| 55 | 14-Feb | 62.00 | 62.80 | 57.10 | 61.80 | 61.09 | -1.04 | 75.40 | 25,600 | 15.99 | 22,400 | 13.99 | 0.14 | 0.65 |
| 56 | 13-Feb | 61.25 | 63.50 | 61.25 | 62.45 | 62.39 | -0.87 | 76.19 | 9,600 | 6.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 57 | 12-Feb | 63.00 | 63.10 | 62.50 | 63.00 | 62.81 | 0.00 | 76.00 | 22,400 | 13.99 | 19,200 | 11.99 | 0.12 | 0.55 |
| 58 | 11-Feb | 65.20 | 65.20 | 63.00 | 63.00 | 63.43 | -5.97 | 76.00 | 16,000 | 9.99 | 12,800 | 8.00 | 0.08 | 0.37 |
| 59 | 10-Feb | 67.10 | 67.10 | 65.00 | 67.00 | 66.37 | -0.59 | 81.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 60 | 07-Feb | 68.55 | 69.95 | 66.70 | 67.40 | 67.74 | -4.60 | 82.23 | 27,200 | 16.99 | 16,000 | 9.99 | 0.11 | 0.46 |
| 61 | 06-Feb | 70.00 | 70.65 | 70.00 | 70.65 | 70.23 | 2.54 | 86.20 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 62 | 05-Feb | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.22 | 84.06 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.05 |
| 63 | 04-Feb | 68.50 | 69.30 | 68.50 | 68.75 | 68.60 | 0.73 | 83.88 | 17,600 | 10.99 | 11,200 | 7.00 | 0.08 | 0.32 |
| 64 | 03-Feb | 70.00 | 70.00 | 68.25 | 68.25 | 69.13 | -5.21 | 83.27 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 65 | 01-Feb | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.07 | 87.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.05 |
| 66 | 31-Jan | 73.00 | 73.00 | 71.95 | 71.95 | 72.30 | 2.79 | 87.78 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 0.14 |
| 67 | 30-Jan | 68.25 | 72.35 | 68.25 | 70.00 | 70.03 | 1.60 | 85.00 | 14,400 | 8.99 | 9,600 | 6.00 | 0.07 | 0.28 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY