| Macro-sector: Industrials | Band: 20 | High52 Price: 624.6 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-May-2024 | Bumper: 487.15; Drift%: 8.07 |
| Industry: Industrial Products | Face Value: 2 | Low52 Price: 365.75 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 195,375,594 | Low52 Date: 04-Mar-2025 | SHP: 65.34 / 5.46 / 10.51 / 18.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.17 | ||||
| High/Low Price | Quarter: 585.9 / 365.75 | Month: 525.0 / 365.75 | Week: 497.5 / 447.95 | Day: 545.8 / 528.0 | Float67: 0.65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 539.50 | 545.80 | 528.00 | 529.90 | 535.53 | -1.69 | 10,352.95 | 1,089,171 | 5.87 | 366,702 | 6.50 | 19.64 | 1.00 |
| 2 | 21-May | 542.00 | 560.75 | 534.15 | 539.00 | 546.17 | -0.72 | 10,530.00 | 1,599,713 | 8.62 | 326,148 | 5.78 | 17.81 | 0.89 |
| 3 | 20-May | 563.00 | 563.00 | 538.70 | 542.90 | 548.51 | -4.45 | 10,606.94 | 3,433,107 | 18.51 | 923,977 | 16.38 | 50.68 | 2.53 |
| 4 | 19-May | 487.15 | 576.00 | 487.15 | 568.20 | 555.15 | 16.82 | 11,101.24 | 20,938,491 | 112.86 | 2,746,658 | 48.70 | 152.48 | 7.15 |
| 5 | 16-May | 483.00 | 490.45 | 481.85 | 486.40 | 486.39 | 0.94 | 9,503.07 | 421,666 | 2.27 | 172,884 | 3.07 | 8.41 | 0.45 |
| 6 | 15-May | 490.00 | 493.15 | 478.80 | 481.85 | 484.60 | -0.73 | 9,414.17 | 730,309 | 3.94 | 302,594 | 5.37 | 14.66 | 0.79 |
| 7 | 14-May | 470.00 | 497.50 | 465.45 | 485.40 | 486.09 | 4.89 | 9,483.53 | 2,060,879 | 11.11 | 403,144 | 7.15 | 19.60 | 1.05 |
| 8 | 13-May | 468.80 | 472.75 | 460.10 | 462.75 | 465.28 | -0.73 | 9,041.01 | 344,290 | 1.86 | 159,965 | 2.84 | 7.44 | 0.42 |
| 9 | 12-May | 447.95 | 470.80 | 447.95 | 466.15 | 463.82 | 6.71 | 9,107.43 | 430,158 | 2.32 | 145,346 | 2.58 | 6.74 | 0.38 |
| 10 | 09-May | 432.00 | 446.60 | 432.00 | 436.85 | 437.76 | -2.77 | 8,534.98 | 226,935 | 1.22 | 82,610 | 1.46 | 3.62 | 0.21 |
| 11 | 08-May | 462.00 | 465.45 | 447.05 | 449.30 | 457.01 | -2.38 | 8,778.23 | 185,521 | 1.00 | 67,392 | 1.19 | 3.08 | 0.18 |
| 12 | 07-May | 454.15 | 465.00 | 450.60 | 460.25 | 457.79 | 0.20 | 8,992.16 | 272,406 | 1.47 | 56,395 | 1.00 | 2.58 | 0.15 |
| 13 | 06-May | 471.50 | 472.10 | 455.40 | 459.35 | 462.46 | -2.53 | 8,974.58 | 375,463 | 2.02 | 174,262 | 3.09 | 8.06 | 0.45 |
| 14 | 05-May | 449.80 | 476.00 | 446.25 | 471.25 | 465.22 | 4.85 | 9,207.07 | 1,027,614 | 5.54 | 283,843 | 5.03 | 13.20 | 0.74 |
| 15 | 02-May | 452.20 | 458.30 | 446.10 | 449.45 | 451.02 | -0.61 | 8,781.16 | 203,965 | 1.10 | 69,508 | 1.23 | 3.13 | 0.18 |
| 16 | 30-Apr | 459.60 | 465.50 | 450.00 | 452.20 | 457.60 | -1.62 | 8,834.88 | 439,816 | 2.37 | 137,541 | 2.44 | 6.29 | 0.36 |
| 17 | 29-Apr | 471.00 | 476.40 | 458.00 | 459.65 | 465.83 | -2.10 | 8,980.44 | 260,197 | 1.40 | 103,666 | 1.84 | 4.83 | 0.27 |
| 18 | 28-Apr | 462.30 | 476.90 | 455.15 | 469.50 | 468.86 | 1.65 | 9,172.88 | 420,086 | 2.26 | 93,668 | 1.66 | 4.39 | 0.24 |
| 19 | 25-Apr | 478.00 | 481.00 | 458.20 | 461.90 | 465.93 | -3.03 | 9,024.40 | 343,784 | 1.85 | 117,865 | 2.09 | 5.49 | 0.31 |
| 20 | 24-Apr | 482.40 | 487.30 | 475.00 | 476.35 | 480.71 | -1.30 | 9,306.72 | 349,418 | 1.88 | 138,146 | 2.45 | 6.64 | 0.36 |
| 21 | 23-Apr | 485.00 | 486.45 | 475.50 | 482.60 | 481.44 | 0.05 | 9,428.83 | 264,948 | 1.43 | 85,133 | 1.51 | 4.10 | 0.22 |
| 22 | 22-Apr | 487.50 | 494.40 | 480.10 | 482.35 | 487.79 | -0.64 | 9,423.94 | 506,274 | 2.73 | 178,698 | 3.17 | 8.72 | 0.46 |
| 23 | 21-Apr | 482.10 | 490.70 | 478.30 | 485.45 | 485.42 | 0.69 | 9,484.51 | 377,407 | 2.03 | 124,883 | 2.21 | 6.06 | 0.32 |
| 24 | 17-Apr | 474.05 | 487.50 | 467.55 | 482.10 | 482.11 | 1.71 | 9,419.06 | 1,028,096 | 5.54 | 294,700 | 5.23 | 14.21 | 0.77 |
| 25 | 16-Apr | 468.45 | 478.25 | 467.20 | 474.00 | 473.95 | 1.18 | 9,260.00 | 357,920 | 1.93 | 94,766 | 1.68 | 4.49 | 0.25 |
| 26 | 15-Apr | 460.00 | 473.00 | 456.90 | 468.45 | 467.49 | 3.69 | 9,152.37 | 545,972 | 2.94 | 147,669 | 2.62 | 6.90 | 0.38 |
| 27 | 11-Apr | 460.00 | 462.35 | 441.90 | 451.80 | 450.99 | 1.16 | 8,827.07 | 664,180 | 3.58 | 218,871 | 3.88 | 9.87 | 0.57 |
| 28 | 09-Apr | 457.50 | 466.40 | 445.00 | 446.60 | 452.08 | -3.36 | 8,725.47 | 308,844 | 1.66 | 87,345 | 1.55 | 3.95 | 0.23 |
| 29 | 08-Apr | 462.00 | 469.65 | 455.15 | 462.15 | 462.41 | 2.37 | 9,029.28 | 337,323 | 1.82 | 61,352 | 1.09 | 2.84 | 0.16 |
| 30 | 07-Apr | 422.00 | 458.85 | 411.00 | 451.45 | 441.06 | -5.91 | 8,820.23 | 854,022 | 4.60 | 175,020 | 3.10 | 7.72 | 0.46 |
| 31 | 04-Apr | 498.95 | 499.45 | 476.00 | 479.80 | 484.70 | -3.51 | 9,374.12 | 442,903 | 2.39 | 116,157 | 2.06 | 5.63 | 0.30 |
| 32 | 03-Apr | 490.85 | 502.90 | 490.50 | 497.25 | 497.40 | -0.49 | 9,715.05 | 419,041 | 2.26 | 112,221 | 1.99 | 5.58 | 0.29 |
| 33 | 02-Apr | 486.00 | 506.95 | 475.70 | 499.70 | 496.17 | 3.16 | 9,762.92 | 1,278,701 | 6.89 | 175,917 | 3.12 | 8.73 | 0.46 |
| 34 | 01-Apr | 475.00 | 489.95 | 472.50 | 484.40 | 480.59 | 1.35 | 9,463.99 | 472,743 | 2.55 | 98,282 | 1.74 | 4.72 | 0.26 |
| 35 | 28-Mar | 494.00 | 501.45 | 475.25 | 477.95 | 487.07 | -3.13 | 9,337.98 | 921,310 | 4.97 | 241,013 | 4.27 | 11.74 | 0.63 |
| 36 | 27-Mar | 495.00 | 500.70 | 489.00 | 493.40 | 494.32 | -1.97 | 9,639.83 | 1,351,205 | 7.28 | 257,329 | 4.56 | 12.72 | 0.67 |
| 37 | 26-Mar | 494.00 | 514.80 | 486.95 | 503.30 | 503.70 | 1.49 | 9,833.25 | 7,475,405 | 40.29 | 462,241 | 8.20 | 23.28 | 1.20 |
| 38 | 25-Mar | 464.50 | 525.00 | 463.00 | 495.90 | 507.82 | 7.78 | 9,688.68 | 27,305,527 | 147.18 | 933,424 | 16.55 | 47.40 | 2.43 |
| 39 | 24-Mar | 466.00 | 473.95 | 458.00 | 460.10 | 464.83 | -0.87 | 8,989.23 | 343,275 | 1.85 | 148,598 | 2.63 | 6.91 | 0.39 |
| 40 | 21-Mar | 460.00 | 469.05 | 458.15 | 464.15 | 464.20 | 1.20 | 9,068.36 | 347,256 | 1.87 | 126,987 | 2.25 | 5.89 | 0.33 |
| 41 | 20-Mar | 462.95 | 465.60 | 451.65 | 458.65 | 458.82 | -0.52 | 8,960.90 | 422,329 | 2.28 | 157,222 | 2.79 | 7.21 | 0.41 |
| 42 | 19-Mar | 464.90 | 469.00 | 458.90 | 461.05 | 464.13 | -0.04 | 9,007.79 | 354,376 | 1.91 | 116,170 | 2.06 | 5.39 | 0.30 |
| 43 | 18-Mar | 444.95 | 463.70 | 441.25 | 461.25 | 454.32 | 3.98 | 9,011.70 | 558,303 | 3.01 | 185,228 | 3.28 | 8.42 | 0.48 |
| 44 | 17-Mar | 443.00 | 449.70 | 435.10 | 443.60 | 442.14 | 0.49 | 8,666.86 | 464,582 | 2.50 | 165,574 | 2.94 | 7.32 | 0.43 |
| 45 | 13-Mar | 437.00 | 444.35 | 421.95 | 441.45 | 436.28 | 1.94 | 8,624.86 | 890,559 | 4.80 | 221,537 | 3.93 | 9.67 | 0.58 |
| 46 | 12-Mar | 430.80 | 439.90 | 429.00 | 433.05 | 434.75 | 1.46 | 8,460.74 | 968,638 | 5.22 | 203,426 | 3.61 | 8.84 | 0.53 |
| 47 | 11-Mar | 398.00 | 430.95 | 396.25 | 426.80 | 420.84 | 6.58 | 8,338.63 | 2,523,607 | 13.60 | 425,641 | 7.55 | 17.91 | 1.11 |
| 48 | 10-Mar | 412.85 | 420.00 | 399.00 | 400.45 | 408.93 | -3.00 | 7,823.82 | 392,263 | 2.11 | 201,822 | 3.58 | 8.25 | 0.53 |
| 49 | 07-Mar | 411.00 | 422.50 | 410.30 | 412.85 | 416.16 | 0.47 | 8,066.08 | 868,833 | 4.68 | 276,080 | 4.90 | 11.49 | 0.72 |
| 50 | 06-Mar | 393.00 | 413.00 | 393.00 | 410.90 | 408.62 | 4.83 | 8,027.98 | 850,680 | 4.59 | 219,182 | 3.89 | 8.96 | 0.57 |
| 51 | 05-Mar | 377.05 | 395.65 | 377.05 | 391.95 | 389.29 | 3.25 | 7,657.75 | 668,528 | 3.60 | 281,968 | 5.00 | 10.98 | 0.73 |
| 52 | 04-Mar | 370.95 | 382.95 | 365.75 | 379.60 | 377.57 | 1.38 | 7,416.46 | 617,778 | 3.33 | 185,939 | 3.30 | 7.02 | 0.48 |
| 53 | 03-Mar | 387.00 | 394.25 | 367.00 | 374.45 | 375.57 | -4.34 | 7,315.84 | 708,058 | 3.82 | 235,379 | 4.17 | 8.84 | 0.61 |
| 54 | 28-Feb | 392.30 | 398.50 | 382.50 | 391.45 | 391.29 | -0.70 | 7,647.98 | 734,788 | 3.96 | 327,101 | 5.80 | 12.80 | 0.85 |
| 55 | 27-Feb | 406.00 | 406.00 | 390.10 | 394.20 | 394.84 | -1.71 | 7,701.71 | 314,755 | 1.70 | 142,116 | 2.52 | 5.61 | 0.37 |
| 56 | 25-Feb | 411.00 | 417.35 | 398.35 | 401.05 | 407.80 | -2.10 | 7,835.54 | 277,230 | 1.49 | 98,117 | 1.74 | 4.00 | 0.26 |
| 57 | 24-Feb | 419.50 | 422.80 | 406.50 | 409.65 | 413.83 | -2.56 | 8,003.56 | 367,460 | 1.98 | 121,013 | 2.15 | 5.01 | 0.31 |
| 58 | 21-Feb | 420.05 | 424.90 | 407.50 | 420.40 | 415.46 | -1.04 | 8,213.59 | 845,442 | 4.56 | 300,180 | 5.32 | 12.47 | 0.78 |
| 59 | 20-Feb | 401.35 | 429.40 | 396.20 | 424.80 | 414.99 | 5.82 | 8,299.56 | 943,677 | 5.09 | 239,144 | 4.24 | 9.92 | 0.62 |
| 60 | 19-Feb | 389.95 | 408.50 | 389.95 | 401.45 | 400.90 | 3.08 | 7,843.35 | 515,997 | 2.78 | 112,600 | 2.00 | 4.51 | 0.29 |
| 61 | 18-Feb | 400.70 | 402.95 | 385.15 | 389.45 | 392.19 | -2.81 | 7,608.90 | 464,373 | 2.50 | 153,825 | 2.73 | 6.03 | 0.40 |
| 62 | 17-Feb | 407.00 | 409.85 | 390.05 | 400.70 | 398.18 | -2.10 | 7,828.70 | 775,140 | 4.18 | 177,244 | 3.14 | 7.06 | 0.46 |
| 63 | 14-Feb | 444.00 | 446.00 | 406.00 | 409.30 | 419.00 | -6.89 | 7,996.72 | 626,884 | 3.38 | 184,333 | 3.27 | 7.00 | 0.48 |
| 64 | 13-Feb | 433.95 | 447.95 | 427.50 | 439.60 | 439.46 | -0.49 | 8,588.71 | 866,775 | 4.67 | 183,301 | 3.25 | 8.06 | 0.48 |
| 65 | 12-Feb | 456.00 | 466.00 | 402.50 | 441.75 | 434.30 | -3.00 | 8,630.72 | 2,383,920 | 12.85 | 454,860 | 8.07 | 19.75 | 1.18 |
| 66 | 11-Feb | 484.75 | 486.00 | 451.25 | 455.40 | 462.96 | -6.01 | 8,897.40 | 456,890 | 2.46 | 195,611 | 3.47 | 9.06 | 0.51 |
| 67 | 10-Feb | 496.40 | 496.45 | 481.45 | 484.50 | 486.78 | -2.41 | 9,465.95 | 156,014 | 0.84 | 52,722 | 0.93 | 2.57 | 0.14 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY