| 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 | Low52 Price: 331.25 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 192,977,530 | Low52 Date: 17-Feb-2025 | SHP: 55.78 / 7.07 / 12.09 / 25.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.73 | ||||
| High/Low Price | Quarter: 549.0 / 331.25 | Month: 516.0 / 338.3 | Week: 516.0 / 429.15 | Day: 504.0 / 490.05 | Float67: 0.58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 498.35 | 498.70 | 470.10 | 474.70 | 479.36 | -4.75 | 9,160.64 | 866,951 | 2.27 | 249,711 | 2.56 | 11.97 | 0.52 |
| 2 | 03-Apr | 495.85 | 504.00 | 490.05 | 498.35 | 498.28 | -0.46 | 9,617.04 | 879,050 | 2.30 | 165,461 | 1.69 | 8.24 | 0.34 |
| 3 | 02-Apr | 484.00 | 511.75 | 469.00 | 500.65 | 496.83 | 3.75 | 9,661.42 | 2,495,655 | 6.54 | 356,784 | 3.65 | 17.73 | 0.74 |
| 4 | 01-Apr | 484.70 | 495.45 | 476.10 | 482.55 | 483.41 | -0.06 | 9,312.13 | 1,130,516 | 2.96 | 153,106 | 1.57 | 7.40 | 0.32 |
| 5 | 28-Mar | 485.95 | 495.90 | 474.00 | 482.85 | 481.88 | -0.65 | 9,317.92 | 1,621,799 | 4.25 | 253,312 | 2.59 | 12.21 | 0.52 |
| 6 | 27-Mar | 490.00 | 497.00 | 481.40 | 486.00 | 487.91 | -2.65 | 9,378.00 | 4,623,683 | 12.12 | 305,734 | 3.13 | 14.92 | 0.63 |
| 7 | 26-Mar | 480.00 | 516.00 | 473.35 | 499.25 | 501.85 | 3.36 | 9,634.40 | 24,008,873 | 62.94 | 887,805 | 9.09 | 44.55 | 1.84 |
| 8 | 25-Mar | 434.60 | 510.40 | 433.20 | 483.00 | 489.15 | 11.87 | 9,320.00 | 30,111,945 | 78.94 | 1,336,138 | 13.68 | 65.36 | 2.77 |
| 9 | 24-Mar | 432.00 | 439.35 | 429.15 | 431.75 | 434.64 | 0.52 | 8,331.80 | 386,821 | 1.01 | 162,723 | 1.67 | 7.07 | 0.34 |
| 10 | 21-Mar | 424.90 | 432.80 | 423.30 | 429.50 | 428.49 | 1.29 | 8,288.38 | 586,581 | 1.54 | 229,568 | 2.35 | 9.84 | 0.48 |
| 11 | 20-Mar | 417.50 | 429.80 | 416.10 | 424.05 | 422.92 | 1.65 | 8,183.21 | 605,438 | 1.59 | 184,697 | 1.89 | 7.81 | 0.38 |
| 12 | 19-Mar | 420.00 | 426.85 | 415.10 | 417.15 | 419.81 | -0.49 | 8,050.06 | 748,756 | 1.96 | 262,894 | 2.69 | 11.04 | 0.54 |
| 13 | 18-Mar | 406.00 | 421.35 | 402.85 | 419.20 | 413.79 | 3.60 | 8,089.62 | 1,126,679 | 2.95 | 341,513 | 3.50 | 14.13 | 0.71 |
| 14 | 17-Mar | 401.55 | 409.80 | 394.30 | 404.65 | 402.80 | 1.11 | 7,808.84 | 743,292 | 1.95 | 212,132 | 2.17 | 8.54 | 0.44 |
| 15 | 13-Mar | 407.60 | 409.00 | 396.50 | 400.20 | 400.61 | -1.46 | 7,722.96 | 527,666 | 1.38 | 97,660 | 1.00 | 3.91 | 0.20 |
| 16 | 12-Mar | 401.90 | 417.50 | 397.35 | 406.15 | 409.73 | 1.64 | 7,837.78 | 1,739,732 | 4.56 | 238,685 | 2.44 | 9.78 | 0.49 |
| 17 | 11-Mar | 385.00 | 417.35 | 381.10 | 399.60 | 408.24 | 3.04 | 7,711.38 | 7,024,943 | 18.42 | 627,325 | 6.42 | 25.61 | 1.30 |
| 18 | 10-Mar | 395.00 | 401.85 | 383.85 | 387.80 | 391.97 | -1.57 | 7,483.67 | 381,437 | 1.00 | 174,435 | 1.79 | 6.84 | 0.36 |
| 19 | 07-Mar | 385.00 | 400.90 | 385.00 | 394.00 | 393.48 | 2.46 | 7,603.00 | 788,913 | 2.07 | 241,994 | 2.48 | 9.52 | 0.50 |
| 20 | 06-Mar | 374.00 | 393.00 | 374.00 | 384.55 | 386.01 | 3.40 | 7,420.95 | 897,546 | 2.35 | 194,121 | 1.99 | 7.49 | 0.40 |
| 21 | 05-Mar | 355.00 | 374.00 | 354.95 | 371.90 | 367.99 | 3.90 | 7,176.83 | 601,981 | 1.58 | 167,089 | 1.71 | 6.15 | 0.35 |
| 22 | 04-Mar | 348.00 | 364.80 | 345.00 | 357.95 | 358.25 | 2.08 | 6,907.63 | 424,440 | 1.11 | 108,017 | 1.11 | 3.87 | 0.22 |
| 23 | 03-Mar | 357.00 | 359.15 | 338.30 | 350.65 | 346.70 | -2.16 | 6,766.76 | 505,465 | 1.33 | 176,569 | 1.81 | 6.12 | 0.37 |
| 24 | 28-Feb | 341.95 | 361.05 | 335.75 | 358.40 | 351.11 | 3.52 | 6,916.31 | 842,562 | 2.21 | 345,894 | 3.54 | 12.14 | 0.72 |
| 25 | 27-Feb | 343.00 | 348.70 | 338.55 | 346.20 | 344.04 | 1.07 | 6,680.88 | 336,318 | 0.88 | 120,268 | 1.23 | 4.14 | 0.25 |
| 26 | 25-Feb | 356.90 | 361.75 | 340.00 | 342.55 | 348.98 | -3.74 | 6,610.45 | 382,538 | 1.00 | 161,351 | 1.65 | 5.63 | 0.33 |
| 27 | 24-Feb | 359.00 | 364.00 | 350.40 | 355.85 | 357.03 | -0.95 | 6,867.11 | 340,603 | 0.89 | 109,835 | 1.12 | 3.92 | 0.23 |
| 28 | 21-Feb | 360.10 | 368.85 | 355.25 | 359.25 | 361.20 | -1.05 | 6,932.72 | 356,272 | 0.93 | 106,642 | 1.09 | 3.85 | 0.22 |
| 29 | 20-Feb | 350.80 | 365.40 | 348.65 | 363.05 | 359.85 | 3.12 | 7,006.05 | 443,039 | 1.16 | 130,129 | 1.33 | 4.68 | 0.27 |
| 30 | 19-Feb | 343.25 | 359.50 | 337.95 | 352.05 | 352.85 | 2.56 | 6,793.77 | 462,851 | 1.21 | 143,578 | 1.47 | 5.07 | 0.30 |
| 31 | 18-Feb | 340.00 | 347.60 | 335.30 | 343.25 | 342.29 | 0.99 | 6,623.95 | 617,557 | 1.62 | 176,300 | 1.81 | 6.03 | 0.36 |
| 32 | 17-Feb | 339.75 | 344.25 | 331.25 | 339.90 | 338.67 | -0.22 | 6,559.31 | 448,512 | 1.18 | 124,081 | 1.27 | 4.20 | 0.26 |
| 33 | 14-Feb | 346.00 | 347.15 | 333.05 | 340.65 | 339.52 | -0.63 | 6,573.78 | 856,547 | 2.25 | 522,171 | 5.35 | 17.73 | 1.08 |
| 34 | 13-Feb | 346.75 | 356.45 | 340.00 | 342.80 | 348.25 | -0.04 | 6,615.27 | 831,900 | 2.18 | 287,864 | 2.95 | 10.02 | 0.60 |
| 35 | 12-Feb | 348.05 | 350.35 | 333.80 | 342.95 | 341.92 | -2.29 | 6,618.16 | 1,380,844 | 3.62 | 607,031 | 6.22 | 20.76 | 1.26 |
| 36 | 11-Feb | 367.75 | 367.75 | 348.00 | 351.00 | 354.52 | -4.03 | 6,773.00 | 468,995 | 1.23 | 216,451 | 2.22 | 7.67 | 0.45 |
| 37 | 10-Feb | 369.25 | 369.85 | 359.60 | 365.75 | 363.76 | -0.99 | 7,058.15 | 365,865 | 0.96 | 168,206 | 1.72 | 6.12 | 0.35 |
| 38 | 07-Feb | 377.90 | 377.90 | 367.05 | 369.40 | 370.41 | -2.00 | 7,128.59 | 421,233 | 1.10 | 170,094 | 1.74 | 6.30 | 0.35 |
| 39 | 06-Feb | 378.35 | 387.60 | 373.00 | 376.95 | 379.24 | 0.57 | 7,274.29 | 656,048 | 1.72 | 205,509 | 2.10 | 7.79 | 0.43 |
| 40 | 05-Feb | 375.65 | 390.40 | 373.00 | 374.80 | 381.07 | 0.47 | 7,232.80 | 727,545 | 1.91 | 260,684 | 2.67 | 9.93 | 0.54 |
| 41 | 04-Feb | 369.55 | 377.45 | 363.20 | 373.05 | 369.69 | 3.05 | 7,199.03 | 774,969 | 2.03 | 270,191 | 2.77 | 9.99 | 0.56 |
| 42 | 03-Feb | 379.75 | 383.20 | 359.00 | 362.00 | 368.78 | -5.37 | 6,985.00 | 720,390 | 1.89 | 313,748 | 3.21 | 11.57 | 0.65 |
| 43 | 01-Feb | 395.00 | 399.70 | 380.00 | 382.55 | 389.14 | -3.15 | 7,382.36 | 650,412 | 1.71 | 280,030 | 2.87 | 10.90 | 0.58 |
| 44 | 31-Jan | 394.10 | 402.40 | 391.10 | 395.00 | 396.12 | 0.28 | 7,622.00 | 539,499 | 1.41 | 238,322 | 2.44 | 9.44 | 0.49 |
| 45 | 30-Jan | 403.85 | 405.60 | 392.55 | 393.90 | 399.54 | -2.45 | 7,601.38 | 421,619 | 1.11 | 162,550 | 1.66 | 6.49 | 0.34 |
| 46 | 29-Jan | 401.30 | 406.95 | 399.15 | 403.80 | 404.19 | 0.66 | 7,792.43 | 452,310 | 1.19 | 208,355 | 2.13 | 8.42 | 0.43 |
| 47 | 28-Jan | 411.00 | 413.80 | 390.85 | 401.15 | 399.50 | -2.31 | 7,741.29 | 707,369 | 1.85 | 289,443 | 2.96 | 11.56 | 0.60 |
| 48 | 27-Jan | 401.95 | 412.50 | 395.30 | 410.65 | 404.56 | 0.46 | 7,924.62 | 867,610 | 2.27 | 376,835 | 3.86 | 15.25 | 0.78 |
| 49 | 24-Jan | 413.05 | 413.90 | 403.15 | 408.75 | 409.10 | -1.04 | 7,887.96 | 653,355 | 1.71 | 317,020 | 3.25 | 12.97 | 0.66 |
| 50 | 23-Jan | 416.15 | 420.35 | 411.25 | 413.05 | 416.54 | -0.76 | 7,970.94 | 396,440 | 1.04 | 144,833 | 1.48 | 6.03 | 0.30 |
| 51 | 22-Jan | 425.50 | 427.60 | 406.05 | 416.20 | 413.54 | -1.85 | 8,031.72 | 524,008 | 1.37 | 162,708 | 1.67 | 6.73 | 0.34 |
| 52 | 21-Jan | 433.80 | 438.75 | 418.80 | 423.90 | 425.71 | -1.92 | 8,180.32 | 537,318 | 1.41 | 220,582 | 2.26 | 9.39 | 0.46 |
| 53 | 20-Jan | 434.00 | 434.00 | 424.45 | 432.05 | 429.48 | 0.44 | 8,337.59 | 395,190 | 1.04 | 139,793 | 1.43 | 6.00 | 0.29 |
| 54 | 17-Jan | 432.00 | 434.60 | 426.05 | 430.15 | 430.02 | -0.30 | 8,300.93 | 410,812 | 1.08 | 146,642 | 1.50 | 6.31 | 0.30 |
| 55 | 16-Jan | 430.35 | 441.45 | 430.05 | 431.45 | 435.10 | 0.99 | 8,326.02 | 469,743 | 1.23 | 151,452 | 1.55 | 6.59 | 0.31 |
| 56 | 15-Jan | 431.95 | 448.00 | 424.65 | 427.20 | 435.60 | -0.28 | 8,244.00 | 987,291 | 2.59 | 255,995 | 2.62 | 11.15 | 0.53 |
| 57 | 14-Jan | 420.00 | 432.20 | 420.00 | 428.40 | 428.14 | 1.03 | 8,267.16 | 950,415 | 2.49 | 527,789 | 5.40 | 22.60 | 1.09 |
| 58 | 13-Jan | 440.05 | 447.30 | 420.40 | 424.00 | 431.47 | -6.64 | 8,182.00 | 1,414,797 | 3.71 | 569,076 | 5.83 | 24.55 | 1.18 |
| 59 | 10-Jan | 467.40 | 469.40 | 450.00 | 452.15 | 455.74 | -3.39 | 8,725.48 | 626,284 | 1.64 | 247,019 | 2.53 | 11.26 | 0.51 |
| 60 | 09-Jan | 478.00 | 481.05 | 465.00 | 467.50 | 471.05 | -2.02 | 9,021.70 | 565,293 | 1.48 | 216,041 | 2.21 | 10.18 | 0.45 |
| 61 | 08-Jan | 493.45 | 493.45 | 475.25 | 476.95 | 480.87 | -2.98 | 9,204.06 | 847,105 | 2.22 | 369,160 | 3.78 | 17.75 | 0.76 |
| 62 | 07-Jan | 481.35 | 503.55 | 481.35 | 491.15 | 492.26 | 0.69 | 9,478.09 | 1,115,162 | 2.92 | 332,422 | 3.40 | 16.36 | 0.69 |
| 63 | 06-Jan | 529.80 | 529.80 | 485.60 | 487.75 | 499.79 | -8.30 | 9,412.48 | 1,278,246 | 3.35 | 555,511 | 5.69 | 27.76 | 1.15 |
| 64 | 03-Jan | 533.50 | 549.00 | 525.00 | 528.25 | 534.46 | -0.90 | 10,194.04 | 1,291,071 | 3.38 | 273,526 | 2.80 | 14.62 | 0.57 |
| 65 | 02-Jan | 532.90 | 538.00 | 524.80 | 533.00 | 531.48 | 0.51 | 10,285.00 | 1,275,692 | 3.34 | 341,448 | 3.50 | 18.15 | 0.71 |
| 66 | 01-Jan | 513.85 | 534.00 | 509.00 | 530.30 | 525.55 | 3.79 | 10,233.60 | 1,538,487 | 4.03 | 269,188 | 2.76 | 14.15 | 0.56 |
| 67 | 31-Dec | 497.35 | 514.10 | 494.45 | 510.20 | 506.36 | 2.51 | 9,845.71 | 1,323,827 | 3.47 | 278,689 | 2.85 | 14.11 | 0.58 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY