| 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: 501.06 | Low52 Price: 331.25 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 192,977,530 | Low52 Date: 17-Feb-2025 | SHP: 55.78 / 7.18 / 11.65 / 25.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 549.0 / 331.25 | Month: 550.9 / 416.05 | Week: 524.0 / 500.15 | Day: 513.4 / 499.85 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 483.80 | 514.60 | 477.70 | 495.30 | 502.28 | 3.14 | 9,558.18 | 3,007,472 | 12.23 | 435,404 | 6.40 | 21.87 | 89 |
| 37 | 22-May | 491.00 | 497.90 | 475.55 | 480.20 | 485.04 | -2.51 | 9,266.78 | 816,418 | 3.32 | 289,560 | 4.25 | 14.04 | 59 |
| 38 | 21-May | 492.00 | 504.95 | 481.40 | 492.55 | 494.82 | -0.38 | 9,505.11 | 1,574,960 | 6.40 | 293,452 | 4.31 | 14.52 | 60 |
| 39 | 20-May | 515.00 | 519.00 | 492.35 | 494.45 | 503.94 | -6.48 | 9,541.77 | 3,403,597 | 13.84 | 938,083 | 13.78 | 47.27 | 192 |
| 40 | 19-May | 492.90 | 550.90 | 492.60 | 528.70 | 534.37 | 7.77 | 10,202.72 | 14,342,722 | 58.33 | 1,783,145 | 26.20 | 95.29 | 369 |
| 41 | 16-May | 486.00 | 495.00 | 479.40 | 490.60 | 489.06 | 1.42 | 9,467.48 | 717,101 | 2.92 | 283,503 | 4.17 | 13.86 | 59 |
| 42 | 15-May | 489.75 | 490.50 | 480.85 | 483.75 | 484.43 | -0.91 | 9,335.29 | 615,664 | 2.50 | 258,519 | 3.80 | 12.52 | 53 |
| 43 | 14-May | 464.35 | 492.70 | 463.00 | 488.20 | 482.15 | 5.76 | 9,421.16 | 2,499,122 | 10.16 | 730,155 | 10.73 | 35.20 | 151 |
| 44 | 13-May | 464.00 | 467.70 | 458.60 | 461.60 | 463.36 | -0.37 | 8,907.84 | 342,976 | 1.39 | 121,975 | 1.79 | 5.65 | 25 |
| 45 | 12-May | 448.70 | 466.00 | 445.85 | 463.30 | 458.86 | 9.04 | 8,940.65 | 827,840 | 3.37 | 205,906 | 3.03 | 9.45 | 43 |
| 46 | 09-May | 427.00 | 434.40 | 416.05 | 424.90 | 423.04 | -2.60 | 8,199.62 | 493,728 | 2.01 | 127,919 | 1.88 | 5.41 | 26 |
| 47 | 08-May | 450.60 | 454.50 | 430.10 | 436.25 | 445.09 | -2.48 | 8,418.64 | 303,101 | 1.23 | 99,721 | 1.47 | 4.44 | 21 |
| 48 | 07-May | 438.00 | 449.80 | 434.00 | 447.35 | 442.26 | 0.08 | 8,632.85 | 667,398 | 2.71 | 121,306 | 1.78 | 5.36 | 25 |
| 49 | 06-May | 471.00 | 471.00 | 441.10 | 447.00 | 454.12 | -4.53 | 8,626.00 | 641,995 | 2.61 | 236,049 | 3.47 | 10.72 | 49 |
| 50 | 05-May | 460.10 | 472.95 | 457.95 | 468.20 | 465.87 | 1.68 | 9,035.21 | 727,209 | 2.96 | 138,495 | 2.03 | 6.45 | 29 |
| 51 | 02-May | 467.00 | 470.60 | 456.65 | 460.45 | 463.58 | -1.27 | 8,885.65 | 419,045 | 1.70 | 107,822 | 1.58 | 5.00 | 22 |
| 52 | 30-Apr | 473.00 | 482.80 | 464.00 | 466.35 | 473.33 | -1.25 | 8,999.51 | 748,416 | 3.04 | 227,642 | 3.34 | 10.77 | 47 |
| 53 | 29-Apr | 480.00 | 486.70 | 470.00 | 472.25 | 476.70 | -1.29 | 9,113.36 | 470,717 | 1.91 | 140,614 | 2.07 | 6.70 | 29 |
| 54 | 28-Apr | 461.50 | 492.45 | 458.70 | 478.40 | 480.96 | 3.08 | 9,232.05 | 1,775,818 | 7.22 | 385,460 | 5.66 | 18.54 | 80 |
| 55 | 25-Apr | 475.00 | 476.60 | 455.25 | 464.10 | 462.74 | -2.64 | 8,956.09 | 813,618 | 3.31 | 309,962 | 4.55 | 14.34 | 64 |
| 56 | 24-Apr | 474.90 | 483.75 | 472.05 | 476.70 | 478.43 | 0.62 | 9,199.24 | 578,695 | 2.35 | 122,360 | 1.80 | 5.85 | 25 |
| 57 | 23-Apr | 482.00 | 483.45 | 467.15 | 473.75 | 474.82 | -1.18 | 9,142.31 | 621,889 | 2.53 | 172,620 | 2.54 | 8.20 | 36 |
| 58 | 22-Apr | 485.05 | 497.70 | 475.60 | 479.40 | 486.14 | -0.17 | 9,251.34 | 1,311,803 | 5.33 | 309,490 | 4.55 | 15.05 | 64 |
| 59 | 21-Apr | 480.90 | 485.50 | 474.05 | 480.20 | 480.09 | 0.25 | 9,266.78 | 596,588 | 2.43 | 141,935 | 2.09 | 6.81 | 29 |
| 60 | 17-Apr | 479.75 | 492.00 | 475.65 | 479.00 | 485.01 | -0.16 | 9,243.00 | 1,200,056 | 4.88 | 305,361 | 4.49 | 14.81 | 63 |
| 61 | 16-Apr | 477.95 | 485.00 | 473.55 | 479.75 | 478.69 | 1.09 | 9,258.10 | 753,013 | 3.06 | 169,137 | 2.49 | 8.10 | 35 |
| 62 | 15-Apr | 463.15 | 477.85 | 455.00 | 474.60 | 470.49 | 4.77 | 9,158.71 | 1,011,773 | 4.11 | 215,954 | 3.17 | 10.16 | 45 |
| 63 | 11-Apr | 469.50 | 469.70 | 443.40 | 453.00 | 452.93 | 1.90 | 8,741.00 | 1,053,850 | 4.29 | 215,899 | 3.17 | 9.78 | 45 |
| 64 | 09-Apr | 458.00 | 460.65 | 442.00 | 444.55 | 446.74 | -2.76 | 8,578.82 | 449,514 | 1.83 | 122,547 | 1.80 | 5.47 | 25 |
| 65 | 08-Apr | 469.95 | 474.40 | 454.05 | 457.15 | 461.08 | 0.44 | 8,821.97 | 737,503 | 3.00 | 126,338 | 1.86 | 5.83 | 26 |
| 66 | 07-Apr | 410.00 | 461.00 | 406.10 | 455.15 | 444.01 | -4.12 | 8,783.37 | 1,293,109 | 5.26 | 284,877 | 4.19 | 12.65 | 59 |
| 67 | 04-Apr | 498.35 | 498.70 | 470.10 | 474.70 | 479.36 | -4.75 | 9,160.64 | 866,951 | 3.53 | 249,711 | 3.67 | 11.97 | 52 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY