| Macro-sector: Industrials | Band: 20 | High52 Price: 672.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 31-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 522.57 | Low52 Price: 406.1 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 192,977,530 | Low52 Date: 07-Apr-2025 | SHP: 56.13 / 8.52 / 12.15 / 23.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 133 | ||||
| High/Low Price | Quarter: 549.0 / 331.25 | Month: 672.0 / 510.75 | Week: 595.7 / 548.75 | Day: 555.9 / 543.3 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 545.00 | 555.90 | 543.30 | 544.65 | 548.66 | -1.20 | 10,510.52 | 942,916 | 2.00 | 225,898 | 1.71 | 12.39 | 50 |
| 2 | 06-Apr | 553.90 | 563.00 | 541.05 | 551.25 | 552.24 | 0.23 | 10,637.89 | 1,488,718 | 3.15 | 287,449 | 2.18 | 15.87 | 64 |
| 3 | 02-Apr | 557.55 | 558.95 | 540.50 | 550.00 | 548.81 | -2.51 | 10,613.00 | 1,444,408 | 3.06 | 277,739 | 2.11 | 15.24 | 62 |
| 4 | 01-Apr | 555.00 | 578.20 | 555.00 | 564.15 | 568.30 | 4.01 | 10,886.83 | 3,225,846 | 6.83 | 469,850 | 3.56 | 26.70 | 105 |
| 5 | 30-Mar | 560.00 | 576.00 | 535.20 | 542.40 | 553.17 | -5.22 | 10,467.10 | 14,981,043 | 31.74 | 1,304,166 | 9.89 | 72.14 | 291 |
| 6 | 27-Mar | 503.10 | 590.00 | 498.00 | 572.30 | 562.53 | 13.75 | 11,044.10 | 47,319,079 | 100.25 | 3,592,084 | 27.23 | 202.07 | 802 |
| 7 | 25-Mar | 496.00 | 508.50 | 492.65 | 503.10 | 503.00 | 3.02 | 9,708.70 | 1,124,120 | 2.38 | 444,442 | 3.37 | 22.00 | 99 |
| 8 | 24-Mar | 488.00 | 494.80 | 482.55 | 488.35 | 489.05 | 2.33 | 9,424.06 | 680,497 | 1.44 | 198,616 | 1.51 | 9.71 | 44 |
| 9 | 23-Mar | 490.00 | 495.60 | 470.80 | 477.25 | 478.95 | -4.20 | 9,209.85 | 918,176 | 1.95 | 379,965 | 2.88 | 18.20 | 85 |
| 10 | 20-Mar | 498.20 | 507.20 | 492.75 | 498.15 | 501.45 | 1.90 | 9,613.18 | 472,019 | 1.00 | 131,899 | 1.00 | 6.61 | 29 |
| 11 | 19-Mar | 498.00 | 504.65 | 487.00 | 488.85 | 495.77 | -4.35 | 9,433.71 | 575,476 | 1.22 | 243,137 | 1.84 | 12.05 | 54 |
| 12 | 18-Mar | 505.00 | 517.00 | 503.20 | 511.10 | 511.12 | 2.00 | 9,863.08 | 660,989 | 1.40 | 248,493 | 1.88 | 12.70 | 56 |
| 13 | 17-Mar | 500.00 | 502.80 | 492.60 | 501.10 | 498.28 | 0.50 | 9,670.10 | 511,394 | 1.08 | 133,366 | 1.01 | 6.65 | 30 |
| 14 | 16-Mar | 495.40 | 502.00 | 476.50 | 498.60 | 488.38 | 0.51 | 9,621.86 | 1,172,612 | 2.48 | 393,120 | 2.98 | 19.20 | 88 |
| 15 | 13-Mar | 518.00 | 519.95 | 491.10 | 496.05 | 503.28 | -4.45 | 9,572.65 | 1,334,206 | 2.83 | 635,762 | 4.82 | 32.00 | 142 |
| 16 | 12-Mar | 522.20 | 531.25 | 510.50 | 519.15 | 520.65 | -1.07 | 10,018.43 | 960,106 | 2.03 | 344,525 | 2.61 | 17.94 | 77 |
| 17 | 11-Mar | 523.40 | 544.50 | 520.45 | 524.75 | 532.73 | 0.67 | 10,126.50 | 1,345,533 | 2.85 | 343,495 | 2.60 | 18.30 | 77 |
| 18 | 10-Mar | 525.00 | 525.00 | 513.00 | 521.25 | 518.62 | 1.92 | 10,058.95 | 578,239 | 1.23 | 199,291 | 1.51 | 10.34 | 45 |
| 19 | 09-Mar | 526.70 | 528.65 | 506.60 | 511.45 | 513.35 | -4.53 | 9,869.84 | 1,023,502 | 2.17 | 380,984 | 2.89 | 19.56 | 85 |
| 20 | 06-Mar | 541.40 | 549.00 | 534.35 | 535.70 | 541.17 | -1.19 | 10,337.81 | 540,931 | 1.15 | 209,375 | 1.59 | 11.33 | 47 |
| 21 | 05-Mar | 551.00 | 554.70 | 535.00 | 542.15 | 544.53 | -0.19 | 10,462.28 | 982,092 | 2.08 | 309,577 | 2.35 | 16.86 | 69 |
| 22 | 04-Mar | 564.85 | 564.85 | 538.80 | 543.20 | 546.76 | -5.08 | 10,482.54 | 1,154,893 | 2.45 | 425,624 | 3.23 | 23.27 | 95 |
| 23 | 02-Mar | 552.50 | 580.00 | 552.10 | 572.25 | 568.99 | -0.94 | 11,043.14 | 1,200,967 | 2.54 | 460,631 | 3.49 | 26.21 | 103 |
| 24 | 27-Feb | 582.00 | 595.70 | 572.40 | 577.70 | 587.43 | -0.97 | 11,148.31 | 2,238,629 | 4.74 | 817,030 | 6.19 | 47.99 | 182 |
| 25 | 26-Feb | 580.00 | 589.65 | 576.55 | 583.35 | 584.12 | 0.78 | 11,257.34 | 1,833,130 | 3.88 | 601,343 | 4.56 | 35.13 | 134 |
| 26 | 25-Feb | 567.00 | 583.20 | 564.55 | 578.85 | 575.91 | 2.50 | 11,170.50 | 3,030,396 | 6.42 | 902,233 | 6.84 | 51.96 | 202 |
| 27 | 24-Feb | 555.00 | 573.70 | 550.95 | 564.75 | 565.05 | 1.82 | 10,898.41 | 3,540,765 | 7.50 | 934,466 | 7.08 | 52.80 | 209 |
| 28 | 23-Feb | 557.00 | 563.50 | 548.75 | 554.65 | 555.32 | -0.32 | 10,703.50 | 1,046,507 | 2.22 | 361,756 | 2.74 | 20.09 | 81 |
| 29 | 20-Feb | 545.40 | 559.50 | 541.00 | 556.45 | 554.44 | 1.95 | 10,738.23 | 1,454,079 | 3.08 | 527,633 | 4.00 | 29.25 | 118 |
| 30 | 19-Feb | 556.55 | 557.65 | 542.00 | 545.80 | 550.58 | -1.41 | 10,532.71 | 897,704 | 1.90 | 328,539 | 2.49 | 18.09 | 73 |
| 31 | 18-Feb | 526.25 | 559.70 | 524.45 | 553.60 | 551.03 | 5.76 | 10,683.24 | 6,346,313 | 13.45 | 1,754,256 | 13.30 | 96.66 | 392 |
| 32 | 17-Feb | 532.35 | 537.80 | 520.70 | 523.45 | 529.88 | -1.40 | 10,101.41 | 1,153,863 | 2.44 | 400,368 | 3.04 | 21.21 | 89 |
| 33 | 16-Feb | 520.05 | 536.00 | 516.00 | 530.90 | 528.36 | 0.84 | 10,245.18 | 1,077,548 | 2.28 | 288,346 | 2.19 | 15.24 | 64 |
| 34 | 13-Feb | 528.90 | 545.00 | 524.00 | 526.50 | 534.83 | -1.03 | 10,160.27 | 1,699,621 | 3.60 | 520,831 | 3.95 | 27.86 | 116 |
| 35 | 12-Feb | 530.60 | 539.30 | 525.00 | 532.00 | 532.97 | 0.56 | 10,266.00 | 1,846,769 | 3.91 | 473,776 | 3.59 | 25.25 | 106 |
| 36 | 11-Feb | 594.00 | 600.00 | 523.00 | 529.05 | 547.67 | -5.64 | 10,209.48 | 15,867,345 | 33.62 | 4,410,495 | 33.44 | 241.55 | 985 |
| 37 | 10-Feb | 550.80 | 565.80 | 545.25 | 560.70 | 558.98 | 2.86 | 10,820.25 | 1,349,039 | 2.86 | 470,665 | 3.57 | 26.31 | 105 |
| 38 | 09-Feb | 540.00 | 561.65 | 539.80 | 545.10 | 550.64 | 2.04 | 10,519.21 | 1,854,193 | 3.93 | 792,909 | 6.01 | 43.66 | 177 |
| 39 | 06-Feb | 536.00 | 536.10 | 522.20 | 534.20 | 530.41 | -0.27 | 10,308.86 | 586,094 | 1.24 | 217,985 | 1.65 | 11.56 | 47 |
| 40 | 05-Feb | 544.00 | 544.95 | 531.10 | 535.65 | 537.57 | -1.12 | 10,336.84 | 581,661 | 1.23 | 260,862 | 1.98 | 14.02 | 56 |
| 41 | 04-Feb | 540.55 | 556.80 | 532.70 | 541.70 | 546.69 | 0.21 | 10,453.59 | 711,400 | 1.51 | 313,705 | 2.38 | 17.15 | 67 |
| 42 | 03-Feb | 555.00 | 558.25 | 529.25 | 540.55 | 541.47 | 2.58 | 10,431.40 | 1,196,041 | 2.53 | 459,119 | 3.48 | 24.86 | 98 |
| 43 | 02-Feb | 525.00 | 529.70 | 506.00 | 526.95 | 518.87 | 0.70 | 10,168.95 | 573,117 | 1.21 | 208,138 | 1.58 | 10.80 | 44 |
| 44 | 01-Feb | 542.00 | 549.75 | 516.95 | 523.30 | 530.90 | -3.45 | 10,098.51 | 547,486 | 1.16 | 175,649 | 1.33 | 9.33 | 38 |
| 45 | 30-Jan | 563.00 | 563.90 | 532.00 | 542.00 | 542.33 | -4.98 | 10,459.00 | 1,465,740 | 3.11 | 627,159 | 4.75 | 34.01 | 134 |
| 46 | 29-Jan | 572.30 | 575.00 | 560.50 | 570.40 | 568.25 | 0.19 | 11,007.44 | 1,161,743 | 2.46 | 357,644 | 2.71 | 20.32 | 76 |
| 47 | 28-Jan | 550.70 | 572.30 | 543.00 | 569.30 | 560.33 | 4.43 | 10,986.21 | 1,336,161 | 2.83 | 343,233 | 2.60 | 19.23 | 73 |
| 48 | 27-Jan | 528.90 | 551.90 | 516.60 | 545.15 | 535.53 | 3.07 | 10,520.17 | 982,682 | 2.08 | 331,348 | 2.51 | 17.74 | 71 |
| 49 | 23-Jan | 550.00 | 556.00 | 526.70 | 528.90 | 540.74 | -3.48 | 10,206.58 | 650,372 | 1.38 | 268,271 | 2.03 | 14.51 | 57 |
| 50 | 22-Jan | 553.45 | 559.50 | 545.00 | 547.95 | 552.20 | 0.04 | 10,574.20 | 556,507 | 1.18 | 189,047 | 1.43 | 10.44 | 40 |
| 51 | 21-Jan | 554.95 | 563.85 | 543.70 | 547.75 | 553.56 | -1.97 | 10,570.34 | 1,745,041 | 3.70 | 471,986 | 3.58 | 26.13 | 101 |
| 52 | 20-Jan | 589.00 | 589.00 | 554.00 | 558.75 | 572.53 | -4.22 | 10,782.62 | 1,420,779 | 3.01 | 405,648 | 3.08 | 23.22 | 87 |
| 53 | 19-Jan | 577.00 | 594.80 | 571.85 | 583.35 | 584.03 | 1.06 | 11,257.34 | 1,754,272 | 3.72 | 542,919 | 4.12 | 31.71 | 116 |
| 54 | 16-Jan | 567.00 | 584.20 | 565.10 | 577.25 | 576.94 | 2.17 | 11,139.63 | 1,838,911 | 3.90 | 474,367 | 3.60 | 27.37 | 101 |
| 55 | 14-Jan | 554.00 | 584.45 | 550.75 | 565.00 | 574.16 | 2.60 | 10,903.00 | 5,548,142 | 11.75 | 761,653 | 5.77 | 43.73 | 163 |
| 56 | 13-Jan | 580.00 | 584.65 | 536.00 | 550.70 | 552.56 | -3.32 | 10,627.27 | 2,533,772 | 5.37 | 670,707 | 5.08 | 37.06 | 143 |
| 57 | 12-Jan | 577.00 | 583.15 | 562.05 | 569.60 | 571.24 | -0.86 | 10,992.00 | 1,114,732 | 2.36 | 368,836 | 2.80 | 21.07 | 79 |
| 58 | 09-Jan | 594.90 | 603.70 | 572.50 | 574.55 | 585.13 | -4.08 | 11,087.52 | 1,318,109 | 2.79 | 416,090 | 3.15 | 24.35 | 89 |
| 59 | 08-Jan | 615.00 | 616.20 | 595.20 | 599.00 | 607.64 | -3.16 | 11,559.00 | 1,539,210 | 3.26 | 723,326 | 5.48 | 43.95 | 154 |
| 60 | 07-Jan | 637.00 | 637.20 | 613.00 | 618.55 | 628.79 | -2.97 | 11,936.63 | 1,542,944 | 3.27 | 597,201 | 4.53 | 37.55 | 128 |
| 61 | 06-Jan | 625.20 | 644.90 | 617.25 | 637.50 | 636.61 | 2.77 | 12,302.32 | 4,994,967 | 10.58 | 1,584,539 | 12.01 | 100.87 | 338 |
| 62 | 05-Jan | 623.80 | 634.80 | 617.00 | 620.30 | 626.91 | 0.10 | 11,970.40 | 2,213,242 | 4.69 | 803,090 | 6.09 | 50.35 | 171 |
| 63 | 02-Jan | 624.20 | 627.70 | 606.85 | 619.70 | 617.61 | -0.71 | 11,958.82 | 2,483,233 | 5.26 | 729,181 | 5.53 | 45.03 | 156 |
| 64 | 01-Jan | 626.00 | 638.00 | 615.50 | 624.15 | 627.23 | 0.05 | 12,044.69 | 4,891,684 | 10.36 | 810,624 | 6.15 | 50.84 | 173 |
| 65 | 31-Dec | 601.95 | 672.00 | 597.25 | 623.85 | 643.90 | 3.85 | 12,038.90 | 25,491,810 | 54.01 | 2,880,129 | 21.84 | 185.45 | 615 |
| 66 | 30-Dec | 594.00 | 605.00 | 572.00 | 600.70 | 595.32 | 0.07 | 11,592.16 | 4,714,980 | 9.99 | 1,010,119 | 7.66 | 60.13 | 216 |
| 67 | 29-Dec | 562.40 | 606.45 | 560.40 | 600.25 | 592.47 | 7.23 | 11,583.48 | 9,747,732 | 20.65 | 1,510,298 | 11.45 | 89.48 | 322 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH