| Macro-sector: Industrials | Band: 20 | High52 Price: 688.45 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 521.95; Drift%: 7.59 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 326.05 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 36,039,312 | Low52 Date: 18-Feb-2025 | SHP: 72.43 / 0.12 / 13.62 / 13.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 550.0 / 343.95 | Week: 570.0 / 514.8 | Day: 579.35 / 554.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 560.00 | 579.35 | 554.25 | 564.85 | 567.89 | 1.64 | 2,035.68 | 69,561 | 16.39 | 32,430 | 19.73 | 1.84 | 65 |
| 2 | 10-Jul | 556.00 | 560.00 | 542.05 | 555.75 | 552.40 | 0.06 | 2,002.88 | 36,218 | 8.53 | 16,755 | 10.19 | 0.93 | 34 |
| 3 | 09-Jul | 552.50 | 558.50 | 545.00 | 555.40 | 553.63 | 1.52 | 2,001.62 | 16,880 | 3.98 | 10,632 | 6.47 | 0.59 | 21 |
| 4 | 08-Jul | 563.95 | 568.45 | 538.50 | 547.10 | 549.27 | -2.57 | 1,971.71 | 47,430 | 11.18 | 23,734 | 14.44 | 1.30 | 48 |
| 5 | 07-Jul | 560.10 | 568.00 | 553.05 | 561.55 | 559.79 | 0.60 | 2,023.79 | 26,779 | 6.31 | 15,953 | 9.70 | 0.89 | 32 |
| 6 | 04-Jul | 562.75 | 569.50 | 543.00 | 558.20 | 554.31 | -0.50 | 2,011.71 | 66,035 | 15.56 | 29,811 | 18.13 | 1.65 | 60 |
| 7 | 03-Jul | 526.30 | 570.00 | 521.95 | 561.00 | 551.60 | 7.66 | 2,021.00 | 151,301 | 35.65 | 62,467 | 38.00 | 3.45 | 126 |
| 8 | 02-Jul | 526.95 | 537.20 | 514.80 | 521.10 | 525.87 | -0.94 | 1,878.01 | 29,429 | 6.93 | 15,099 | 9.18 | 0.79 | 30 |
| 9 | 01-Jul | 526.25 | 529.30 | 520.00 | 526.05 | 523.93 | 0.72 | 1,895.85 | 17,602 | 4.15 | 10,712 | 6.52 | 0.56 | 22 |
| 10 | 30-Jun | 526.00 | 531.00 | 518.90 | 522.30 | 523.54 | -0.24 | 1,882.33 | 19,517 | 4.60 | 11,907 | 7.24 | 0.62 | 24 |
| 11 | 27-Jun | 509.00 | 528.05 | 509.00 | 523.55 | 522.06 | 4.12 | 1,886.84 | 52,359 | 12.34 | 22,477 | 13.67 | 1.17 | 45 |
| 12 | 26-Jun | 511.00 | 516.80 | 500.00 | 502.85 | 507.91 | -0.48 | 1,812.24 | 19,227 | 4.53 | 9,021 | 5.49 | 0.46 | 18 |
| 13 | 25-Jun | 504.40 | 511.70 | 494.90 | 505.25 | 503.20 | 0.17 | 1,820.89 | 27,830 | 6.56 | 17,218 | 10.47 | 0.87 | 35 |
| 14 | 24-Jun | 510.00 | 514.00 | 501.55 | 504.40 | 508.40 | 1.03 | 1,817.82 | 14,101 | 3.32 | 6,676 | 4.06 | 0.34 | 13 |
| 15 | 23-Jun | 490.80 | 502.60 | 487.80 | 499.25 | 495.25 | 0.28 | 1,799.26 | 16,264 | 3.83 | 7,601 | 4.62 | 0.38 | 15 |
| 16 | 20-Jun | 497.90 | 503.10 | 493.00 | 497.85 | 497.48 | -0.01 | 1,794.22 | 9,479 | 2.23 | 4,451 | 2.71 | 0.22 | 9 |
| 17 | 19-Jun | 506.20 | 509.65 | 491.00 | 497.90 | 498.28 | -1.64 | 1,794.40 | 16,768 | 3.95 | 8,687 | 5.28 | 0.43 | 17 |
| 18 | 18-Jun | 508.65 | 515.45 | 501.55 | 506.20 | 508.04 | -0.48 | 1,824.31 | 9,081 | 2.14 | 4,085 | 2.48 | 0.21 | 8 |
| 19 | 17-Jun | 518.00 | 525.00 | 507.00 | 508.65 | 515.89 | 0.44 | 1,833.14 | 14,177 | 3.34 | 7,325 | 4.46 | 0.38 | 15 |
| 20 | 16-Jun | 497.95 | 514.20 | 493.05 | 506.40 | 503.73 | -0.19 | 1,825.03 | 16,434 | 3.87 | 6,273 | 3.82 | 0.32 | 13 |
| 21 | 13-Jun | 507.00 | 513.25 | 499.95 | 507.35 | 507.40 | -0.24 | 1,828.45 | 17,065 | 4.02 | 7,998 | 4.86 | 0.41 | 16 |
| 22 | 12-Jun | 515.00 | 540.10 | 505.00 | 508.55 | 520.68 | -0.72 | 1,832.78 | 42,352 | 9.98 | 14,736 | 8.96 | 0.77 | 30 |
| 23 | 11-Jun | 510.90 | 519.85 | 508.05 | 512.25 | 514.18 | 1.18 | 1,846.11 | 9,241 | 2.18 | 4,780 | 2.91 | 0.25 | 10 |
| 24 | 10-Jun | 528.00 | 528.00 | 494.90 | 506.30 | 508.84 | -3.51 | 1,824.67 | 27,916 | 6.58 | 15,393 | 9.36 | 0.78 | 31 |
| 25 | 09-Jun | 525.00 | 530.00 | 522.50 | 524.70 | 525.58 | 0.08 | 1,890.98 | 5,293 | 1.25 | 2,862 | 1.74 | 0.15 | 6 |
| 26 | 06-Jun | 530.00 | 530.00 | 519.10 | 524.30 | 525.39 | -0.21 | 1,889.54 | 8,593 | 2.02 | 5,391 | 3.28 | 0.28 | 11 |
| 27 | 05-Jun | 522.55 | 530.00 | 522.55 | 525.40 | 526.06 | 1.70 | 1,893.51 | 11,831 | 2.79 | 5,822 | 3.54 | 0.31 | 12 |
| 28 | 04-Jun | 520.65 | 525.40 | 515.00 | 516.60 | 517.51 | -0.78 | 1,861.79 | 9,039 | 2.13 | 5,306 | 3.23 | 0.27 | 11 |
| 29 | 03-Jun | 536.95 | 536.95 | 515.15 | 520.65 | 521.96 | -0.31 | 1,876.39 | 10,272 | 2.42 | 5,794 | 3.52 | 0.30 | 12 |
| 30 | 02-Jun | 524.00 | 533.80 | 505.00 | 522.25 | 523.68 | -0.08 | 1,882.15 | 16,846 | 3.97 | 9,304 | 5.66 | 0.49 | 19 |
| 31 | 30-May | 530.00 | 535.25 | 520.70 | 522.65 | 528.04 | 0.08 | 1,883.59 | 21,488 | 5.06 | 15,402 | 9.37 | 0.81 | 31 |
| 32 | 29-May | 547.00 | 547.00 | 515.00 | 522.25 | 521.54 | -3.02 | 1,882.15 | 29,357 | 6.92 | 17,103 | 10.40 | 0.89 | 34 |
| 33 | 28-May | 542.95 | 550.00 | 535.00 | 538.50 | 542.93 | -0.82 | 1,940.72 | 27,972 | 6.59 | 18,247 | 11.10 | 0.99 | 37 |
| 34 | 27-May | 510.00 | 548.00 | 510.00 | 542.95 | 531.15 | 7.49 | 1,956.75 | 78,281 | 18.45 | 48,226 | 29.33 | 2.56 | 97 |
| 35 | 26-May | 500.00 | 525.00 | 495.50 | 505.10 | 509.61 | 1.00 | 1,820.35 | 46,861 | 11.04 | 26,213 | 15.94 | 1.34 | 53 |
| 36 | 23-May | 490.10 | 509.00 | 486.00 | 500.10 | 496.75 | 1.85 | 1,802.33 | 29,764 | 7.01 | 18,312 | 11.14 | 0.91 | 37 |
| 37 | 22-May | 487.80 | 495.90 | 479.05 | 491.00 | 489.96 | 1.56 | 1,769.00 | 15,614 | 3.68 | 8,291 | 5.04 | 0.41 | 17 |
| 38 | 21-May | 486.00 | 500.40 | 475.80 | 483.45 | 488.79 | -2.44 | 1,742.32 | 28,899 | 6.81 | 15,214 | 9.25 | 0.74 | 31 |
| 39 | 20-May | 501.00 | 505.00 | 488.95 | 495.55 | 497.03 | -0.79 | 1,785.93 | 19,369 | 4.56 | 12,425 | 7.56 | 0.62 | 25 |
| 40 | 19-May | 507.00 | 509.00 | 490.55 | 499.50 | 501.46 | 3.04 | 1,800.16 | 56,386 | 13.29 | 42,956 | 26.13 | 2.15 | 87 |
| 41 | 16-May | 463.00 | 519.25 | 453.75 | 484.75 | 479.16 | 6.29 | 1,747.01 | 51,289 | 12.09 | 21,861 | 13.30 | 1.05 | 44 |
| 42 | 15-May | 468.70 | 468.70 | 451.05 | 456.05 | 460.60 | -2.70 | 1,643.57 | 21,968 | 5.18 | 12,941 | 7.87 | 0.60 | 26 |
| 43 | 14-May | 461.70 | 475.50 | 461.70 | 468.70 | 468.45 | 2.01 | 1,689.16 | 62,350 | 14.69 | 31,570 | 19.20 | 1.48 | 64 |
| 44 | 13-May | 444.20 | 466.35 | 436.00 | 459.45 | 450.52 | 3.95 | 1,655.83 | 147,032 | 34.64 | 52,745 | 32.08 | 2.38 | 107 |
| 45 | 12-May | 429.00 | 442.00 | 418.85 | 442.00 | 440.03 | 19.99 | 1,592.00 | 540,151 | 127.27 | 119,531 | 72.71 | 5.26 | 242 |
| 46 | 09-May | 349.90 | 382.00 | 343.95 | 368.35 | 357.48 | 1.88 | 1,327.51 | 15,359 | 3.62 | 6,357 | 3.87 | 0.23 | 13 |
| 47 | 08-May | 360.70 | 377.05 | 356.60 | 361.55 | 367.19 | 1.70 | 1,303.00 | 10,882 | 2.56 | 4,725 | 2.87 | 0.17 | 10 |
| 48 | 07-May | 350.00 | 361.95 | 347.55 | 355.50 | 355.04 | -0.68 | 1,281.20 | 5,414 | 1.28 | 2,998 | 1.82 | 0.11 | 6 |
| 49 | 06-May | 367.30 | 371.40 | 355.00 | 357.95 | 360.49 | -2.55 | 1,290.03 | 31,329 | 7.38 | 29,032 | 17.66 | 1.05 | 59 |
| 50 | 05-May | 347.00 | 381.55 | 346.55 | 367.30 | 364.53 | 5.26 | 1,323.72 | 10,524 | 2.48 | 5,621 | 3.42 | 0.20 | 11 |
| 51 | 02-May | 347.70 | 352.60 | 345.30 | 348.95 | 349.61 | 0.36 | 1,257.59 | 4,243 | 1.00 | 2,596 | 1.58 | 0.09 | 5 |
| 52 | 30-Apr | 350.20 | 354.95 | 342.60 | 347.70 | 348.99 | -0.81 | 1,253.09 | 5,759 | 1.36 | 3,833 | 2.33 | 0.13 | 8 |
| 53 | 29-Apr | 355.85 | 360.90 | 349.00 | 350.55 | 353.98 | -1.49 | 1,263.36 | 5,224 | 1.23 | 2,960 | 1.80 | 0.10 | 6 |
| 54 | 28-Apr | 362.60 | 364.25 | 352.60 | 355.85 | 357.74 | -2.52 | 1,282.46 | 6,799 | 1.60 | 3,361 | 2.04 | 0.12 | 7 |
| 55 | 25-Apr | 380.00 | 380.00 | 357.95 | 365.05 | 365.14 | -2.59 | 1,315.62 | 7,098 | 1.67 | 3,673 | 2.23 | 0.13 | 7 |
| 56 | 24-Apr | 374.95 | 380.00 | 371.70 | 374.75 | 374.94 | 0.85 | 1,350.57 | 8,124 | 1.91 | 3,964 | 2.41 | 0.15 | 8 |
| 57 | 23-Apr | 366.85 | 377.35 | 366.85 | 371.60 | 371.95 | -0.30 | 1,339.22 | 72,685 | 17.13 | 65,996 | 40.14 | 2.45 | 134 |
| 58 | 22-Apr | 378.15 | 384.20 | 371.00 | 372.70 | 376.20 | -0.88 | 1,343.19 | 17,713 | 4.17 | 9,492 | 5.77 | 0.36 | 19 |
| 59 | 21-Apr | 376.10 | 392.20 | 365.55 | 376.00 | 380.31 | 1.39 | 1,355.00 | 25,342 | 5.97 | 13,127 | 7.98 | 0.50 | 27 |
| 60 | 17-Apr | 368.00 | 375.95 | 361.80 | 370.85 | 370.88 | 1.23 | 1,336.52 | 4,871 | 1.15 | 1,643 | 1.00 | 0.06 | 3 |
| 61 | 16-Apr | 364.80 | 371.70 | 362.00 | 366.35 | 366.46 | 0.73 | 1,320.30 | 5,924 | 1.40 | 2,550 | 1.55 | 0.09 | 5 |
| 62 | 15-Apr | 353.70 | 365.00 | 350.00 | 363.70 | 358.94 | 4.30 | 1,310.75 | 8,919 | 2.10 | 4,253 | 2.59 | 0.15 | 9 |
| 63 | 11-Apr | 346.60 | 352.55 | 345.60 | 348.70 | 348.89 | 1.40 | 1,256.69 | 4,599 | 1.08 | 1,904 | 1.16 | 0.07 | 4 |
| 64 | 09-Apr | 347.25 | 351.60 | 341.00 | 343.90 | 345.39 | -2.63 | 1,239.39 | 6,092 | 1.44 | 3,524 | 2.14 | 0.12 | 7 |
| 65 | 08-Apr | 344.10 | 359.50 | 344.10 | 353.20 | 355.59 | 1.36 | 1,272.91 | 7,544 | 1.78 | 3,435 | 2.09 | 0.12 | 7 |
| 66 | 07-Apr | 358.05 | 358.05 | 335.55 | 348.45 | 343.94 | -4.66 | 1,255.79 | 14,386 | 3.39 | 7,806 | 4.75 | 0.27 | 16 |
| 67 | 04-Apr | 380.60 | 382.10 | 362.60 | 365.50 | 367.64 | -3.97 | 1,317.24 | 14,603 | 3.44 | 8,986 | 5.47 | 0.33 | 18 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY