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