| Macro-sector: Industrials | Band: 20 | High52 Price: 651.8 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Oct-2025 | Bumper: 616.8; Drift%: -8.52 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 577.71 | Low52 Price: 365.75 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 195,375,594 | Low52 Date: 04-Mar-2025 | SHP: 65.34 / 6.6 / 9.58 / 18.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 175 | ||||
| High/Low Price | Quarter: 585.9 / 365.75 | Month: 584.0 / 513.75 | Week: 651.8 / 556.8 | Day: 572.5 / 558.0 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 569.05 | 572.50 | 558.00 | 568.40 | 565.93 | -0.25 | 11,105.15 | 783,187 | 4.55 | 189,169 | 3.82 | 10.71 | 52 |
| 2 | 11-Nov | 538.50 | 588.70 | 531.00 | 569.80 | 569.31 | 5.80 | 11,132.50 | 6,421,039 | 37.26 | 986,452 | 19.90 | 56.16 | 258 |
| 3 | 10-Nov | 581.05 | 586.00 | 519.50 | 538.55 | 541.19 | -6.70 | 10,521.95 | 4,344,954 | 25.22 | 1,137,169 | 22.94 | 61.54 | 297 |
| 4 | 07-Nov | 587.60 | 590.00 | 576.00 | 577.25 | 581.35 | -2.35 | 11,278.06 | 835,717 | 4.85 | 405,591 | 8.18 | 23.58 | 106 |
| 5 | 06-Nov | 614.00 | 615.00 | 587.55 | 591.15 | 599.96 | -3.53 | 11,549.63 | 794,072 | 4.61 | 357,082 | 7.20 | 21.42 | 93 |
| 6 | 04-Nov | 615.55 | 629.70 | 610.05 | 612.80 | 620.83 | -0.95 | 11,972.62 | 995,493 | 5.78 | 329,668 | 6.65 | 20.47 | 86 |
| 7 | 03-Nov | 626.65 | 642.35 | 616.80 | 618.65 | 624.79 | -0.72 | 12,086.91 | 931,434 | 5.41 | 359,709 | 7.26 | 22.47 | 94 |
| 8 | 31-Oct | 635.00 | 641.70 | 621.00 | 623.15 | 630.52 | -2.03 | 12,174.83 | 1,205,945 | 7.00 | 480,736 | 9.70 | 30.31 | 126 |
| 9 | 30-Oct | 625.00 | 651.80 | 620.85 | 636.05 | 636.47 | 0.87 | 12,426.86 | 3,306,669 | 19.19 | 1,076,845 | 21.73 | 68.54 | 281 |
| 10 | 29-Oct | 592.00 | 638.80 | 588.30 | 630.55 | 618.22 | 6.82 | 12,319.41 | 8,602,684 | 49.93 | 2,534,311 | 51.13 | 156.68 | 662 |
| 11 | 28-Oct | 567.00 | 593.00 | 564.65 | 590.30 | 582.13 | 4.93 | 11,533.02 | 2,395,694 | 13.90 | 1,048,036 | 21.15 | 61.01 | 274 |
| 12 | 27-Oct | 559.00 | 567.60 | 556.80 | 562.55 | 561.85 | 1.10 | 10,990.85 | 383,881 | 2.23 | 164,737 | 3.32 | 9.26 | 43 |
| 13 | 24-Oct | 556.30 | 563.90 | 554.85 | 556.45 | 558.94 | -0.02 | 10,871.67 | 329,867 | 1.91 | 113,703 | 2.29 | 6.36 | 30 |
| 14 | 23-Oct | 556.50 | 565.60 | 553.80 | 556.55 | 558.60 | 0.01 | 10,873.63 | 425,324 | 2.47 | 189,949 | 3.83 | 10.61 | 50 |
| 15 | 21-Oct | 550.00 | 558.05 | 550.00 | 556.50 | 554.84 | 1.50 | 10,872.65 | 172,627 | 1.00 | 87,762 | 1.77 | 4.87 | 23 |
| 16 | 20-Oct | 554.35 | 558.50 | 547.10 | 548.30 | 550.46 | -0.55 | 10,712.44 | 295,326 | 1.71 | 142,656 | 2.88 | 7.85 | 37 |
| 17 | 17-Oct | 559.70 | 561.00 | 548.20 | 551.35 | 554.05 | -0.87 | 10,772.03 | 474,869 | 2.76 | 212,128 | 4.28 | 11.75 | 55 |
| 18 | 16-Oct | 557.10 | 564.90 | 554.75 | 556.20 | 559.27 | -0.20 | 10,866.79 | 485,699 | 2.82 | 156,339 | 3.15 | 8.74 | 41 |
| 19 | 15-Oct | 550.55 | 559.05 | 550.40 | 557.30 | 555.06 | 1.11 | 10,888.28 | 451,691 | 2.62 | 118,078 | 2.38 | 6.55 | 31 |
| 20 | 14-Oct | 556.00 | 562.45 | 546.10 | 551.20 | 553.09 | -0.54 | 10,769.10 | 710,247 | 4.12 | 332,376 | 6.71 | 18.38 | 87 |
| 21 | 13-Oct | 562.45 | 562.50 | 550.20 | 554.20 | 555.02 | -1.61 | 10,827.72 | 831,146 | 4.82 | 288,125 | 5.81 | 15.99 | 75 |
| 22 | 10-Oct | 589.50 | 589.50 | 560.00 | 563.25 | 570.86 | -4.53 | 11,004.53 | 1,877,710 | 10.90 | 855,592 | 17.26 | 48.84 | 224 |
| 23 | 09-Oct | 594.85 | 604.95 | 575.25 | 589.95 | 590.55 | -0.07 | 11,526.18 | 3,578,920 | 20.77 | 892,543 | 18.01 | 52.71 | 233 |
| 24 | 08-Oct | 579.05 | 622.00 | 573.85 | 590.35 | 602.19 | 2.80 | 11,534.00 | 10,337,303 | 59.99 | 1,966,650 | 39.68 | 118.43 | 514 |
| 25 | 07-Oct | 571.90 | 578.60 | 565.70 | 574.25 | 572.70 | 1.18 | 11,219.44 | 593,468 | 3.44 | 202,203 | 4.08 | 11.58 | 53 |
| 26 | 06-Oct | 559.00 | 584.00 | 557.95 | 567.55 | 568.88 | 2.23 | 11,088.54 | 1,393,246 | 8.09 | 258,967 | 5.23 | 14.73 | 68 |
| 27 | 03-Oct | 548.65 | 558.05 | 541.20 | 555.15 | 549.40 | 1.18 | 10,846.28 | 545,443 | 3.17 | 199,369 | 4.02 | 10.95 | 52 |
| 28 | 01-Oct | 558.50 | 562.85 | 546.15 | 548.65 | 552.36 | -1.22 | 10,719.28 | 321,979 | 1.87 | 106,309 | 2.14 | 5.87 | 28 |
| 29 | 30-Sep | 549.00 | 558.95 | 544.80 | 555.45 | 550.81 | 1.78 | 10,852.14 | 268,755 | 1.56 | 103,822 | 2.09 | 5.72 | 27 |
| 30 | 29-Sep | 553.35 | 559.60 | 543.85 | 545.75 | 550.53 | -1.41 | 10,662.62 | 285,101 | 1.65 | 92,486 | 1.87 | 5.09 | 24 |
| 31 | 26-Sep | 570.90 | 573.20 | 549.30 | 553.55 | 558.95 | -3.04 | 10,815.02 | 406,732 | 2.36 | 144,566 | 2.92 | 8.08 | 38 |
| 32 | 25-Sep | 574.85 | 584.00 | 569.65 | 570.90 | 577.05 | -0.19 | 11,153.99 | 588,419 | 3.41 | 187,332 | 3.78 | 10.81 | 49 |
| 33 | 24-Sep | 575.00 | 578.90 | 568.00 | 572.00 | 574.06 | -0.28 | 11,175.00 | 613,894 | 3.56 | 231,098 | 4.66 | 13.27 | 60 |
| 34 | 23-Sep | 569.45 | 583.20 | 567.20 | 573.60 | 575.94 | 0.73 | 11,206.74 | 740,125 | 4.30 | 213,640 | 4.31 | 12.30 | 56 |
| 35 | 22-Sep | 570.00 | 579.95 | 567.00 | 569.45 | 573.44 | -0.08 | 11,125.66 | 539,530 | 3.13 | 181,409 | 3.66 | 10.40 | 47 |
| 36 | 19-Sep | 568.20 | 577.70 | 564.10 | 569.90 | 571.52 | 0.79 | 11,134.46 | 1,053,527 | 6.11 | 439,413 | 8.87 | 25.11 | 115 |
| 37 | 18-Sep | 556.80 | 576.25 | 553.60 | 565.45 | 567.43 | 1.97 | 11,047.51 | 1,511,373 | 8.77 | 526,445 | 10.62 | 29.87 | 138 |
| 38 | 17-Sep | 547.50 | 559.90 | 544.75 | 554.55 | 553.02 | 1.80 | 10,834.55 | 603,308 | 3.50 | 252,898 | 5.10 | 13.99 | 66 |
| 39 | 16-Sep | 538.30 | 559.55 | 537.00 | 544.75 | 549.30 | 1.20 | 10,643.09 | 1,186,827 | 6.89 | 304,652 | 6.15 | 16.73 | 80 |
| 40 | 15-Sep | 536.80 | 545.00 | 532.00 | 538.30 | 539.23 | 0.92 | 10,517.07 | 510,141 | 2.96 | 154,039 | 3.11 | 8.31 | 40 |
| 41 | 12-Sep | 523.00 | 540.90 | 519.00 | 533.40 | 531.71 | 2.15 | 10,421.33 | 650,038 | 3.77 | 212,547 | 4.29 | 11.30 | 56 |
| 42 | 11-Sep | 523.00 | 530.45 | 520.60 | 522.15 | 525.07 | -0.16 | 10,201.54 | 327,441 | 1.90 | 144,537 | 2.92 | 7.59 | 38 |
| 43 | 10-Sep | 522.40 | 527.40 | 521.50 | 523.00 | 524.12 | 0.60 | 10,218.00 | 344,490 | 2.00 | 169,974 | 3.43 | 8.91 | 44 |
| 44 | 09-Sep | 516.00 | 527.40 | 516.00 | 519.90 | 521.38 | 0.94 | 10,157.58 | 253,978 | 1.47 | 93,533 | 1.89 | 4.88 | 24 |
| 45 | 08-Sep | 519.00 | 527.80 | 513.75 | 515.05 | 518.75 | -0.27 | 10,062.82 | 312,355 | 1.81 | 150,819 | 3.04 | 7.82 | 39 |
| 46 | 05-Sep | 523.95 | 525.50 | 513.95 | 516.45 | 517.92 | -0.94 | 10,090.17 | 172,308 | 1.00 | 64,502 | 1.30 | 3.34 | 17 |
| 47 | 04-Sep | 526.60 | 539.60 | 519.00 | 521.35 | 529.08 | -0.69 | 10,185.91 | 430,735 | 2.50 | 134,018 | 2.70 | 7.09 | 35 |
| 48 | 03-Sep | 522.00 | 530.40 | 519.00 | 524.95 | 524.78 | 1.18 | 10,256.24 | 407,003 | 2.36 | 227,900 | 4.60 | 11.96 | 60 |
| 49 | 02-Sep | 522.00 | 527.50 | 517.10 | 518.85 | 521.95 | 0.18 | 10,137.06 | 427,423 | 2.48 | 139,302 | 2.81 | 7.27 | 36 |
| 50 | 01-Sep | 520.70 | 522.00 | 514.45 | 517.90 | 517.96 | 1.39 | 10,118.50 | 207,615 | 1.20 | 49,562 | 1.00 | 2.57 | 13 |
| 51 | 29-Aug | 512.00 | 517.05 | 505.80 | 510.80 | 510.74 | -0.91 | 9,979.79 | 272,063 | 1.58 | 127,980 | 2.58 | 6.54 | 33 |
| 52 | 28-Aug | 520.00 | 520.80 | 511.80 | 515.50 | 515.25 | -1.02 | 10,071.61 | 199,879 | 1.16 | 88,735 | 1.79 | 4.57 | 23 |
| 53 | 26-Aug | 524.00 | 524.90 | 513.25 | 520.80 | 518.84 | -1.29 | 10,175.16 | 360,274 | 2.09 | 162,128 | 3.27 | 8.41 | 42 |
| 54 | 25-Aug | 539.50 | 541.70 | 525.50 | 527.60 | 530.26 | -1.78 | 10,308.02 | 267,275 | 1.55 | 110,350 | 2.23 | 5.85 | 29 |
| 55 | 22-Aug | 541.00 | 544.30 | 534.05 | 537.15 | 538.15 | -0.75 | 10,494.60 | 205,524 | 1.19 | 72,165 | 1.46 | 3.88 | 19 |
| 56 | 21-Aug | 545.00 | 552.35 | 539.00 | 541.20 | 546.06 | -0.47 | 10,573.73 | 265,382 | 1.54 | 116,534 | 2.35 | 6.36 | 30 |
| 57 | 20-Aug | 553.50 | 556.50 | 541.75 | 543.75 | 547.58 | -1.76 | 10,623.55 | 191,425 | 1.11 | 90,558 | 1.83 | 4.96 | 24 |
| 58 | 19-Aug | 548.95 | 558.50 | 548.35 | 553.50 | 554.10 | 0.94 | 10,814.04 | 346,052 | 2.01 | 146,602 | 2.96 | 8.12 | 38 |
| 59 | 18-Aug | 538.00 | 555.00 | 536.85 | 548.35 | 546.54 | 2.60 | 10,713.42 | 475,420 | 2.76 | 168,926 | 3.41 | 9.23 | 44 |
| 60 | 14-Aug | 536.00 | 543.25 | 531.30 | 534.45 | 536.74 | -0.84 | 10,441.85 | 236,404 | 1.37 | 96,958 | 1.96 | 5.20 | 25 |
| 61 | 13-Aug | 539.10 | 545.35 | 536.55 | 539.00 | 540.49 | 0.35 | 10,530.00 | 243,658 | 1.41 | 81,363 | 1.64 | 4.40 | 21 |
| 62 | 12-Aug | 523.30 | 539.00 | 521.05 | 537.10 | 531.36 | 2.64 | 10,493.62 | 504,019 | 2.93 | 175,752 | 3.55 | 9.34 | 46 |
| 63 | 11-Aug | 523.30 | 527.50 | 518.95 | 523.30 | 523.72 | -0.01 | 10,224.00 | 265,094 | 1.54 | 97,295 | 1.96 | 5.10 | 27 |
| 64 | 08-Aug | 531.00 | 531.05 | 519.50 | 523.35 | 526.29 | -1.43 | 10,224.98 | 350,051 | 2.03 | 148,000 | 2.99 | 7.79 | 41 |
| 65 | 07-Aug | 535.20 | 535.75 | 524.40 | 530.95 | 530.94 | -0.95 | 10,373.47 | 369,389 | 2.14 | 166,798 | 3.37 | 8.86 | 46 |
| 66 | 06-Aug | 536.80 | 547.50 | 533.00 | 536.05 | 541.15 | 0.73 | 10,473.11 | 1,015,472 | 5.89 | 302,116 | 6.10 | 16.35 | 83 |
| 67 | 05-Aug | 528.00 | 538.50 | 525.70 | 532.15 | 532.59 | 0.96 | 10,396.91 | 371,654 | 2.16 | 120,963 | 2.44 | 6.44 | 33 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH