| Macro-sector: Industrials | Band: 20 | High52 Price: 330.48 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 163.03 | Barrier: 234.2; Drift%: 4.06 |
| Basic Industry: Electrodes & Refractories | Total Equity: 72,078,624 | Low52 Date: 18-Feb-2025 | SHP: 72.43 / 0.02 / 13.55 / 13.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 580.0 / 230.5 | Week: 237.5 / 217.9 | Day: 258.0 / 243.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 258.00 | 258.00 | 243.05 | 244.11 | 249.66 | -6.06 | 1,759.51 | 54,457 | 10.29 | 27,694 | 9.67 | 0.69 | 27 |
| 2 | 26-Aug | 269.00 | 269.00 | 257.30 | 259.87 | 263.53 | -3.39 | 1,873.11 | 26,335 | 4.97 | 13,893 | 4.85 | 0.37 | 14 |
| 3 | 25-Aug | 267.17 | 272.86 | 263.42 | 269.00 | 268.69 | 1.49 | 1,938.00 | 64,095 | 12.11 | 34,958 | 12.21 | 0.94 | 35 |
| 4 | 22-Aug | 260.39 | 284.40 | 256.15 | 265.05 | 272.24 | 2.30 | 1,910.44 | 335,006 | 63.28 | 67,317 | 23.51 | 1.83 | 67 |
| 5 | 21-Aug | 267.00 | 269.40 | 255.29 | 259.10 | 261.46 | -3.83 | 1,867.56 | 88,404 | 16.70 | 34,430 | 12.03 | 0.90 | 34 |
| 6 | 20-Aug | 267.25 | 281.00 | 255.19 | 269.42 | 270.73 | -2.21 | 1,941.94 | 998,589 | 188.63 | 193,478 | 67.58 | 5.24 | 192 |
| 7 | 19-Aug | 237.99 | 277.11 | 232.36 | 275.52 | 273.15 | 19.31 | 1,985.91 | 1,787,614 | 337.67 | 389,108 | 135.91 | 10.63 | 386 |
| 8 | 18-Aug | 236.00 | 236.38 | 229.44 | 230.93 | 232.06 | -1.48 | 1,664.51 | 18,836 | 3.56 | 11,772 | 4.11 | 0.27 | 12 |
| 9 | 14-Aug | 231.00 | 237.50 | 229.43 | 234.40 | 233.25 | 0.68 | 1,689.52 | 13,743 | 2.60 | 7,539 | 2.63 | 0.18 | 7 |
| 10 | 13-Aug | 220.43 | 234.00 | 220.43 | 232.82 | 228.87 | 5.62 | 1,678.13 | 25,159 | 4.75 | 12,955 | 4.52 | 0.30 | 13 |
| 11 | 12-Aug | 223.91 | 231.13 | 217.90 | 220.43 | 223.91 | -3.04 | 1,588.83 | 21,031 | 3.97 | 11,772 | 4.11 | 0.26 | 12 |
| 12 | 11-Aug | 227.05 | 234.20 | 223.71 | 227.33 | 226.18 | -1.38 | 1,638.56 | 14,708 | 2.78 | 7,956 | 2.78 | 0.18 | 8 |
| 13 | 08-Aug | 236.25 | 239.22 | 228.50 | 230.50 | 232.99 | -2.43 | 1,661.41 | 11,435 | 2.16 | 6,833 | 2.39 | 0.16 | 7 |
| 14 | 07-Aug | 237.08 | 237.99 | 231.88 | 236.25 | 235.01 | -0.35 | 1,702.86 | 9,787 | 1.85 | 4,884 | 1.71 | 0.11 | 5 |
| 15 | 06-Aug | 235.34 | 242.00 | 226.30 | 237.08 | 231.16 | 0.74 | 1,708.84 | 18,238 | 3.45 | 8,646 | 3.02 | 0.20 | 9 |
| 16 | 05-Aug | 238.90 | 239.39 | 232.00 | 235.34 | 236.49 | -0.75 | 1,696.30 | 6,796 | 1.28 | 3,537 | 1.24 | 0.08 | 4 |
| 17 | 04-Aug | 242.00 | 242.00 | 234.83 | 237.11 | 238.39 | -0.47 | 1,709.06 | 33,550 | 6.34 | 28,759 | 10.05 | 0.69 | 29 |
| 18 | 01-Aug | 233.80 | 240.79 | 233.76 | 238.22 | 238.74 | 1.89 | 1,717.06 | 23,184 | 4.38 | 9,975 | 3.48 | 0.24 | 10 |
| 19 | 31-Jul | 230.50 | 240.45 | 230.50 | 233.80 | 235.58 | -1.99 | 1,685.20 | 13,460 | 2.54 | 7,263 | 2.54 | 0.17 | 7 |
| 20 | 30-Jul | 243.00 | 244.75 | 235.10 | 238.55 | 239.43 | -1.81 | 1,719.44 | 13,073 | 2.47 | 7,128 | 2.49 | 0.17 | 7 |
| 21 | 29-Jul | 236.60 | 247.00 | 234.75 | 242.95 | 240.53 | 2.68 | 1,751.15 | 26,238 | 4.96 | 11,206 | 3.91 | 0.27 | 11 |
| 22 | 28-Jul | 246.35 | 252.75 | 235.00 | 236.60 | 242.02 | -3.96 | 1,705.38 | 39,118 | 7.39 | 17,542 | 6.13 | 0.42 | 18 |
| 23 | 25-Jul | 260.65 | 260.65 | 245.00 | 246.35 | 249.63 | -5.03 | 1,775.66 | 40,313 | 7.61 | 22,148 | 7.74 | 0.55 | 22 |
| 24 | 24-Jul | 261.45 | 264.20 | 256.40 | 259.40 | 259.80 | -0.78 | 1,869.72 | 21,463 | 4.05 | 11,198 | 3.91 | 0.29 | 11 |
| 25 | 23-Jul | 264.50 | 266.90 | 257.40 | 261.45 | 261.01 | -1.71 | 1,884.50 | 39,098 | 7.39 | 18,090 | 6.32 | 0.47 | 18 |
| 26 | 22-Jul | 269.00 | 269.35 | 264.00 | 266.00 | 266.28 | -2.35 | 1,917.00 | 30,281 | 5.72 | 11,612 | 4.06 | 0.31 | 12 |
| 27 | 21-Jul | 270.30 | 274.75 | 264.25 | 272.40 | 269.90 | -1.66 | 1,963.42 | 28,029 | 5.29 | 12,076 | 4.22 | 0.33 | 12 |
| 28 | 18-Jul | 281.50 | 286.00 | 276.00 | 277.00 | 279.10 | -50.06 | 1,996.00 | 57,378 | 10.84 | 22,664 | 7.92 | 0.63 | 23 |
| 29 | 17-Jul | 570.00 | 570.00 | 550.20 | 554.65 | 559.28 | -2.01 | 3,997.84 | 31,431 | 5.94 | 20,705 | 7.23 | 1.16 | 42 |
| 30 | 16-Jul | 569.95 | 575.00 | 564.50 | 566.05 | 567.45 | -0.48 | 4,080.01 | 19,788 | 3.74 | 12,509 | 4.37 | 0.71 | 25 |
| 31 | 15-Jul | 568.10 | 575.00 | 564.05 | 568.80 | 569.56 | 0.92 | 4,099.83 | 33,253 | 6.28 | 19,208 | 6.71 | 1.09 | 39 |
| 32 | 14-Jul | 570.00 | 580.00 | 562.00 | 563.60 | 570.78 | -0.22 | 4,062.35 | 48,963 | 9.25 | 23,830 | 8.32 | 1.36 | 48 |
| 33 | 11-Jul | 560.00 | 579.35 | 554.25 | 564.85 | 567.89 | 1.64 | 4,071.36 | 69,561 | 13.14 | 32,430 | 11.33 | 1.84 | 65 |
| 34 | 10-Jul | 556.00 | 560.00 | 542.05 | 555.75 | 552.40 | 0.06 | 4,005.77 | 36,218 | 6.84 | 16,755 | 5.85 | 0.93 | 34 |
| 35 | 09-Jul | 552.50 | 558.50 | 545.00 | 555.40 | 553.63 | 1.52 | 4,003.25 | 16,880 | 3.19 | 10,632 | 3.71 | 0.59 | 21 |
| 36 | 08-Jul | 563.95 | 568.45 | 538.50 | 547.10 | 549.27 | -2.57 | 3,943.42 | 47,430 | 8.96 | 23,734 | 8.29 | 1.30 | 48 |
| 37 | 07-Jul | 560.10 | 568.00 | 553.05 | 561.55 | 559.79 | 0.60 | 4,047.58 | 26,779 | 5.06 | 15,953 | 5.57 | 0.89 | 32 |
| 38 | 04-Jul | 562.75 | 569.50 | 543.00 | 558.20 | 554.31 | -0.50 | 4,023.43 | 66,035 | 12.47 | 29,811 | 10.41 | 1.65 | 60 |
| 39 | 03-Jul | 526.30 | 570.00 | 521.95 | 561.00 | 551.60 | 7.66 | 4,043.00 | 151,301 | 28.58 | 62,467 | 21.82 | 3.45 | 126 |
| 40 | 02-Jul | 526.95 | 537.20 | 514.80 | 521.10 | 525.87 | -0.94 | 3,756.02 | 29,429 | 5.56 | 15,099 | 5.27 | 0.79 | 30 |
| 41 | 01-Jul | 526.25 | 529.30 | 520.00 | 526.05 | 523.93 | 0.72 | 3,791.70 | 17,602 | 3.32 | 10,712 | 3.74 | 0.56 | 22 |
| 42 | 30-Jun | 526.00 | 531.00 | 518.90 | 522.30 | 523.54 | -0.24 | 3,764.67 | 19,517 | 3.69 | 11,907 | 4.16 | 0.62 | 24 |
| 43 | 27-Jun | 509.00 | 528.05 | 509.00 | 523.55 | 522.06 | 4.12 | 3,773.68 | 52,359 | 9.89 | 22,477 | 7.85 | 1.17 | 45 |
| 44 | 26-Jun | 511.00 | 516.80 | 500.00 | 502.85 | 507.91 | -0.48 | 3,624.47 | 19,227 | 3.63 | 9,021 | 3.15 | 0.46 | 18 |
| 45 | 25-Jun | 504.40 | 511.70 | 494.90 | 505.25 | 503.20 | 0.17 | 3,641.77 | 27,830 | 5.26 | 17,218 | 6.01 | 0.87 | 35 |
| 46 | 24-Jun | 510.00 | 514.00 | 501.55 | 504.40 | 508.40 | 1.03 | 3,635.65 | 14,101 | 2.66 | 6,676 | 2.33 | 0.34 | 13 |
| 47 | 23-Jun | 490.80 | 502.60 | 487.80 | 499.25 | 495.25 | 0.28 | 3,598.53 | 16,264 | 3.07 | 7,601 | 2.65 | 0.38 | 15 |
| 48 | 20-Jun | 497.90 | 503.10 | 493.00 | 497.85 | 497.48 | -0.01 | 3,588.43 | 9,479 | 1.79 | 4,451 | 1.55 | 0.22 | 9 |
| 49 | 19-Jun | 506.20 | 509.65 | 491.00 | 497.90 | 498.28 | -1.64 | 3,588.79 | 16,768 | 3.17 | 8,687 | 3.03 | 0.43 | 17 |
| 50 | 18-Jun | 508.65 | 515.45 | 501.55 | 506.20 | 508.04 | -0.48 | 3,648.62 | 9,081 | 1.72 | 4,085 | 1.43 | 0.21 | 8 |
| 51 | 17-Jun | 518.00 | 525.00 | 507.00 | 508.65 | 515.89 | 0.44 | 3,666.28 | 14,177 | 2.68 | 7,325 | 2.56 | 0.38 | 15 |
| 52 | 16-Jun | 497.95 | 514.20 | 493.05 | 506.40 | 503.73 | -0.19 | 3,650.06 | 16,434 | 3.10 | 6,273 | 2.19 | 0.32 | 13 |
| 53 | 13-Jun | 507.00 | 513.25 | 499.95 | 507.35 | 507.40 | -0.24 | 3,656.91 | 17,065 | 3.22 | 7,998 | 2.79 | 0.41 | 16 |
| 54 | 12-Jun | 515.00 | 540.10 | 505.00 | 508.55 | 520.68 | -0.72 | 3,665.56 | 42,352 | 8.00 | 14,736 | 5.15 | 0.77 | 30 |
| 55 | 11-Jun | 510.90 | 519.85 | 508.05 | 512.25 | 514.18 | 1.18 | 3,692.23 | 9,241 | 1.75 | 4,780 | 1.67 | 0.25 | 10 |
| 56 | 10-Jun | 528.00 | 528.00 | 494.90 | 506.30 | 508.84 | -3.51 | 3,649.34 | 27,916 | 5.27 | 15,393 | 5.38 | 0.78 | 31 |
| 57 | 09-Jun | 525.00 | 530.00 | 522.50 | 524.70 | 525.58 | 0.08 | 3,781.97 | 5,293 | 1.00 | 2,862 | 1.00 | 0.15 | 6 |
| 58 | 06-Jun | 530.00 | 530.00 | 519.10 | 524.30 | 525.39 | -0.21 | 3,779.08 | 8,593 | 1.62 | 5,391 | 1.88 | 0.28 | 11 |
| 59 | 05-Jun | 522.55 | 530.00 | 522.55 | 525.40 | 526.06 | 1.70 | 3,787.01 | 11,831 | 2.23 | 5,822 | 2.03 | 0.31 | 12 |
| 60 | 04-Jun | 520.65 | 525.40 | 515.00 | 516.60 | 517.51 | -0.78 | 3,723.58 | 9,039 | 1.71 | 5,306 | 1.85 | 0.27 | 11 |
| 61 | 03-Jun | 536.95 | 536.95 | 515.15 | 520.65 | 521.96 | -0.31 | 3,752.77 | 10,272 | 1.94 | 5,794 | 2.02 | 0.30 | 12 |
| 62 | 02-Jun | 524.00 | 533.80 | 505.00 | 522.25 | 523.68 | -0.08 | 3,764.31 | 16,846 | 3.18 | 9,304 | 3.25 | 0.49 | 19 |
| 63 | 30-May | 530.00 | 535.25 | 520.70 | 522.65 | 528.04 | 0.08 | 3,767.19 | 21,488 | 4.06 | 15,402 | 5.38 | 0.81 | 31 |
| 64 | 29-May | 547.00 | 547.00 | 515.00 | 522.25 | 521.54 | -3.02 | 3,764.31 | 29,357 | 5.55 | 17,103 | 5.97 | 0.89 | 34 |
| 65 | 28-May | 542.95 | 550.00 | 535.00 | 538.50 | 542.93 | -0.82 | 3,881.43 | 27,972 | 5.28 | 18,247 | 6.37 | 0.99 | 37 |
| 66 | 27-May | 510.00 | 548.00 | 510.00 | 542.95 | 531.15 | 7.49 | 3,913.51 | 78,281 | 14.79 | 48,226 | 16.84 | 2.56 | 97 |
| 67 | 26-May | 500.00 | 525.00 | 495.50 | 505.10 | 509.61 | 1.00 | 3,640.69 | 46,861 | 8.85 | 26,213 | 9.16 | 1.34 | 53 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY