| Macro-sector: Industrials | Band: 20 | High52 Price: 619.5 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: 582.0; Drift%: -11.46 |
| Industry: Industrial Products | Face Value: 2; VWAP21: 540.27 | Low52 Price: 331.25 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 192,977,530 | Low52 Date: 17-Feb-2025 | SHP: 55.78 / 7.97 / 11.99 / 24.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 549.0 / 331.25 | Month: 532.5 / 465.15 | Week: 598.0 / 515.0 | Day: 538.8 / 520.35 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 535.50 | 538.80 | 520.35 | 522.15 | 527.15 | -1.81 | 10,076.32 | 2,008,269 | 20.63 | 614,102 | 11.82 | 32.37 | 131 |
| 2 | 11-Nov | 540.00 | 581.70 | 527.00 | 531.80 | 556.41 | 2.41 | 10,262.55 | 25,128,586 | 258.15 | 1,897,467 | 36.52 | 105.58 | 388 |
| 3 | 10-Nov | 550.70 | 555.25 | 511.05 | 519.30 | 529.04 | -5.50 | 10,021.32 | 1,530,693 | 15.73 | 568,931 | 10.95 | 30.10 | 116 |
| 4 | 07-Nov | 556.00 | 557.00 | 544.00 | 549.50 | 550.85 | -1.28 | 10,604.12 | 501,238 | 5.15 | 209,546 | 4.03 | 11.54 | 43 |
| 5 | 06-Nov | 582.30 | 583.20 | 555.05 | 556.65 | 565.76 | -3.98 | 10,742.09 | 788,256 | 8.10 | 421,409 | 8.11 | 23.84 | 86 |
| 6 | 04-Nov | 584.00 | 592.50 | 578.10 | 579.70 | 584.17 | -0.66 | 11,186.91 | 638,595 | 6.56 | 219,433 | 4.22 | 12.82 | 45 |
| 7 | 03-Nov | 591.00 | 606.55 | 582.00 | 583.55 | 592.51 | -1.26 | 11,261.20 | 1,201,834 | 12.35 | 463,799 | 8.93 | 27.48 | 95 |
| 8 | 31-Oct | 587.00 | 594.00 | 581.10 | 591.00 | 588.08 | 0.37 | 11,404.00 | 1,127,330 | 11.58 | 395,252 | 7.61 | 23.24 | 81 |
| 9 | 30-Oct | 578.00 | 598.00 | 570.50 | 588.85 | 584.98 | 1.42 | 11,363.48 | 3,180,111 | 32.67 | 724,828 | 13.95 | 42.40 | 148 |
| 10 | 29-Oct | 538.00 | 585.00 | 536.00 | 580.60 | 564.84 | 8.56 | 11,204.28 | 9,487,780 | 97.47 | 2,245,622 | 43.22 | 126.84 | 459 |
| 11 | 28-Oct | 524.20 | 537.85 | 523.95 | 534.80 | 533.17 | 2.02 | 10,320.44 | 1,469,920 | 15.10 | 591,493 | 11.38 | 31.54 | 121 |
| 12 | 27-Oct | 518.00 | 525.90 | 515.00 | 524.20 | 522.07 | 1.65 | 10,115.88 | 625,086 | 6.42 | 309,046 | 5.95 | 16.13 | 63 |
| 13 | 24-Oct | 516.60 | 526.20 | 514.40 | 515.70 | 520.05 | 0.25 | 9,951.85 | 507,984 | 5.22 | 150,257 | 2.89 | 7.81 | 31 |
| 14 | 23-Oct | 516.00 | 523.55 | 510.60 | 514.40 | 516.17 | 0.24 | 9,926.76 | 449,391 | 4.62 | 172,152 | 3.31 | 8.89 | 35 |
| 15 | 21-Oct | 508.85 | 515.70 | 508.50 | 513.15 | 512.50 | 1.25 | 9,902.64 | 97,340 | 1.00 | 51,962 | 1.00 | 2.66 | 11 |
| 16 | 20-Oct | 514.60 | 516.00 | 504.10 | 506.80 | 509.23 | -1.06 | 9,780.10 | 402,535 | 4.14 | 200,409 | 3.86 | 10.21 | 41 |
| 17 | 17-Oct | 518.00 | 527.95 | 511.15 | 512.25 | 517.64 | -1.75 | 9,885.27 | 441,286 | 4.53 | 210,935 | 4.06 | 10.92 | 43 |
| 18 | 16-Oct | 513.90 | 526.40 | 512.10 | 521.35 | 520.00 | 1.97 | 10,060.88 | 945,628 | 9.71 | 262,046 | 5.04 | 13.00 | 54 |
| 19 | 15-Oct | 518.10 | 524.00 | 506.00 | 511.30 | 515.75 | -1.41 | 9,866.94 | 824,815 | 8.47 | 346,991 | 6.68 | 17.90 | 71 |
| 20 | 14-Oct | 520.00 | 529.70 | 515.00 | 518.60 | 521.87 | -0.16 | 10,007.81 | 772,100 | 7.93 | 235,639 | 4.53 | 12.30 | 48 |
| 21 | 13-Oct | 515.40 | 522.40 | 506.20 | 519.45 | 513.52 | 0.82 | 10,024.22 | 783,214 | 8.05 | 230,069 | 4.43 | 11.81 | 47 |
| 22 | 10-Oct | 531.70 | 531.80 | 512.50 | 515.20 | 520.93 | -3.76 | 9,942.20 | 1,621,813 | 16.66 | 772,041 | 14.86 | 40.22 | 158 |
| 23 | 09-Oct | 518.75 | 551.20 | 517.00 | 535.35 | 534.02 | 3.80 | 10,331.05 | 3,797,564 | 39.01 | 832,363 | 16.02 | 44.45 | 170 |
| 24 | 08-Oct | 511.15 | 544.00 | 509.65 | 515.75 | 528.26 | 0.98 | 9,952.82 | 3,702,439 | 38.04 | 700,115 | 13.47 | 36.98 | 143 |
| 25 | 07-Oct | 520.30 | 523.30 | 509.15 | 510.75 | 516.07 | -1.80 | 9,856.33 | 498,732 | 5.12 | 223,001 | 4.29 | 11.51 | 46 |
| 26 | 06-Oct | 517.00 | 534.90 | 516.55 | 520.10 | 523.91 | 0.62 | 10,036.76 | 872,730 | 8.97 | 278,845 | 5.37 | 14.61 | 57 |
| 27 | 03-Oct | 515.00 | 521.25 | 512.30 | 516.90 | 516.53 | 0.68 | 9,975.01 | 601,093 | 6.18 | 278,585 | 5.36 | 14.39 | 57 |
| 28 | 01-Oct | 507.45 | 518.20 | 506.90 | 513.40 | 513.31 | 1.68 | 9,907.47 | 340,088 | 3.49 | 98,393 | 1.89 | 5.05 | 20 |
| 29 | 30-Sep | 509.95 | 511.00 | 501.10 | 504.90 | 505.94 | -0.54 | 9,743.44 | 266,363 | 2.74 | 80,761 | 1.55 | 4.09 | 17 |
| 30 | 29-Sep | 508.00 | 519.00 | 506.00 | 507.65 | 511.50 | 0.18 | 9,796.50 | 474,270 | 4.87 | 126,102 | 2.43 | 6.45 | 26 |
| 31 | 26-Sep | 520.90 | 521.45 | 504.70 | 506.75 | 513.06 | -2.88 | 9,779.14 | 513,348 | 5.27 | 180,583 | 3.48 | 9.26 | 37 |
| 32 | 25-Sep | 520.10 | 532.50 | 518.05 | 521.80 | 526.22 | -0.02 | 10,069.57 | 1,015,799 | 10.44 | 323,087 | 6.22 | 17.00 | 66 |
| 33 | 24-Sep | 518.00 | 526.00 | 517.00 | 521.90 | 521.57 | 0.49 | 10,071.50 | 522,066 | 5.36 | 135,078 | 2.60 | 7.05 | 28 |
| 34 | 23-Sep | 519.00 | 529.70 | 516.35 | 519.35 | 522.11 | 0.42 | 10,022.29 | 758,187 | 7.79 | 179,276 | 3.45 | 9.36 | 37 |
| 35 | 22-Sep | 521.00 | 528.60 | 515.05 | 517.20 | 520.74 | -0.80 | 9,980.80 | 481,523 | 4.95 | 149,172 | 2.87 | 7.77 | 31 |
| 36 | 19-Sep | 519.00 | 526.90 | 516.35 | 521.35 | 521.57 | 0.50 | 10,060.88 | 672,131 | 6.90 | 206,164 | 3.97 | 10.75 | 42 |
| 37 | 18-Sep | 520.90 | 531.00 | 515.60 | 518.75 | 523.27 | 0.02 | 10,010.71 | 1,117,121 | 11.48 | 308,364 | 5.93 | 16.14 | 63 |
| 38 | 17-Sep | 512.90 | 522.40 | 510.55 | 518.65 | 517.54 | 1.60 | 10,008.78 | 542,314 | 5.57 | 193,282 | 3.72 | 10.00 | 40 |
| 39 | 16-Sep | 516.00 | 529.45 | 508.15 | 510.50 | 519.27 | -0.77 | 9,851.50 | 1,206,242 | 12.39 | 378,507 | 7.28 | 19.65 | 77 |
| 40 | 15-Sep | 519.15 | 524.70 | 512.50 | 514.45 | 517.31 | -0.79 | 9,927.73 | 752,190 | 7.73 | 317,056 | 6.10 | 16.40 | 65 |
| 41 | 12-Sep | 510.95 | 523.00 | 507.00 | 518.55 | 516.84 | 1.59 | 10,006.85 | 1,072,838 | 11.02 | 405,271 | 7.80 | 20.95 | 83 |
| 42 | 11-Sep | 512.90 | 515.90 | 503.90 | 510.45 | 511.56 | 0.31 | 9,850.54 | 689,909 | 7.09 | 333,793 | 6.42 | 17.08 | 68 |
| 43 | 10-Sep | 502.00 | 512.00 | 501.00 | 508.85 | 507.40 | 1.95 | 9,819.66 | 1,003,567 | 10.31 | 478,681 | 9.21 | 24.29 | 98 |
| 44 | 09-Sep | 493.50 | 501.00 | 490.20 | 499.10 | 495.72 | 1.63 | 9,631.51 | 426,064 | 4.38 | 136,514 | 2.63 | 6.77 | 28 |
| 45 | 08-Sep | 495.50 | 506.60 | 485.70 | 491.10 | 496.84 | -0.27 | 9,477.13 | 592,203 | 6.08 | 142,635 | 2.74 | 7.09 | 29 |
| 46 | 05-Sep | 498.80 | 501.00 | 490.40 | 492.45 | 494.67 | -0.84 | 9,503.18 | 415,169 | 4.27 | 122,752 | 2.36 | 6.07 | 25 |
| 47 | 04-Sep | 494.30 | 510.80 | 493.00 | 496.60 | 503.19 | 1.30 | 9,583.26 | 1,632,493 | 16.77 | 606,658 | 11.67 | 30.53 | 124 |
| 48 | 03-Sep | 481.50 | 495.00 | 478.40 | 490.25 | 488.31 | 2.51 | 9,460.72 | 598,186 | 6.15 | 251,250 | 4.84 | 12.27 | 51 |
| 49 | 02-Sep | 479.00 | 498.00 | 475.60 | 478.25 | 484.33 | -0.04 | 9,229.15 | 800,647 | 8.23 | 279,556 | 5.38 | 13.54 | 57 |
| 50 | 01-Sep | 466.60 | 480.75 | 465.15 | 478.45 | 474.37 | 3.56 | 9,233.01 | 491,006 | 5.04 | 145,320 | 2.80 | 6.89 | 30 |
| 51 | 29-Aug | 471.00 | 473.10 | 459.80 | 462.00 | 466.22 | -1.90 | 8,915.00 | 363,586 | 3.74 | 145,501 | 2.80 | 6.78 | 30 |
| 52 | 28-Aug | 476.10 | 479.85 | 470.00 | 470.95 | 473.82 | -1.52 | 9,088.28 | 303,576 | 3.12 | 122,130 | 2.35 | 5.79 | 25 |
| 53 | 26-Aug | 490.00 | 490.00 | 476.00 | 478.20 | 481.15 | -2.60 | 9,228.19 | 334,890 | 3.44 | 156,576 | 3.01 | 7.53 | 32 |
| 54 | 25-Aug | 489.00 | 493.20 | 485.25 | 490.95 | 489.37 | 0.87 | 9,474.23 | 376,168 | 3.86 | 165,594 | 3.19 | 8.10 | 34 |
| 55 | 22-Aug | 498.90 | 501.40 | 485.00 | 486.70 | 490.97 | -2.00 | 9,392.22 | 575,554 | 5.91 | 288,793 | 5.56 | 14.18 | 59 |
| 56 | 21-Aug | 505.00 | 508.85 | 495.60 | 496.65 | 501.55 | -1.07 | 9,584.23 | 537,998 | 5.53 | 235,163 | 4.53 | 11.79 | 48 |
| 57 | 20-Aug | 509.00 | 512.55 | 500.65 | 502.00 | 504.60 | -1.48 | 9,687.00 | 553,727 | 5.69 | 265,694 | 5.11 | 13.41 | 54 |
| 58 | 19-Aug | 516.00 | 519.85 | 508.00 | 509.55 | 512.62 | -0.85 | 9,833.17 | 654,107 | 6.72 | 276,344 | 5.32 | 14.17 | 57 |
| 59 | 18-Aug | 508.05 | 520.70 | 501.00 | 513.90 | 511.79 | 1.90 | 9,917.12 | 814,327 | 8.37 | 255,041 | 4.91 | 13.05 | 52 |
| 60 | 14-Aug | 505.00 | 507.25 | 495.10 | 504.30 | 501.45 | 0.26 | 9,731.86 | 554,749 | 5.70 | 185,876 | 3.58 | 9.32 | 38 |
| 61 | 13-Aug | 508.05 | 513.00 | 501.80 | 503.00 | 507.62 | -0.79 | 9,706.00 | 365,106 | 3.75 | 116,014 | 2.23 | 5.89 | 24 |
| 62 | 12-Aug | 506.00 | 514.35 | 501.10 | 507.00 | 507.75 | 0.29 | 9,783.00 | 636,458 | 6.54 | 194,498 | 3.74 | 9.88 | 40 |
| 63 | 11-Aug | 504.80 | 513.65 | 500.00 | 505.55 | 506.04 | -0.05 | 9,755.98 | 567,368 | 5.83 | 181,222 | 3.49 | 9.17 | 37 |
| 64 | 08-Aug | 519.00 | 520.75 | 503.40 | 505.80 | 511.57 | -2.68 | 9,760.80 | 460,883 | 4.73 | 168,471 | 3.24 | 8.62 | 34 |
| 65 | 07-Aug | 521.00 | 525.00 | 509.00 | 519.75 | 517.71 | -0.61 | 10,030.01 | 688,897 | 7.08 | 192,961 | 3.71 | 9.99 | 39 |
| 66 | 06-Aug | 529.00 | 535.45 | 518.70 | 522.95 | 525.91 | -0.83 | 10,091.76 | 1,073,836 | 11.03 | 292,397 | 5.63 | 15.38 | 60 |
| 67 | 05-Aug | 533.95 | 540.00 | 523.55 | 527.35 | 529.39 | -0.55 | 10,176.67 | 1,090,556 | 11.20 | 301,204 | 5.80 | 15.95 | 61 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH