| Macro-sector: Industrials | Band: 20 | High52 Price: 623.35 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 538.86 | Low52 Price: 365.75 | Barrier: 581.45; Drift%: -12.79 |
| Basic Industry: Electrodes & Refractories | Total Equity: 195,375,594 | Low52 Date: 04-Mar-2025 | SHP: 65.34 / 4.99 / 10.09 / 19.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 585.9 / 365.75 | Month: 597.9 / 534.9 | Week: 545.35 / 518.95 | Day: 520.8 / 511.8 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 520.00 | 520.80 | 511.80 | 515.50 | 515.25 | -1.02 | 10,071.61 | 199,879 | 1.04 | 88,735 | 1.23 | 4.57 | 23 |
| 2 | 26-Aug | 524.00 | 524.90 | 513.25 | 520.80 | 518.84 | -1.29 | 10,175.16 | 360,274 | 1.88 | 162,128 | 2.25 | 8.41 | 42 |
| 3 | 25-Aug | 539.50 | 541.70 | 525.50 | 527.60 | 530.26 | -1.78 | 10,308.02 | 267,275 | 1.40 | 110,350 | 1.53 | 5.85 | 29 |
| 4 | 22-Aug | 541.00 | 544.30 | 534.05 | 537.15 | 538.15 | -0.75 | 10,494.60 | 205,524 | 1.07 | 72,165 | 1.00 | 3.88 | 19 |
| 5 | 21-Aug | 545.00 | 552.35 | 539.00 | 541.20 | 546.06 | -0.47 | 10,573.73 | 265,382 | 1.39 | 116,534 | 1.61 | 6.36 | 30 |
| 6 | 20-Aug | 553.50 | 556.50 | 541.75 | 543.75 | 547.58 | -1.76 | 10,623.55 | 191,425 | 1.00 | 90,558 | 1.25 | 4.96 | 24 |
| 7 | 19-Aug | 548.95 | 558.50 | 548.35 | 553.50 | 554.10 | 0.94 | 10,814.04 | 346,052 | 1.81 | 146,602 | 2.03 | 8.12 | 38 |
| 8 | 18-Aug | 538.00 | 555.00 | 536.85 | 548.35 | 546.54 | 2.60 | 10,713.42 | 475,420 | 2.48 | 168,926 | 2.34 | 9.23 | 44 |
| 9 | 14-Aug | 536.00 | 543.25 | 531.30 | 534.45 | 536.74 | -0.84 | 10,441.85 | 236,404 | 1.23 | 96,958 | 1.34 | 5.20 | 25 |
| 10 | 13-Aug | 539.10 | 545.35 | 536.55 | 539.00 | 540.49 | 0.35 | 10,530.00 | 243,658 | 1.27 | 81,363 | 1.13 | 4.40 | 21 |
| 11 | 12-Aug | 523.30 | 539.00 | 521.05 | 537.10 | 531.36 | 2.64 | 10,493.62 | 504,019 | 2.63 | 175,752 | 2.44 | 9.34 | 46 |
| 12 | 11-Aug | 523.30 | 527.50 | 518.95 | 523.30 | 523.72 | -0.01 | 10,224.00 | 265,094 | 1.38 | 97,295 | 1.35 | 5.10 | 27 |
| 13 | 08-Aug | 531.00 | 531.05 | 519.50 | 523.35 | 526.29 | -1.43 | 10,224.98 | 350,051 | 1.83 | 148,000 | 2.05 | 7.79 | 41 |
| 14 | 07-Aug | 535.20 | 535.75 | 524.40 | 530.95 | 530.94 | -0.95 | 10,373.47 | 369,389 | 1.93 | 166,798 | 2.31 | 8.86 | 46 |
| 15 | 06-Aug | 536.80 | 547.50 | 533.00 | 536.05 | 541.15 | 0.73 | 10,473.11 | 1,015,472 | 5.30 | 302,116 | 4.19 | 16.35 | 83 |
| 16 | 05-Aug | 528.00 | 538.50 | 525.70 | 532.15 | 532.59 | 0.96 | 10,396.91 | 371,654 | 1.94 | 120,963 | 1.68 | 6.44 | 33 |
| 17 | 04-Aug | 528.00 | 533.45 | 518.50 | 527.10 | 526.00 | -0.03 | 10,298.25 | 935,089 | 4.88 | 339,030 | 4.70 | 17.00 | 93 |
| 18 | 01-Aug | 574.00 | 581.45 | 518.30 | 527.25 | 544.88 | -7.94 | 10,301.18 | 2,821,921 | 14.74 | 677,160 | 9.38 | 36.90 | 185 |
| 19 | 31-Jul | 553.00 | 589.00 | 544.70 | 572.75 | 580.28 | 3.25 | 11,190.14 | 6,580,600 | 34.38 | 904,361 | 12.53 | 52.48 | 248 |
| 20 | 30-Jul | 551.40 | 561.35 | 551.40 | 554.70 | 557.31 | 0.78 | 10,837.48 | 338,032 | 1.77 | 123,590 | 1.71 | 6.89 | 34 |
| 21 | 29-Jul | 539.00 | 553.50 | 534.90 | 550.40 | 547.54 | 2.02 | 10,753.47 | 374,886 | 1.96 | 147,102 | 2.04 | 8.05 | 40 |
| 22 | 28-Jul | 542.00 | 555.00 | 536.20 | 539.50 | 545.25 | -0.52 | 10,540.51 | 453,759 | 2.37 | 166,289 | 2.30 | 9.07 | 46 |
| 23 | 25-Jul | 563.65 | 564.80 | 539.75 | 542.30 | 548.99 | -3.79 | 10,595.22 | 701,654 | 3.67 | 347,599 | 4.82 | 19.08 | 95 |
| 24 | 24-Jul | 578.50 | 583.35 | 560.25 | 563.65 | 572.98 | -2.10 | 11,012.35 | 721,304 | 3.77 | 308,708 | 4.28 | 17.69 | 85 |
| 25 | 23-Jul | 565.65 | 579.50 | 564.55 | 575.75 | 572.17 | 2.33 | 11,248.75 | 637,338 | 3.33 | 281,430 | 3.90 | 16.10 | 77 |
| 26 | 22-Jul | 578.00 | 583.75 | 556.00 | 562.65 | 569.61 | -2.44 | 10,992.81 | 597,917 | 3.12 | 232,728 | 3.22 | 13.26 | 64 |
| 27 | 21-Jul | 578.00 | 587.20 | 574.15 | 576.75 | 579.20 | -0.41 | 11,268.29 | 545,349 | 2.85 | 166,168 | 2.30 | 9.62 | 46 |
| 28 | 18-Jul | 585.00 | 590.65 | 576.00 | 579.15 | 582.30 | 0.01 | 11,315.18 | 705,946 | 3.69 | 235,083 | 3.26 | 13.69 | 64 |
| 29 | 17-Jul | 580.00 | 592.00 | 576.50 | 579.10 | 584.35 | -1.37 | 11,314.20 | 968,961 | 5.06 | 268,354 | 3.72 | 15.68 | 73 |
| 30 | 16-Jul | 587.00 | 595.70 | 584.15 | 587.15 | 589.47 | 0.43 | 11,471.48 | 1,119,891 | 5.85 | 398,848 | 5.53 | 23.51 | 109 |
| 31 | 15-Jul | 595.00 | 597.90 | 580.50 | 584.65 | 590.22 | -0.11 | 11,422.63 | 2,078,111 | 10.86 | 732,371 | 10.15 | 43.23 | 201 |
| 32 | 14-Jul | 565.15 | 590.00 | 562.10 | 585.30 | 582.46 | 4.07 | 11,435.33 | 3,901,462 | 20.38 | 1,075,367 | 14.90 | 62.64 | 294 |
| 33 | 11-Jul | 565.00 | 572.20 | 560.15 | 562.40 | 566.86 | -0.40 | 10,987.92 | 411,590 | 2.15 | 149,802 | 2.08 | 8.49 | 41 |
| 34 | 10-Jul | 562.00 | 575.60 | 560.45 | 564.65 | 567.88 | 0.90 | 11,031.88 | 696,957 | 3.64 | 264,446 | 3.66 | 15.02 | 72 |
| 35 | 09-Jul | 558.00 | 566.90 | 556.85 | 559.60 | 561.70 | 0.32 | 10,933.22 | 402,715 | 2.10 | 168,558 | 2.34 | 9.47 | 46 |
| 36 | 08-Jul | 555.50 | 564.40 | 548.80 | 557.80 | 556.18 | 0.41 | 10,898.05 | 390,568 | 2.04 | 134,962 | 1.87 | 7.51 | 37 |
| 37 | 07-Jul | 565.05 | 565.30 | 552.35 | 555.50 | 557.89 | -1.56 | 10,853.11 | 353,718 | 1.85 | 160,555 | 2.22 | 8.96 | 44 |
| 38 | 04-Jul | 567.50 | 572.25 | 561.05 | 564.30 | 565.90 | -0.42 | 11,025.04 | 349,224 | 1.82 | 113,760 | 1.58 | 6.44 | 31 |
| 39 | 03-Jul | 564.20 | 569.20 | 560.40 | 566.70 | 565.83 | 0.59 | 11,071.93 | 513,919 | 2.68 | 140,148 | 1.94 | 7.93 | 38 |
| 40 | 02-Jul | 573.05 | 575.60 | 558.40 | 563.40 | 564.18 | -1.65 | 11,007.46 | 696,675 | 3.64 | 275,269 | 3.81 | 15.53 | 75 |
| 41 | 01-Jul | 570.00 | 584.05 | 568.45 | 572.85 | 575.69 | 1.17 | 11,192.09 | 1,224,210 | 6.40 | 386,167 | 5.35 | 22.23 | 106 |
| 42 | 30-Jun | 571.90 | 577.70 | 560.15 | 566.20 | 570.47 | -0.62 | 11,062.17 | 1,147,797 | 6.00 | 354,964 | 4.92 | 20.25 | 97 |
| 43 | 27-Jun | 559.00 | 582.00 | 557.40 | 569.75 | 571.12 | 2.22 | 11,131.52 | 3,420,418 | 17.87 | 856,147 | 11.86 | 48.90 | 234 |
| 44 | 26-Jun | 558.30 | 563.70 | 553.50 | 557.35 | 557.32 | -0.17 | 10,889.26 | 364,360 | 1.90 | 124,052 | 1.72 | 6.91 | 34 |
| 45 | 25-Jun | 553.00 | 567.80 | 553.00 | 558.30 | 562.18 | 1.42 | 10,907.82 | 1,031,215 | 5.39 | 346,339 | 4.80 | 19.47 | 95 |
| 46 | 24-Jun | 560.55 | 564.00 | 548.20 | 550.50 | 557.02 | -1.79 | 10,755.43 | 645,880 | 3.37 | 251,980 | 3.49 | 14.04 | 69 |
| 47 | 23-Jun | 545.00 | 564.45 | 536.95 | 560.55 | 553.68 | 2.85 | 10,951.78 | 1,314,112 | 6.86 | 406,852 | 5.64 | 22.53 | 111 |
| 48 | 20-Jun | 535.00 | 548.45 | 534.00 | 545.00 | 542.25 | 1.30 | 10,647.00 | 464,734 | 2.43 | 132,616 | 1.84 | 7.19 | 36 |
| 49 | 19-Jun | 553.00 | 554.90 | 533.10 | 538.00 | 545.48 | -2.84 | 10,511.00 | 700,462 | 3.66 | 195,041 | 2.70 | 10.64 | 53 |
| 50 | 18-Jun | 535.95 | 558.90 | 529.10 | 553.70 | 546.91 | 2.89 | 10,817.95 | 1,599,691 | 8.36 | 486,628 | 6.74 | 26.61 | 133 |
| 51 | 17-Jun | 540.20 | 544.70 | 533.00 | 538.15 | 538.72 | -0.06 | 10,514.14 | 618,959 | 3.23 | 199,396 | 2.76 | 10.74 | 55 |
| 52 | 16-Jun | 523.45 | 541.00 | 512.60 | 538.45 | 528.32 | 2.89 | 10,520.00 | 724,513 | 3.78 | 220,983 | 3.06 | 11.67 | 61 |
| 53 | 13-Jun | 531.00 | 531.30 | 521.05 | 523.35 | 524.51 | -1.99 | 10,224.98 | 755,346 | 3.95 | 316,549 | 4.39 | 16.60 | 87 |
| 54 | 12-Jun | 550.05 | 555.30 | 531.05 | 533.95 | 540.51 | -2.92 | 10,432.08 | 789,034 | 4.12 | 381,238 | 5.28 | 20.61 | 104 |
| 55 | 11-Jun | 555.15 | 567.50 | 545.40 | 550.00 | 556.98 | -0.53 | 10,745.00 | 1,013,264 | 5.29 | 348,547 | 4.83 | 19.41 | 95 |
| 56 | 10-Jun | 555.50 | 564.80 | 552.00 | 552.95 | 557.01 | -0.18 | 10,803.29 | 819,772 | 4.28 | 281,340 | 3.90 | 15.67 | 77 |
| 57 | 09-Jun | 545.00 | 557.40 | 544.10 | 553.95 | 551.73 | 2.20 | 10,822.83 | 596,954 | 3.12 | 194,377 | 2.69 | 10.72 | 53 |
| 58 | 06-Jun | 556.70 | 557.90 | 539.80 | 542.00 | 547.42 | -2.34 | 10,589.00 | 1,003,918 | 5.24 | 450,939 | 6.25 | 24.69 | 123 |
| 59 | 05-Jun | 573.00 | 580.75 | 553.00 | 555.00 | 566.50 | -2.66 | 10,843.00 | 1,784,753 | 9.32 | 653,194 | 9.05 | 37.00 | 179 |
| 60 | 04-Jun | 557.10 | 592.70 | 548.00 | 570.15 | 577.46 | 2.68 | 11,139.34 | 4,855,660 | 25.37 | 1,179,825 | 16.35 | 68.13 | 323 |
| 61 | 03-Jun | 550.20 | 566.85 | 545.40 | 555.25 | 556.93 | 1.92 | 10,848.23 | 1,599,931 | 8.36 | 322,296 | 4.47 | 17.95 | 88 |
| 62 | 02-Jun | 545.75 | 551.75 | 541.35 | 544.80 | 546.21 | -0.25 | 10,644.06 | 411,710 | 2.15 | 137,303 | 1.90 | 7.50 | 38 |
| 63 | 30-May | 554.00 | 568.50 | 537.70 | 546.15 | 557.83 | -1.28 | 10,670.44 | 2,648,003 | 13.83 | 623,646 | 8.64 | 34.79 | 171 |
| 64 | 29-May | 536.45 | 559.00 | 532.40 | 553.25 | 551.35 | 4.15 | 10,809.15 | 2,875,975 | 15.02 | 636,037 | 8.81 | 35.07 | 174 |
| 65 | 28-May | 537.40 | 538.80 | 529.00 | 531.20 | 534.05 | -0.80 | 10,378.35 | 441,776 | 2.31 | 126,763 | 1.76 | 6.77 | 35 |
| 66 | 27-May | 540.00 | 551.00 | 533.10 | 535.50 | 542.24 | -0.26 | 10,462.36 | 923,393 | 4.82 | 218,595 | 3.03 | 11.85 | 60 |
| 67 | 26-May | 542.80 | 543.45 | 533.85 | 536.90 | 537.61 | -0.46 | 10,489.72 | 572,668 | 2.99 | 152,983 | 2.12 | 8.22 | 42 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY