| 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: 556.19 | 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 | SiS14: 73 | ||||
| High/Low Price | Quarter: 585.9 / 365.75 | Month: 576.0 / 432.0 | Week: 584.05 / 558.4 | Day: 572.2 / 560.15 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 565.00 | 572.20 | 560.15 | 562.40 | 566.86 | -0.40 | 10,987.92 | 411,590 | 2.22 | 149,802 | 2.66 | 8.49 | 41 |
| 2 | 10-Jul | 562.00 | 575.60 | 560.45 | 564.65 | 567.88 | 0.90 | 11,031.88 | 696,957 | 3.76 | 264,446 | 4.69 | 15.02 | 72 |
| 3 | 09-Jul | 558.00 | 566.90 | 556.85 | 559.60 | 561.70 | 0.32 | 10,933.22 | 402,715 | 2.17 | 168,558 | 2.99 | 9.47 | 46 |
| 4 | 08-Jul | 555.50 | 564.40 | 548.80 | 557.80 | 556.18 | 0.41 | 10,898.05 | 390,568 | 2.11 | 134,962 | 2.39 | 7.51 | 37 |
| 5 | 07-Jul | 565.05 | 565.30 | 552.35 | 555.50 | 557.89 | -1.56 | 10,853.11 | 353,718 | 1.91 | 160,555 | 2.85 | 8.96 | 44 |
| 6 | 04-Jul | 567.50 | 572.25 | 561.05 | 564.30 | 565.90 | -0.42 | 11,025.04 | 349,224 | 1.88 | 113,760 | 2.02 | 6.44 | 31 |
| 7 | 03-Jul | 564.20 | 569.20 | 560.40 | 566.70 | 565.83 | 0.59 | 11,071.93 | 513,919 | 2.77 | 140,148 | 2.49 | 7.93 | 38 |
| 8 | 02-Jul | 573.05 | 575.60 | 558.40 | 563.40 | 564.18 | -1.65 | 11,007.46 | 696,675 | 3.76 | 275,269 | 4.88 | 15.53 | 75 |
| 9 | 01-Jul | 570.00 | 584.05 | 568.45 | 572.85 | 575.69 | 1.17 | 11,192.09 | 1,224,210 | 6.60 | 386,167 | 6.85 | 22.23 | 106 |
| 10 | 30-Jun | 571.90 | 577.70 | 560.15 | 566.20 | 570.47 | -0.62 | 11,062.17 | 1,147,797 | 6.19 | 354,964 | 6.29 | 20.25 | 97 |
| 11 | 27-Jun | 559.00 | 582.00 | 557.40 | 569.75 | 571.12 | 2.22 | 11,131.52 | 3,420,418 | 18.44 | 856,147 | 15.18 | 48.90 | 234 |
| 12 | 26-Jun | 558.30 | 563.70 | 553.50 | 557.35 | 557.32 | -0.17 | 10,889.26 | 364,360 | 1.96 | 124,052 | 2.20 | 6.91 | 34 |
| 13 | 25-Jun | 553.00 | 567.80 | 553.00 | 558.30 | 562.18 | 1.42 | 10,907.82 | 1,031,215 | 5.56 | 346,339 | 6.14 | 19.47 | 95 |
| 14 | 24-Jun | 560.55 | 564.00 | 548.20 | 550.50 | 557.02 | -1.79 | 10,755.43 | 645,880 | 3.48 | 251,980 | 4.47 | 14.04 | 69 |
| 15 | 23-Jun | 545.00 | 564.45 | 536.95 | 560.55 | 553.68 | 2.85 | 10,951.78 | 1,314,112 | 7.08 | 406,852 | 7.21 | 22.53 | 111 |
| 16 | 20-Jun | 535.00 | 548.45 | 534.00 | 545.00 | 542.25 | 1.30 | 10,647.00 | 464,734 | 2.51 | 132,616 | 2.35 | 7.19 | 36 |
| 17 | 19-Jun | 553.00 | 554.90 | 533.10 | 538.00 | 545.48 | -2.84 | 10,511.00 | 700,462 | 3.78 | 195,041 | 3.46 | 10.64 | 53 |
| 18 | 18-Jun | 535.95 | 558.90 | 529.10 | 553.70 | 546.91 | 2.89 | 10,817.95 | 1,599,691 | 8.62 | 486,628 | 8.63 | 26.61 | 133 |
| 19 | 17-Jun | 540.20 | 544.70 | 533.00 | 538.15 | 538.72 | -0.06 | 10,514.14 | 618,959 | 3.34 | 199,396 | 3.54 | 10.74 | 55 |
| 20 | 16-Jun | 523.45 | 541.00 | 512.60 | 538.45 | 528.32 | 2.89 | 10,520.00 | 724,513 | 3.91 | 220,983 | 3.92 | 11.67 | 61 |
| 21 | 13-Jun | 531.00 | 531.30 | 521.05 | 523.35 | 524.51 | -1.99 | 10,224.98 | 755,346 | 4.07 | 316,549 | 5.61 | 16.60 | 87 |
| 22 | 12-Jun | 550.05 | 555.30 | 531.05 | 533.95 | 540.51 | -2.92 | 10,432.08 | 789,034 | 4.25 | 381,238 | 6.76 | 20.61 | 104 |
| 23 | 11-Jun | 555.15 | 567.50 | 545.40 | 550.00 | 556.98 | -0.53 | 10,745.00 | 1,013,264 | 5.46 | 348,547 | 6.18 | 19.41 | 95 |
| 24 | 10-Jun | 555.50 | 564.80 | 552.00 | 552.95 | 557.01 | -0.18 | 10,803.29 | 819,772 | 4.42 | 281,340 | 4.99 | 15.67 | 77 |
| 25 | 09-Jun | 545.00 | 557.40 | 544.10 | 553.95 | 551.73 | 2.20 | 10,822.83 | 596,954 | 3.22 | 194,377 | 3.45 | 10.72 | 53 |
| 26 | 06-Jun | 556.70 | 557.90 | 539.80 | 542.00 | 547.42 | -2.34 | 10,589.00 | 1,003,918 | 5.41 | 450,939 | 8.00 | 24.69 | 123 |
| 27 | 05-Jun | 573.00 | 580.75 | 553.00 | 555.00 | 566.50 | -2.66 | 10,843.00 | 1,784,753 | 9.62 | 653,194 | 11.58 | 37.00 | 179 |
| 28 | 04-Jun | 557.10 | 592.70 | 548.00 | 570.15 | 577.46 | 2.68 | 11,139.34 | 4,855,660 | 26.17 | 1,179,825 | 20.92 | 68.13 | 323 |
| 29 | 03-Jun | 550.20 | 566.85 | 545.40 | 555.25 | 556.93 | 1.92 | 10,848.23 | 1,599,931 | 8.62 | 322,296 | 5.71 | 17.95 | 88 |
| 30 | 02-Jun | 545.75 | 551.75 | 541.35 | 544.80 | 546.21 | -0.25 | 10,644.06 | 411,710 | 2.22 | 137,303 | 2.43 | 7.50 | 38 |
| 31 | 30-May | 554.00 | 568.50 | 537.70 | 546.15 | 557.83 | -1.28 | 10,670.44 | 2,648,003 | 14.27 | 623,646 | 11.06 | 34.79 | 171 |
| 32 | 29-May | 536.45 | 559.00 | 532.40 | 553.25 | 551.35 | 4.15 | 10,809.15 | 2,875,975 | 15.50 | 636,037 | 11.28 | 35.07 | 174 |
| 33 | 28-May | 537.40 | 538.80 | 529.00 | 531.20 | 534.05 | -0.80 | 10,378.35 | 441,776 | 2.38 | 126,763 | 2.25 | 6.77 | 35 |
| 34 | 27-May | 540.00 | 551.00 | 533.10 | 535.50 | 542.24 | -0.26 | 10,462.36 | 923,393 | 4.98 | 218,595 | 3.88 | 11.85 | 60 |
| 35 | 26-May | 542.80 | 543.45 | 533.85 | 536.90 | 537.61 | -0.46 | 10,489.72 | 572,668 | 3.09 | 152,983 | 2.71 | 8.22 | 42 |
| 36 | 23-May | 531.80 | 553.00 | 531.25 | 539.40 | 544.56 | 1.79 | 10,538.56 | 1,811,780 | 9.77 | 383,983 | 6.81 | 20.91 | 105 |
| 37 | 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 | 100 |
| 38 | 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 | 89 |
| 39 | 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 | 253 |
| 40 | 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 | 715 |
| 41 | 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 | 45 |
| 42 | 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 | 79 |
| 43 | 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 | 105 |
| 44 | 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 | 42 |
| 45 | 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 | 38 |
| 46 | 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 | 21 |
| 47 | 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 | 18 |
| 48 | 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 | 15 |
| 49 | 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 | 45 |
| 50 | 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 | 74 |
| 51 | 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 | 18 |
| 52 | 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 | 36 |
| 53 | 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 | 27 |
| 54 | 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 | 24 |
| 55 | 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 | 31 |
| 56 | 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 | 36 |
| 57 | 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 | 22 |
| 58 | 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 | 46 |
| 59 | 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 | 32 |
| 60 | 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 | 77 |
| 61 | 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 | 25 |
| 62 | 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 | 38 |
| 63 | 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 | 57 |
| 64 | 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 | 23 |
| 65 | 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 | 16 |
| 66 | 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 | 46 |
| 67 | 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 | 30 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY