| Macro-sector: Industrials | Band: 20 | High52 Price: 90.1 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,600 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 43.95 | Barrier: 44.9; Drift%: 2.5 |
| 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: 60.0 / 45.7 | Week: 50.0 / 48.0 | Day: 46.05 / 45.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 22-Jul | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 62.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 27 | 21-Jul | 52.70 | 52.70 | 51.00 | 51.00 | 51.78 | -3.23 | 62.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 9 |
| 28 | 18-Jul | 53.80 | 53.80 | 52.70 | 52.70 | 52.98 | 1.84 | 64.30 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 29 | 15-Jul | 53.15 | 53.15 | 51.30 | 51.75 | 52.38 | -2.54 | 63.14 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 14 |
| 30 | 11-Jul | 53.10 | 55.00 | 53.10 | 53.10 | 53.93 | 0.00 | 64.79 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 18 |
| 31 | 10-Jul | 58.90 | 58.90 | 52.15 | 53.10 | 54.21 | -3.28 | 64.79 | 9,600 | 6.00 | 6,400 | 4.00 | 0.03 | 18 |
| 32 | 09-Jul | 56.00 | 56.00 | 54.90 | 54.90 | 55.45 | -1.96 | 66.98 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 33 | 08-Jul | 56.00 | 60.00 | 56.00 | 56.00 | 57.42 | 0.00 | 68.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.06 | 28 |
| 34 | 07-Jul | 55.40 | 56.00 | 55.40 | 56.00 | 55.58 | 1.08 | 68.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 18 |
| 35 | 04-Jul | 56.40 | 56.40 | 55.40 | 55.40 | 55.82 | -0.09 | 67.59 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 9 |
| 36 | 03-Jul | 49.85 | 56.95 | 49.85 | 55.45 | 54.80 | 11.68 | 67.65 | 78,400 | 48.97 | 48,000 | 29.98 | 0.26 | 138 |
| 37 | 02-Jul | 46.55 | 51.00 | 46.55 | 49.65 | 48.61 | 6.77 | 60.58 | 14,400 | 8.99 | 14,400 | 8.99 | 0.07 | 42 |
| 38 | 01-Jul | 45.70 | 46.50 | 45.70 | 46.50 | 46.29 | 1.75 | 56.73 | 9,600 | 6.00 | 9,600 | 6.00 | 0.04 | 28 |
| 39 | 30-Jun | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.90 | 55.76 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 40 | 27-Jun | 46.50 | 46.50 | 44.85 | 44.85 | 45.41 | -3.55 | 54.72 | 6,400 | 4.00 | 6,400 | 4.00 | 0.03 | 18 |
| 41 | 26-Jun | 44.80 | 46.75 | 44.70 | 46.50 | 45.37 | 2.88 | 56.73 | 12,800 | 8.00 | 9,600 | 6.00 | 0.04 | 28 |
| 42 | 25-Jun | 47.00 | 47.00 | 44.70 | 45.20 | 45.84 | -0.99 | 55.15 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 23 |
| 43 | 24-Jun | 45.00 | 46.25 | 45.00 | 45.65 | 45.46 | 1.44 | 55.70 | 11,200 | 7.00 | 9,600 | 6.00 | 0.04 | 28 |
| 44 | 23-Jun | 46.95 | 46.95 | 45.00 | 45.00 | 45.47 | -4.15 | 54.00 | 17,600 | 10.99 | 17,600 | 10.99 | 0.08 | 51 |
| 45 | 20-Jun | 47.25 | 47.25 | 46.95 | 46.95 | 47.13 | 4.68 | 57.28 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 46 | 19-Jun | 47.10 | 47.25 | 44.50 | 44.85 | 45.94 | -6.85 | 54.72 | 24,000 | 14.99 | 24,000 | 14.99 | 0.11 | 69 |
| 47 | 18-Jun | 48.20 | 48.20 | 48.15 | 48.15 | 48.18 | 0.00 | 58.75 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 48 | 17-Jun | 49.00 | 49.00 | 48.15 | 48.15 | 48.83 | -2.23 | 58.75 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 18 |
| 49 | 16-Jun | 50.00 | 50.00 | 49.25 | 49.25 | 49.75 | -1.79 | 60.09 | 4,800 | 3.00 | 4,800 | 3.00 | 0.02 | 14 |
| 50 | 13-Jun | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -5.38 | 61.19 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 9 |
| 51 | 11-Jun | 51.10 | 53.90 | 51.10 | 53.00 | 52.94 | -0.28 | 64.00 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 9 |
| 52 | 10-Jun | 50.45 | 54.00 | 50.45 | 53.15 | 52.13 | 8.47 | 64.85 | 22,400 | 13.99 | 19,200 | 11.99 | 0.10 | 55 |
| 53 | 09-Jun | 50.85 | 50.85 | 48.00 | 49.00 | 49.10 | -3.64 | 59.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.02 | 14 |
| 54 | 06-Jun | 50.90 | 50.90 | 50.85 | 50.85 | 50.88 | 3.25 | 62.04 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 55 | 05-Jun | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.00 | 60.09 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 56 | 04-Jun | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.00 | 60.09 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 57 | 03-Jun | 48.00 | 50.20 | 48.00 | 49.25 | 49.35 | -1.70 | 60.09 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 23 |
| 58 | 02-Jun | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.09 | 61.13 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 59 | 30-May | 51.00 | 51.00 | 49.60 | 50.65 | 50.55 | -0.59 | 61.80 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 9 |
| 60 | 28-May | 50.50 | 50.95 | 50.50 | 50.95 | 50.75 | -3.87 | 62.16 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 9 |
| 61 | 26-May | 53.05 | 53.05 | 53.00 | 53.00 | 53.01 | -1.85 | 64.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.03 | 18 |
| 62 | 23-May | 52.40 | 54.00 | 52.40 | 54.00 | 53.20 | 4.35 | 65.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 9 |
| 63 | 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 | 9 |
| 64 | 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 | 9 |
| 65 | 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 | 9 |
| 66 | 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 | 37 |
| 67 | 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 | 14 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY