Stockint.com

Loading a wholistic market research tool


Stock History for: HEG, HEG Limited, INE545A01024, Listing: 10-May-1995

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: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 514.64 Low52 Price: 331.25 Barrier: 501.4; Drift%: -6.47
Basic Industry: Electrodes & Refractories Total Equity: 192,977,530 Low52 Date: 17-Feb-2025 SHP: 55.78 / 7.29 / 11.6 / 25.33
Q M W D
Trend Indicator
SiS14: 41
High/Low Price Quarter: 549.0 / 331.25 Month: 619.0 / 487.1 Week: 514.35 / 495.1 Day: 479.85 / 470.0 Sis67: 71
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 476.10 479.85 470.00 470.95 473.82 -1.52 9,088.28 303,576 1.23 122,130 1.79 5.79 25
2 26-Aug 490.00 490.00 476.00 478.20 481.15 -2.60 9,228.19 334,890 1.36 156,576 2.30 7.53 32
3 25-Aug 489.00 493.20 485.25 490.95 489.37 0.87 9,474.23 376,168 1.53 165,594 2.43 8.10 34
4 22-Aug 498.90 501.40 485.00 486.70 490.97 -2.00 9,392.22 575,554 2.34 288,793 4.24 14.18 59
5 21-Aug 505.00 508.85 495.60 496.65 501.55 -1.07 9,584.23 537,998 2.19 235,163 3.46 11.79 48
6 20-Aug 509.00 512.55 500.65 502.00 504.60 -1.48 9,687.00 553,727 2.25 265,694 3.90 13.41 54
7 19-Aug 516.00 519.85 508.00 509.55 512.62 -0.85 9,833.17 654,107 2.66 276,344 4.06 14.17 57
8 18-Aug 508.05 520.70 501.00 513.90 511.79 1.90 9,917.12 814,327 3.31 255,041 3.75 13.05 52
9 14-Aug 505.00 507.25 495.10 504.30 501.45 0.26 9,731.86 554,749 2.26 185,876 2.73 9.32 38
10 13-Aug 508.05 513.00 501.80 503.00 507.62 -0.79 9,706.00 365,106 1.48 116,014 1.70 5.89 24
11 12-Aug 506.00 514.35 501.10 507.00 507.75 0.29 9,783.00 636,458 2.59 194,498 2.86 9.88 40
12 11-Aug 504.80 513.65 500.00 505.55 506.04 -0.05 9,755.98 567,368 2.31 181,222 2.66 9.17 37
13 08-Aug 519.00 520.75 503.40 505.80 511.57 -2.68 9,760.80 460,883 1.87 168,471 2.48 8.62 34
14 07-Aug 521.00 525.00 509.00 519.75 517.71 -0.61 10,030.01 688,897 2.80 192,961 2.84 9.99 39
15 06-Aug 529.00 535.45 518.70 522.95 525.91 -0.83 10,091.76 1,073,836 4.37 292,397 4.30 15.38 60
16 05-Aug 533.95 540.00 523.55 527.35 529.39 -0.55 10,176.67 1,090,556 4.43 301,204 4.43 15.95 61
17 04-Aug 535.85 542.65 520.70 530.25 530.82 -0.44 10,232.63 2,965,972 12.06 742,167 10.90 39.40 152
18 01-Aug 576.00 583.70 525.30 532.60 558.58 -7.07 10,277.98 6,685,699 27.19 1,091,463 16.04 60.97 223
19 31-Jul 551.35 619.00 542.10 573.10 592.27 7.27 11,059.54 46,705,589 189.93 4,711,902 69.23 279.07 962
20 30-Jul 525.00 539.05 524.90 534.25 532.38 1.69 10,309.82 578,316 2.35 237,395 3.49 12.64 48
21 29-Jul 514.05 527.00 510.60 525.35 520.11 2.04 10,138.07 396,580 1.61 133,426 1.96 6.94 27
22 28-Jul 514.00 522.80 507.05 514.85 516.25 0.22 9,935.45 441,672 1.80 169,779 2.49 8.76 35
23 25-Jul 531.70 532.00 508.60 513.70 514.47 -3.22 9,913.26 679,840 2.76 263,609 3.87 13.56 54
24 24-Jul 543.00 547.90 528.10 530.80 536.51 -1.91 10,243.25 514,231 2.09 178,273 2.62 9.56 36
25 23-Jul 541.65 544.00 531.30 541.15 538.24 0.09 10,442.98 506,121 2.06 158,256 2.33 8.52 32
26 22-Jul 539.05 549.00 538.00 540.65 542.33 0.37 10,433.33 579,918 2.36 178,431 2.62 9.68 36
27 21-Jul 546.00 559.00 535.50 538.65 548.05 -0.12 10,394.73 1,354,391 5.51 358,584 5.27 19.65 73
28 18-Jul 559.00 563.00 537.00 539.30 548.60 -2.03 10,407.28 1,572,704 6.40 556,503 8.18 30.53 114
29 17-Jul 534.00 557.00 533.20 550.45 549.90 3.24 10,622.45 3,731,594 15.17 1,003,952 14.75 55.21 205
30 16-Jul 531.50 547.40 528.20 533.20 538.58 0.24 10,289.56 1,425,499 5.80 407,452 5.99 21.94 83
31 15-Jul 535.70 541.65 528.05 531.90 535.19 0.08 10,264.47 1,440,257 5.86 546,315 8.03 29.24 112
32 14-Jul 504.80 535.95 494.55 531.45 523.07 5.14 10,255.79 3,208,968 13.05 1,069,578 15.72 55.95 218
33 11-Jul 501.70 513.40 499.85 505.45 506.33 0.86 9,754.05 617,460 2.51 207,602 3.05 10.51 42
34 10-Jul 494.00 506.60 494.00 501.15 501.52 1.60 9,671.07 480,238 1.95 149,301 2.19 7.49 30
35 09-Jul 496.90 499.85 492.00 493.25 495.73 -0.24 9,518.62 245,905 1.00 68,057 1.00 3.37 14
36 08-Jul 489.25 498.00 488.05 494.45 493.38 1.06 9,541.77 286,939 1.17 88,945 1.31 4.39 18
37 07-Jul 505.50 506.00 487.10 489.25 493.67 -3.21 9,441.43 522,874 2.13 289,644 4.26 14.30 59
38 04-Jul 505.65 510.70 502.35 505.45 505.95 -0.04 9,754.05 257,541 1.05 77,982 1.15 3.95 16
39 03-Jul 503.00 508.45 502.20 505.65 505.49 0.55 9,757.91 288,061 1.17 79,316 1.17 4.01 16
40 02-Jul 510.90 512.90 500.15 502.90 504.56 -2.04 9,704.84 571,996 2.33 192,772 2.83 9.73 39
41 01-Jul 512.60 524.00 510.60 513.35 516.09 0.66 9,906.50 646,235 2.63 149,307 2.19 7.71 30
42 30-Jun 512.00 521.95 505.85 510.00 512.63 0.06 9,841.00 976,091 3.97 302,886 4.45 15.53 62
43 27-Jun 498.80 529.00 496.00 509.70 516.22 2.90 9,836.06 2,793,402 11.36 481,276 7.07 24.84 98
44 26-Jun 496.50 500.55 492.75 495.35 496.04 0.32 9,559.14 313,340 1.27 74,409 1.09 3.69 15
45 25-Jun 494.00 505.85 492.30 493.75 498.04 0.48 9,528.27 503,102 2.05 168,190 2.47 8.38 34
46 24-Jun 498.00 503.70 489.40 491.40 496.26 -0.48 9,482.92 399,598 1.63 157,603 2.32 7.82 32
47 23-Jun 485.00 497.30 481.00 493.75 489.42 1.05 9,528.27 417,308 1.70 94,417 1.39 4.62 19
48 20-Jun 485.90 493.90 484.35 488.60 489.00 0.29 9,428.88 392,746 1.60 103,450 1.52 5.00 21
49 19-Jun 501.05 506.90 481.00 487.20 493.63 -2.76 9,401.87 488,171 1.99 136,208 2.00 6.72 28
50 18-Jun 499.90 508.85 492.65 501.05 500.40 -0.29 9,669.14 605,892 2.46 121,006 1.78 6.06 25
51 17-Jun 507.70 510.60 498.00 502.50 503.06 -0.44 9,697.12 416,600 1.69 119,032 1.75 5.99 24
52 16-Jun 501.00 511.75 491.00 504.70 502.95 0.23 9,739.58 696,554 2.83 180,842 2.66 9.10 37
53 13-Jun 494.95 508.80 492.95 503.55 501.93 -0.30 9,717.38 465,799 1.89 144,357 2.12 7.25 29
54 12-Jun 517.95 523.95 501.30 505.05 513.72 -1.94 9,746.33 594,914 2.42 208,251 3.06 10.70 43
55 11-Jun 530.00 537.80 513.70 515.05 524.56 -2.30 9,939.31 1,024,557 4.17 405,032 5.95 21.25 83
56 10-Jun 527.00 539.90 524.95 527.15 532.07 0.70 10,172.81 1,277,021 5.19 359,640 5.28 19.14 73
57 09-Jun 523.80 529.90 521.65 523.50 525.14 0.19 10,102.37 506,308 2.06 144,222 2.12 7.57 29
58 06-Jun 525.95 529.45 520.90 522.50 523.92 -0.38 10,083.08 461,655 1.88 184,462 2.71 9.66 38
59 05-Jun 524.00 539.00 520.70 524.50 529.33 0.30 10,121.67 1,274,609 5.18 337,001 4.95 17.84 69
60 04-Jun 517.05 535.95 505.75 522.95 525.27 1.08 10,091.76 1,982,677 8.06 418,700 6.15 21.99 85
61 03-Jun 526.00 538.70 511.55 517.35 527.08 -0.37 9,983.69 2,031,625 8.26 465,494 6.84 24.54 95
62 02-Jun 523.90 526.90 515.25 519.25 520.79 -0.81 10,020.36 598,555 2.43 209,951 3.08 10.93 43
63 30-May 514.35 532.00 512.25 523.50 523.69 1.78 10,102.37 2,324,079 9.45 573,875 8.43 30.05 117
64 29-May 492.70 525.80 488.60 514.35 514.65 4.82 9,925.80 4,497,298 18.29 878,235 12.90 45.20 179
65 28-May 498.05 499.95 488.40 490.70 494.24 -1.84 9,469.41 425,536 1.73 151,419 2.22 7.48 31
66 27-May 489.05 509.20 488.15 499.90 499.22 2.48 9,646.95 1,273,905 5.18 307,403 4.52 15.35 63
67 26-May 495.00 495.00 486.95 487.80 490.26 -1.51 9,413.44 443,610 1.80 169,715 2.49 8.32 35

Similar Stocks: VESUVIUS    DENORA    IFGLEXPOR    ORIENTCER    RPEL    GRAPHITE    HEG    RHIM    AUROIMPEX    REFRACTORY