| Macro-sector: Industrials | Band: 20 | High52 Price: 747.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 628.58 | Low52 Price: 411.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 195,375,594 | Low52 Date: 07-Apr-2025 | SHP: 65.34 / 6.43 / 10.02 / 18.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 88 | ||||
| High/Low Price | Quarter: 585.9 / 365.75 | Month: 648.0 / 516.2 | Week: 747.0 / 672.9 | Day: 646.6 / 625.9 | Sis67: 124 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 637.60 | 646.60 | 625.90 | 629.80 | 637.76 | -1.14 | 12,304.75 | 923,967 | 2.04 | 243,677 | 1.84 | 15.54 | 69 |
| 2 | 06-Apr | 637.75 | 644.80 | 623.80 | 637.05 | 635.15 | -0.11 | 12,446.40 | 1,178,582 | 2.60 | 256,715 | 1.94 | 16.31 | 72 |
| 3 | 02-Apr | 635.00 | 641.75 | 618.35 | 637.75 | 630.80 | -0.85 | 12,460.08 | 815,698 | 1.80 | 225,572 | 1.71 | 14.23 | 63 |
| 4 | 01-Apr | 632.55 | 656.85 | 629.70 | 643.20 | 646.65 | 4.30 | 12,566.56 | 1,451,265 | 3.20 | 321,408 | 2.43 | 20.78 | 90 |
| 5 | 30-Mar | 626.05 | 659.45 | 611.20 | 616.70 | 637.00 | -3.67 | 12,048.81 | 2,888,144 | 6.37 | 431,157 | 3.26 | 27.00 | 121 |
| 6 | 27-Mar | 597.10 | 659.85 | 589.85 | 640.20 | 644.42 | 7.46 | 12,507.95 | 16,011,828 | 35.34 | 1,095,279 | 8.29 | 70.58 | 308 |
| 7 | 25-Mar | 579.00 | 602.00 | 575.45 | 595.75 | 591.30 | 4.36 | 11,639.50 | 744,353 | 1.64 | 263,977 | 2.00 | 15.61 | 74 |
| 8 | 24-Mar | 576.00 | 580.00 | 558.95 | 570.85 | 570.71 | 1.27 | 11,153.02 | 781,850 | 1.73 | 248,961 | 1.88 | 14.21 | 70 |
| 9 | 23-Mar | 599.95 | 599.95 | 558.05 | 563.70 | 572.44 | -7.15 | 11,013.32 | 1,029,339 | 2.27 | 322,965 | 2.44 | 18.49 | 91 |
| 10 | 20-Mar | 609.85 | 627.65 | 603.50 | 607.10 | 616.53 | 1.23 | 11,861.25 | 745,529 | 1.65 | 264,822 | 2.00 | 16.33 | 74 |
| 11 | 19-Mar | 618.20 | 618.65 | 597.00 | 599.75 | 608.55 | -3.86 | 11,717.65 | 573,367 | 1.27 | 164,633 | 1.25 | 10.02 | 46 |
| 12 | 18-Mar | 626.65 | 632.85 | 620.80 | 623.80 | 627.16 | 0.54 | 12,187.53 | 453,055 | 1.00 | 132,187 | 1.00 | 8.29 | 37 |
| 13 | 17-Mar | 616.00 | 623.75 | 609.15 | 620.45 | 616.48 | 1.13 | 12,122.08 | 599,758 | 1.32 | 142,442 | 1.08 | 8.78 | 40 |
| 14 | 16-Mar | 618.50 | 618.50 | 591.50 | 613.50 | 605.58 | -1.30 | 11,986.29 | 1,004,120 | 2.22 | 249,762 | 1.89 | 15.13 | 70 |
| 15 | 13-Mar | 640.70 | 647.00 | 613.10 | 621.55 | 623.43 | -3.74 | 12,143.57 | 1,438,593 | 3.18 | 514,406 | 3.89 | 32.07 | 145 |
| 16 | 12-Mar | 644.40 | 662.65 | 628.00 | 645.70 | 645.71 | -0.50 | 12,615.40 | 1,025,588 | 2.26 | 261,679 | 1.98 | 16.90 | 74 |
| 17 | 11-Mar | 636.05 | 673.65 | 633.60 | 648.95 | 658.54 | 2.03 | 12,678.90 | 1,510,303 | 3.33 | 307,878 | 2.33 | 20.27 | 87 |
| 18 | 10-Mar | 640.95 | 646.80 | 623.60 | 636.05 | 632.75 | 1.32 | 12,426.86 | 700,136 | 1.55 | 235,986 | 1.79 | 14.93 | 66 |
| 19 | 09-Mar | 662.90 | 662.90 | 623.50 | 627.75 | 635.23 | -5.71 | 12,264.70 | 1,113,668 | 2.46 | 375,590 | 2.84 | 23.86 | 106 |
| 20 | 06-Mar | 682.95 | 693.45 | 660.10 | 665.80 | 677.98 | -2.75 | 13,008.11 | 963,792 | 2.13 | 277,468 | 2.10 | 18.81 | 78 |
| 21 | 05-Mar | 681.70 | 697.00 | 674.80 | 684.65 | 686.03 | 1.97 | 13,376.39 | 1,244,871 | 2.75 | 311,237 | 2.35 | 21.35 | 88 |
| 22 | 04-Mar | 695.00 | 699.25 | 664.50 | 671.45 | 677.72 | -5.08 | 13,118.49 | 1,575,162 | 3.48 | 501,089 | 3.79 | 33.96 | 141 |
| 23 | 02-Mar | 685.00 | 723.75 | 681.90 | 707.40 | 705.52 | -1.49 | 13,820.87 | 1,865,244 | 4.12 | 624,767 | 4.73 | 44.08 | 176 |
| 24 | 27-Feb | 728.70 | 747.00 | 713.35 | 718.10 | 733.94 | -1.65 | 14,029.92 | 2,869,400 | 6.33 | 780,276 | 5.90 | 57.27 | 219 |
| 25 | 26-Feb | 725.00 | 736.40 | 719.40 | 730.15 | 729.62 | 1.51 | 14,265.35 | 2,989,871 | 6.60 | 790,335 | 5.98 | 57.66 | 222 |
| 26 | 25-Feb | 688.00 | 727.00 | 687.00 | 719.30 | 713.47 | 5.21 | 14,053.37 | 5,128,142 | 11.32 | 1,144,913 | 8.66 | 81.69 | 322 |
| 27 | 24-Feb | 691.95 | 702.00 | 672.90 | 683.65 | 686.33 | -1.56 | 13,356.85 | 1,100,980 | 2.43 | 323,099 | 2.44 | 22.18 | 91 |
| 28 | 23-Feb | 697.00 | 702.15 | 678.40 | 694.45 | 693.69 | 0.52 | 13,567.86 | 1,130,735 | 2.50 | 382,988 | 2.90 | 26.57 | 108 |
| 29 | 20-Feb | 685.00 | 696.50 | 676.05 | 690.85 | 688.00 | 1.14 | 13,497.52 | 1,001,894 | 2.21 | 319,541 | 2.42 | 21.00 | 90 |
| 30 | 19-Feb | 697.95 | 703.80 | 679.00 | 683.05 | 693.53 | -1.51 | 13,345.13 | 1,291,045 | 2.85 | 428,744 | 3.24 | 29.73 | 121 |
| 31 | 18-Feb | 672.95 | 705.00 | 671.00 | 693.50 | 694.64 | 3.08 | 13,549.30 | 4,096,246 | 9.04 | 1,060,136 | 8.02 | 73.64 | 298 |
| 32 | 17-Feb | 672.40 | 694.00 | 663.10 | 672.75 | 679.94 | 0.10 | 13,143.89 | 2,397,133 | 5.29 | 638,963 | 4.83 | 43.45 | 180 |
| 33 | 16-Feb | 641.10 | 676.70 | 631.00 | 672.05 | 661.02 | 4.05 | 13,130.22 | 1,587,230 | 3.50 | 463,356 | 3.51 | 30.63 | 130 |
| 34 | 13-Feb | 669.00 | 678.45 | 636.20 | 645.90 | 659.73 | -3.62 | 12,619.31 | 1,128,138 | 2.49 | 346,850 | 2.62 | 22.88 | 98 |
| 35 | 12-Feb | 667.90 | 673.20 | 656.85 | 670.15 | 665.89 | 0.48 | 13,093.10 | 785,496 | 1.73 | 280,461 | 2.12 | 18.68 | 79 |
| 36 | 11-Feb | 674.00 | 678.55 | 646.45 | 666.95 | 660.83 | -0.19 | 13,030.58 | 1,245,189 | 2.75 | 369,703 | 2.80 | 24.43 | 104 |
| 37 | 10-Feb | 643.95 | 673.85 | 638.50 | 668.25 | 661.80 | 4.86 | 13,055.97 | 2,721,867 | 6.01 | 728,125 | 5.51 | 48.19 | 205 |
| 38 | 09-Feb | 626.05 | 654.85 | 619.90 | 637.30 | 636.01 | 3.01 | 12,451.29 | 3,304,974 | 7.29 | 490,318 | 3.71 | 31.18 | 138 |
| 39 | 06-Feb | 620.05 | 629.35 | 608.70 | 618.70 | 618.36 | -0.68 | 12,087.89 | 660,250 | 1.46 | 225,946 | 1.71 | 13.97 | 63 |
| 40 | 05-Feb | 639.00 | 639.00 | 617.10 | 622.95 | 625.46 | -2.26 | 12,170.92 | 510,471 | 1.13 | 180,575 | 1.37 | 11.29 | 50 |
| 41 | 04-Feb | 629.95 | 643.25 | 622.15 | 637.35 | 637.68 | 1.98 | 12,452.26 | 679,484 | 1.50 | 214,939 | 1.63 | 13.71 | 60 |
| 42 | 03-Feb | 625.00 | 633.40 | 611.85 | 624.95 | 622.08 | 3.89 | 12,210.00 | 753,802 | 1.66 | 251,718 | 1.90 | 15.66 | 70 |
| 43 | 02-Feb | 597.00 | 605.00 | 574.75 | 601.55 | 588.23 | 1.04 | 11,752.82 | 796,157 | 1.76 | 311,198 | 2.35 | 18.31 | 86 |
| 44 | 01-Feb | 608.55 | 612.00 | 577.00 | 595.35 | 597.50 | -3.56 | 11,631.69 | 1,010,563 | 2.23 | 253,643 | 1.92 | 15.16 | 70 |
| 45 | 30-Jan | 649.00 | 654.00 | 604.15 | 617.30 | 631.04 | -7.40 | 12,060.54 | 1,702,101 | 3.76 | 762,958 | 5.77 | 48.15 | 211 |
| 46 | 29-Jan | 665.00 | 677.90 | 649.25 | 666.65 | 666.05 | 0.74 | 13,024.71 | 1,815,423 | 4.01 | 597,307 | 4.52 | 39.78 | 166 |
| 47 | 28-Jan | 633.90 | 665.00 | 627.25 | 661.75 | 648.10 | 5.38 | 12,928.98 | 1,693,464 | 3.74 | 456,677 | 3.45 | 29.60 | 127 |
| 48 | 27-Jan | 611.45 | 633.65 | 602.10 | 627.95 | 622.34 | 2.96 | 12,268.61 | 739,849 | 1.63 | 214,003 | 1.62 | 13.32 | 59 |
| 49 | 23-Jan | 641.00 | 648.00 | 607.00 | 609.90 | 627.83 | -4.10 | 11,915.96 | 717,328 | 1.58 | 217,827 | 1.65 | 13.68 | 60 |
| 50 | 22-Jan | 629.90 | 642.00 | 623.05 | 635.95 | 633.97 | 2.42 | 12,424.91 | 906,323 | 2.00 | 282,625 | 2.14 | 17.92 | 78 |
| 51 | 21-Jan | 618.70 | 640.15 | 612.00 | 620.90 | 622.76 | -0.16 | 12,130.87 | 1,288,000 | 2.84 | 458,332 | 3.47 | 28.54 | 127 |
| 52 | 20-Jan | 642.00 | 647.95 | 615.65 | 621.90 | 633.80 | -2.84 | 12,150.41 | 1,022,813 | 2.26 | 246,077 | 1.86 | 15.60 | 68 |
| 53 | 19-Jan | 639.30 | 653.00 | 633.15 | 640.10 | 643.14 | 0.09 | 12,505.99 | 978,992 | 2.16 | 314,505 | 2.38 | 20.23 | 87 |
| 54 | 16-Jan | 639.00 | 659.75 | 634.30 | 639.55 | 649.41 | 1.05 | 12,495.25 | 1,843,188 | 4.07 | 367,400 | 2.78 | 23.86 | 102 |
| 55 | 14-Jan | 594.00 | 649.10 | 594.00 | 632.90 | 636.92 | 5.61 | 12,365.32 | 4,565,288 | 10.08 | 551,167 | 4.17 | 35.10 | 153 |
| 56 | 13-Jan | 620.00 | 634.65 | 587.40 | 599.30 | 603.65 | -3.17 | 11,708.86 | 1,381,280 | 3.05 | 472,796 | 3.58 | 28.54 | 131 |
| 57 | 12-Jan | 628.00 | 630.45 | 608.55 | 618.90 | 616.79 | -1.52 | 12,091.80 | 841,253 | 1.86 | 354,130 | 2.68 | 21.84 | 98 |
| 58 | 09-Jan | 640.05 | 655.00 | 625.65 | 628.45 | 638.91 | -2.65 | 12,278.38 | 672,985 | 1.49 | 236,663 | 1.79 | 15.12 | 66 |
| 59 | 08-Jan | 661.90 | 664.85 | 638.70 | 645.55 | 653.76 | -2.47 | 12,612.47 | 726,342 | 1.60 | 307,700 | 2.33 | 20.12 | 85 |
| 60 | 07-Jan | 672.55 | 673.50 | 660.00 | 661.90 | 666.76 | -1.58 | 12,931.91 | 998,956 | 2.20 | 311,070 | 2.35 | 20.74 | 86 |
| 61 | 06-Jan | 659.95 | 685.00 | 653.30 | 672.55 | 671.49 | 2.40 | 13,139.99 | 2,907,486 | 6.42 | 746,700 | 5.65 | 50.14 | 207 |
| 62 | 05-Jan | 664.00 | 670.65 | 638.90 | 656.80 | 661.51 | -0.44 | 12,832.27 | 1,203,761 | 2.66 | 385,499 | 2.92 | 25.50 | 107 |
| 63 | 02-Jan | 643.00 | 665.00 | 640.10 | 659.70 | 655.97 | 1.78 | 12,888.93 | 1,712,645 | 3.78 | 462,948 | 3.50 | 30.37 | 128 |
| 64 | 01-Jan | 644.00 | 663.30 | 635.65 | 648.15 | 648.26 | 1.01 | 12,663.27 | 4,033,522 | 8.90 | 629,093 | 4.76 | 40.78 | 174 |
| 65 | 31-Dec | 587.00 | 648.00 | 586.90 | 641.70 | 634.70 | 9.19 | 12,537.25 | 13,035,254 | 28.77 | 2,059,290 | 15.58 | 130.70 | 571 |
| 66 | 30-Dec | 593.90 | 599.40 | 579.15 | 587.70 | 591.08 | -2.33 | 11,482.22 | 1,314,254 | 2.90 | 442,116 | 3.34 | 26.13 | 123 |
| 67 | 29-Dec | 585.35 | 619.10 | 581.95 | 601.75 | 606.64 | 3.25 | 11,756.73 | 4,459,308 | 9.84 | 1,004,170 | 7.60 | 60.92 | 278 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH