| 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: 492.6; Drift%: -2.58 |
| Industry: Industrial Products | Face Value: 2 | 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 | Float14: 0.83 | ||||
| High/Low Price | Quarter: 549.0 / 331.25 | Month: 516.0 / 338.3 | Week: 495.0 / 445.85 | Day: 497.9 / 475.55 | Float67: 0.60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 491.00 | 497.90 | 475.55 | 480.20 | 485.04 | -2.51 | 9,266.78 | 816,418 | 2.69 | 289,560 | 2.90 | 14.04 | 0.59 |
| 2 | 21-May | 492.00 | 504.95 | 481.40 | 492.55 | 494.82 | -0.38 | 9,505.11 | 1,574,960 | 5.20 | 293,452 | 2.94 | 14.52 | 0.60 |
| 3 | 20-May | 515.00 | 519.00 | 492.35 | 494.45 | 503.94 | -6.48 | 9,541.77 | 3,403,597 | 11.23 | 938,083 | 9.41 | 47.27 | 1.92 |
| 4 | 19-May | 492.90 | 550.90 | 492.60 | 528.70 | 534.37 | 7.77 | 10,202.72 | 14,342,722 | 47.32 | 1,783,145 | 17.88 | 95.29 | 3.69 |
| 5 | 16-May | 486.00 | 495.00 | 479.40 | 490.60 | 489.06 | 1.42 | 9,467.48 | 717,101 | 2.37 | 283,503 | 2.84 | 13.86 | 0.59 |
| 6 | 15-May | 489.75 | 490.50 | 480.85 | 483.75 | 484.43 | -0.91 | 9,335.29 | 615,664 | 2.03 | 258,519 | 2.59 | 12.52 | 0.53 |
| 7 | 14-May | 464.35 | 492.70 | 463.00 | 488.20 | 482.15 | 5.76 | 9,421.16 | 2,499,122 | 8.25 | 730,155 | 7.32 | 35.20 | 1.51 |
| 8 | 13-May | 464.00 | 467.70 | 458.60 | 461.60 | 463.36 | -0.37 | 8,907.84 | 342,976 | 1.13 | 121,975 | 1.22 | 5.65 | 0.25 |
| 9 | 12-May | 448.70 | 466.00 | 445.85 | 463.30 | 458.86 | 9.04 | 8,940.65 | 827,840 | 2.73 | 205,906 | 2.06 | 9.45 | 0.43 |
| 10 | 09-May | 427.00 | 434.40 | 416.05 | 424.90 | 423.04 | -2.60 | 8,199.62 | 493,728 | 1.63 | 127,919 | 1.28 | 5.41 | 0.26 |
| 11 | 08-May | 450.60 | 454.50 | 430.10 | 436.25 | 445.09 | -2.48 | 8,418.64 | 303,101 | 1.00 | 99,721 | 1.00 | 4.44 | 0.21 |
| 12 | 07-May | 438.00 | 449.80 | 434.00 | 447.35 | 442.26 | 0.08 | 8,632.85 | 667,398 | 2.20 | 121,306 | 1.22 | 5.36 | 0.25 |
| 13 | 06-May | 471.00 | 471.00 | 441.10 | 447.00 | 454.12 | -4.53 | 8,626.00 | 641,995 | 2.12 | 236,049 | 2.37 | 10.72 | 0.49 |
| 14 | 05-May | 460.10 | 472.95 | 457.95 | 468.20 | 465.87 | 1.68 | 9,035.21 | 727,209 | 2.40 | 138,495 | 1.39 | 6.45 | 0.29 |
| 15 | 02-May | 467.00 | 470.60 | 456.65 | 460.45 | 463.58 | -1.27 | 8,885.65 | 419,045 | 1.38 | 107,822 | 1.08 | 5.00 | 0.22 |
| 16 | 30-Apr | 473.00 | 482.80 | 464.00 | 466.35 | 473.33 | -1.25 | 8,999.51 | 748,416 | 2.47 | 227,642 | 2.28 | 10.77 | 0.47 |
| 17 | 29-Apr | 480.00 | 486.70 | 470.00 | 472.25 | 476.70 | -1.29 | 9,113.36 | 470,717 | 1.55 | 140,614 | 1.41 | 6.70 | 0.29 |
| 18 | 28-Apr | 461.50 | 492.45 | 458.70 | 478.40 | 480.96 | 3.08 | 9,232.05 | 1,775,818 | 5.86 | 385,460 | 3.87 | 18.54 | 0.80 |
| 19 | 25-Apr | 475.00 | 476.60 | 455.25 | 464.10 | 462.74 | -2.64 | 8,956.09 | 813,618 | 2.68 | 309,962 | 3.11 | 14.34 | 0.64 |
| 20 | 24-Apr | 474.90 | 483.75 | 472.05 | 476.70 | 478.43 | 0.62 | 9,199.24 | 578,695 | 1.91 | 122,360 | 1.23 | 5.85 | 0.25 |
| 21 | 23-Apr | 482.00 | 483.45 | 467.15 | 473.75 | 474.82 | -1.18 | 9,142.31 | 621,889 | 2.05 | 172,620 | 1.73 | 8.20 | 0.36 |
| 22 | 22-Apr | 485.05 | 497.70 | 475.60 | 479.40 | 486.14 | -0.17 | 9,251.34 | 1,311,803 | 4.33 | 309,490 | 3.10 | 15.05 | 0.64 |
| 23 | 21-Apr | 480.90 | 485.50 | 474.05 | 480.20 | 480.09 | 0.25 | 9,266.78 | 596,588 | 1.97 | 141,935 | 1.42 | 6.81 | 0.29 |
| 24 | 17-Apr | 479.75 | 492.00 | 475.65 | 479.00 | 485.01 | -0.16 | 9,243.00 | 1,200,056 | 3.96 | 305,361 | 3.06 | 14.81 | 0.63 |
| 25 | 16-Apr | 477.95 | 485.00 | 473.55 | 479.75 | 478.69 | 1.09 | 9,258.10 | 753,013 | 2.48 | 169,137 | 1.70 | 8.10 | 0.35 |
| 26 | 15-Apr | 463.15 | 477.85 | 455.00 | 474.60 | 470.49 | 4.77 | 9,158.71 | 1,011,773 | 3.34 | 215,954 | 2.17 | 10.16 | 0.45 |
| 27 | 11-Apr | 469.50 | 469.70 | 443.40 | 453.00 | 452.93 | 1.90 | 8,741.00 | 1,053,850 | 3.48 | 215,899 | 2.17 | 9.78 | 0.45 |
| 28 | 09-Apr | 458.00 | 460.65 | 442.00 | 444.55 | 446.74 | -2.76 | 8,578.82 | 449,514 | 1.48 | 122,547 | 1.23 | 5.47 | 0.25 |
| 29 | 08-Apr | 469.95 | 474.40 | 454.05 | 457.15 | 461.08 | 0.44 | 8,821.97 | 737,503 | 2.43 | 126,338 | 1.27 | 5.83 | 0.26 |
| 30 | 07-Apr | 410.00 | 461.00 | 406.10 | 455.15 | 444.01 | -4.12 | 8,783.37 | 1,293,109 | 4.27 | 284,877 | 2.86 | 12.65 | 0.59 |
| 31 | 04-Apr | 498.35 | 498.70 | 470.10 | 474.70 | 479.36 | -4.75 | 9,160.64 | 866,951 | 2.86 | 249,711 | 2.50 | 11.97 | 0.52 |
| 32 | 03-Apr | 495.85 | 504.00 | 490.05 | 498.35 | 498.28 | -0.46 | 9,617.04 | 879,050 | 2.90 | 165,461 | 1.66 | 8.24 | 0.34 |
| 33 | 02-Apr | 484.00 | 511.75 | 469.00 | 500.65 | 496.83 | 3.75 | 9,661.42 | 2,495,655 | 8.23 | 356,784 | 3.58 | 17.73 | 0.74 |
| 34 | 01-Apr | 484.70 | 495.45 | 476.10 | 482.55 | 483.41 | -0.06 | 9,312.13 | 1,130,516 | 3.73 | 153,106 | 1.54 | 7.40 | 0.32 |
| 35 | 28-Mar | 485.95 | 495.90 | 474.00 | 482.85 | 481.88 | -0.65 | 9,317.92 | 1,621,799 | 5.35 | 253,312 | 2.54 | 12.21 | 0.52 |
| 36 | 27-Mar | 490.00 | 497.00 | 481.40 | 486.00 | 487.91 | -2.65 | 9,378.00 | 4,623,683 | 15.25 | 305,734 | 3.07 | 14.92 | 0.63 |
| 37 | 26-Mar | 480.00 | 516.00 | 473.35 | 499.25 | 501.85 | 3.36 | 9,634.40 | 24,008,873 | 79.21 | 887,805 | 8.90 | 44.55 | 1.84 |
| 38 | 25-Mar | 434.60 | 510.40 | 433.20 | 483.00 | 489.15 | 11.87 | 9,320.00 | 30,111,945 | 99.35 | 1,336,138 | 13.40 | 65.36 | 2.77 |
| 39 | 24-Mar | 432.00 | 439.35 | 429.15 | 431.75 | 434.64 | 0.52 | 8,331.80 | 386,821 | 1.28 | 162,723 | 1.63 | 7.07 | 0.34 |
| 40 | 21-Mar | 424.90 | 432.80 | 423.30 | 429.50 | 428.49 | 1.29 | 8,288.38 | 586,581 | 1.94 | 229,568 | 2.30 | 9.84 | 0.48 |
| 41 | 20-Mar | 417.50 | 429.80 | 416.10 | 424.05 | 422.92 | 1.65 | 8,183.21 | 605,438 | 2.00 | 184,697 | 1.85 | 7.81 | 0.38 |
| 42 | 19-Mar | 420.00 | 426.85 | 415.10 | 417.15 | 419.81 | -0.49 | 8,050.06 | 748,756 | 2.47 | 262,894 | 2.64 | 11.04 | 0.54 |
| 43 | 18-Mar | 406.00 | 421.35 | 402.85 | 419.20 | 413.79 | 3.60 | 8,089.62 | 1,126,679 | 3.72 | 341,513 | 3.42 | 14.13 | 0.71 |
| 44 | 17-Mar | 401.55 | 409.80 | 394.30 | 404.65 | 402.80 | 1.11 | 7,808.84 | 743,292 | 2.45 | 212,132 | 2.13 | 8.54 | 0.44 |
| 45 | 13-Mar | 407.60 | 409.00 | 396.50 | 400.20 | 400.61 | -1.46 | 7,722.96 | 527,666 | 1.74 | 97,660 | 0.98 | 3.91 | 0.20 |
| 46 | 12-Mar | 401.90 | 417.50 | 397.35 | 406.15 | 409.73 | 1.64 | 7,837.78 | 1,739,732 | 5.74 | 238,685 | 2.39 | 9.78 | 0.49 |
| 47 | 11-Mar | 385.00 | 417.35 | 381.10 | 399.60 | 408.24 | 3.04 | 7,711.38 | 7,024,943 | 23.18 | 627,325 | 6.29 | 25.61 | 1.30 |
| 48 | 10-Mar | 395.00 | 401.85 | 383.85 | 387.80 | 391.97 | -1.57 | 7,483.67 | 381,437 | 1.26 | 174,435 | 1.75 | 6.84 | 0.36 |
| 49 | 07-Mar | 385.00 | 400.90 | 385.00 | 394.00 | 393.48 | 2.46 | 7,603.00 | 788,913 | 2.60 | 241,994 | 2.43 | 9.52 | 0.50 |
| 50 | 06-Mar | 374.00 | 393.00 | 374.00 | 384.55 | 386.01 | 3.40 | 7,420.95 | 897,546 | 2.96 | 194,121 | 1.95 | 7.49 | 0.40 |
| 51 | 05-Mar | 355.00 | 374.00 | 354.95 | 371.90 | 367.99 | 3.90 | 7,176.83 | 601,981 | 1.99 | 167,089 | 1.68 | 6.15 | 0.35 |
| 52 | 04-Mar | 348.00 | 364.80 | 345.00 | 357.95 | 358.25 | 2.08 | 6,907.63 | 424,440 | 1.40 | 108,017 | 1.08 | 3.87 | 0.22 |
| 53 | 03-Mar | 357.00 | 359.15 | 338.30 | 350.65 | 346.70 | -2.16 | 6,766.76 | 505,465 | 1.67 | 176,569 | 1.77 | 6.12 | 0.37 |
| 54 | 28-Feb | 341.95 | 361.05 | 335.75 | 358.40 | 351.11 | 3.52 | 6,916.31 | 842,562 | 2.78 | 345,894 | 3.47 | 12.14 | 0.72 |
| 55 | 27-Feb | 343.00 | 348.70 | 338.55 | 346.20 | 344.04 | 1.07 | 6,680.88 | 336,318 | 1.11 | 120,268 | 1.21 | 4.14 | 0.25 |
| 56 | 25-Feb | 356.90 | 361.75 | 340.00 | 342.55 | 348.98 | -3.74 | 6,610.45 | 382,538 | 1.26 | 161,351 | 1.62 | 5.63 | 0.33 |
| 57 | 24-Feb | 359.00 | 364.00 | 350.40 | 355.85 | 357.03 | -0.95 | 6,867.11 | 340,603 | 1.12 | 109,835 | 1.10 | 3.92 | 0.23 |
| 58 | 21-Feb | 360.10 | 368.85 | 355.25 | 359.25 | 361.20 | -1.05 | 6,932.72 | 356,272 | 1.18 | 106,642 | 1.07 | 3.85 | 0.22 |
| 59 | 20-Feb | 350.80 | 365.40 | 348.65 | 363.05 | 359.85 | 3.12 | 7,006.05 | 443,039 | 1.46 | 130,129 | 1.30 | 4.68 | 0.27 |
| 60 | 19-Feb | 343.25 | 359.50 | 337.95 | 352.05 | 352.85 | 2.56 | 6,793.77 | 462,851 | 1.53 | 143,578 | 1.44 | 5.07 | 0.30 |
| 61 | 18-Feb | 340.00 | 347.60 | 335.30 | 343.25 | 342.29 | 0.99 | 6,623.95 | 617,557 | 2.04 | 176,300 | 1.77 | 6.03 | 0.36 |
| 62 | 17-Feb | 339.75 | 344.25 | 331.25 | 339.90 | 338.67 | -0.22 | 6,559.31 | 448,512 | 1.48 | 124,081 | 1.24 | 4.20 | 0.26 |
| 63 | 14-Feb | 346.00 | 347.15 | 333.05 | 340.65 | 339.52 | -0.63 | 6,573.78 | 856,547 | 2.83 | 522,171 | 5.24 | 17.73 | 1.08 |
| 64 | 13-Feb | 346.75 | 356.45 | 340.00 | 342.80 | 348.25 | -0.04 | 6,615.27 | 831,900 | 2.74 | 287,864 | 2.89 | 10.02 | 0.60 |
| 65 | 12-Feb | 348.05 | 350.35 | 333.80 | 342.95 | 341.92 | -2.29 | 6,618.16 | 1,380,844 | 4.56 | 607,031 | 6.09 | 20.76 | 1.26 |
| 66 | 11-Feb | 367.75 | 367.75 | 348.00 | 351.00 | 354.52 | -4.03 | 6,773.00 | 468,995 | 1.55 | 216,451 | 2.17 | 7.67 | 0.45 |
| 67 | 10-Feb | 369.25 | 369.85 | 359.60 | 365.75 | 363.76 | -0.99 | 7,058.15 | 365,865 | 1.21 | 168,206 | 1.69 | 6.12 | 0.35 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY