| Macro-sector: Industrials | Band: 20 | High52 Price: 698.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Jun-2024 | Bumper: 418.85; Drift%: 13.36 |
| Industry: Industrial Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 395.0 / 327.0 | Week: 519.25 / 418.85 | Day: 500.4 / 475.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.31 |
| 2 | 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 | 0.25 |
| 3 | 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 | 0.87 |
| 4 | 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 | 0.44 |
| 5 | 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 | 0.26 |
| 6 | 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 | 0.64 |
| 7 | 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 | 1.07 |
| 8 | 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 | 2.42 |
| 9 | 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 | 0.13 |
| 10 | 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 | 0.10 |
| 11 | 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 | 0.06 |
| 12 | 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 | 0.59 |
| 13 | 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 | 0.11 |
| 14 | 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 | 0.05 |
| 15 | 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 | 0.08 |
| 16 | 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 | 0.06 |
| 17 | 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 | 0.07 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.08 |
| 20 | 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 | 1.34 |
| 21 | 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 | 0.19 |
| 22 | 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 | 0.27 |
| 23 | 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 | 0.03 |
| 24 | 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 | 0.05 |
| 25 | 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 | 0.09 |
| 26 | 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 | 0.04 |
| 27 | 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 | 0.07 |
| 28 | 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 | 0.07 |
| 29 | 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 | 0.16 |
| 30 | 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 | 0.18 |
| 31 | 03-Apr | 364.60 | 400.00 | 364.60 | 380.60 | 382.80 | 1.93 | 1,371.66 | 12,682 | 2.99 | 5,055 | 3.07 | 0.19 | 0.10 |
| 32 | 02-Apr | 368.00 | 375.20 | 362.50 | 373.40 | 369.18 | 1.44 | 1,345.71 | 6,321 | 1.49 | 2,367 | 1.44 | 0.09 | 0.05 |
| 33 | 01-Apr | 356.40 | 372.40 | 351.55 | 368.10 | 365.45 | 5.31 | 1,326.61 | 11,677 | 2.75 | 6,564 | 3.99 | 0.24 | 0.13 |
| 34 | 28-Mar | 361.15 | 368.40 | 345.95 | 349.55 | 355.82 | -1.63 | 1,259.75 | 21,950 | 5.17 | 13,241 | 8.05 | 0.47 | 0.27 |
| 35 | 27-Mar | 357.35 | 369.05 | 350.35 | 355.35 | 360.50 | -0.21 | 1,280.66 | 24,071 | 5.67 | 14,232 | 8.66 | 0.51 | 0.29 |
| 36 | 26-Mar | 368.80 | 372.20 | 352.00 | 356.10 | 360.22 | -3.43 | 1,283.36 | 27,666 | 6.52 | 19,725 | 12.00 | 0.71 | 0.40 |
| 37 | 25-Mar | 375.90 | 385.30 | 365.10 | 368.75 | 371.32 | -1.77 | 1,328.95 | 22,031 | 5.19 | 12,889 | 7.84 | 0.48 | 0.26 |
| 38 | 24-Mar | 362.00 | 395.00 | 362.00 | 375.40 | 381.84 | 3.72 | 1,352.92 | 33,389 | 7.87 | 19,073 | 11.60 | 0.73 | 0.39 |
| 39 | 21-Mar | 368.00 | 374.00 | 358.50 | 361.95 | 367.08 | -0.85 | 1,304.44 | 16,829 | 3.97 | 10,519 | 6.40 | 0.39 | 0.21 |
| 40 | 20-Mar | 358.50 | 373.00 | 357.95 | 365.05 | 364.43 | 1.83 | 1,315.62 | 28,409 | 6.69 | 12,800 | 7.79 | 0.47 | 0.26 |
| 41 | 19-Mar | 351.70 | 362.00 | 351.70 | 358.50 | 358.67 | 2.97 | 1,292.01 | 16,432 | 3.87 | 12,040 | 7.32 | 0.43 | 0.24 |
| 42 | 18-Mar | 338.20 | 351.00 | 336.60 | 348.15 | 345.72 | 3.46 | 1,254.71 | 15,002 | 3.53 | 9,839 | 5.98 | 0.34 | 0.20 |
| 43 | 17-Mar | 337.95 | 344.90 | 330.55 | 336.50 | 336.50 | -1.41 | 1,212.72 | 12,552 | 2.96 | 8,048 | 4.90 | 0.27 | 0.16 |
| 44 | 13-Mar | 353.20 | 353.20 | 337.50 | 341.30 | 344.85 | -2.56 | 1,230.02 | 9,984 | 2.35 | 6,667 | 4.06 | 0.23 | 0.13 |
| 45 | 12-Mar | 358.00 | 360.00 | 348.00 | 350.25 | 354.25 | 0.50 | 1,262.28 | 17,951 | 4.23 | 11,586 | 7.05 | 0.41 | 0.23 |
| 46 | 11-Mar | 347.05 | 362.35 | 345.00 | 348.50 | 351.79 | -2.57 | 1,255.97 | 18,005 | 4.24 | 11,434 | 6.95 | 0.40 | 0.23 |
| 47 | 10-Mar | 376.50 | 376.55 | 356.10 | 357.70 | 364.27 | -3.65 | 1,289.13 | 9,543 | 2.25 | 7,735 | 4.70 | 0.28 | 0.16 |
| 48 | 07-Mar | 369.00 | 375.00 | 366.25 | 371.25 | 370.69 | 0.51 | 1,337.96 | 11,500 | 2.71 | 6,757 | 4.11 | 0.25 | 0.14 |
| 49 | 06-Mar | 355.00 | 372.95 | 355.00 | 369.35 | 365.66 | 5.51 | 1,331.11 | 12,249 | 2.89 | 7,364 | 4.48 | 0.27 | 0.15 |
| 50 | 05-Mar | 340.00 | 356.85 | 340.00 | 350.05 | 351.23 | 2.97 | 1,261.56 | 11,708 | 2.76 | 6,022 | 3.66 | 0.21 | 0.12 |
| 51 | 04-Mar | 340.05 | 350.15 | 335.05 | 339.95 | 338.18 | 0.47 | 1,225.16 | 31,556 | 7.44 | 25,384 | 15.44 | 0.86 | 0.51 |
| 52 | 03-Mar | 340.15 | 349.55 | 327.00 | 338.35 | 337.92 | -1.47 | 1,219.39 | 11,911 | 2.81 | 6,713 | 4.08 | 0.23 | 0.14 |
| 53 | 28-Feb | 352.00 | 352.00 | 332.55 | 343.40 | 341.48 | -1.24 | 1,237.59 | 13,218 | 3.11 | 7,251 | 4.41 | 0.25 | 0.15 |
| 54 | 27-Feb | 363.15 | 374.65 | 345.85 | 347.70 | 353.58 | -5.98 | 1,253.09 | 27,795 | 6.55 | 22,335 | 13.59 | 0.79 | 0.45 |
| 55 | 25-Feb | 376.20 | 382.40 | 367.05 | 369.80 | 371.69 | -3.43 | 1,332.73 | 5,286 | 1.25 | 3,768 | 2.29 | 0.14 | 0.08 |
| 56 | 24-Feb | 380.00 | 385.30 | 379.50 | 382.95 | 382.40 | -0.57 | 1,380.13 | 2,421 | 0.57 | 1,397 | 0.85 | 0.05 | 0.03 |
| 57 | 21-Feb | 384.00 | 395.50 | 375.05 | 385.15 | 383.76 | 0.10 | 1,388.05 | 7,133 | 1.68 | 3,638 | 2.21 | 0.14 | 0.07 |
| 58 | 20-Feb | 365.00 | 390.00 | 354.55 | 384.75 | 373.94 | 5.15 | 1,386.61 | 11,867 | 2.80 | 7,652 | 4.65 | 0.29 | 0.15 |
| 59 | 19-Feb | 335.45 | 380.05 | 334.65 | 365.90 | 363.06 | 9.58 | 1,318.68 | 24,285 | 5.72 | 11,361 | 6.91 | 0.41 | 0.23 |
| 60 | 18-Feb | 346.95 | 353.05 | 326.05 | 333.90 | 334.48 | -4.67 | 1,203.35 | 20,031 | 4.72 | 10,494 | 6.38 | 0.35 | 0.21 |
| 61 | 17-Feb | 356.90 | 365.90 | 342.95 | 350.25 | 352.88 | -2.82 | 1,262.28 | 12,072 | 2.84 | 7,781 | 4.73 | 0.27 | 0.16 |
| 62 | 14-Feb | 367.75 | 370.00 | 351.35 | 360.40 | 364.28 | -1.23 | 1,298.86 | 8,091 | 1.91 | 6,320 | 3.84 | 0.23 | 0.13 |
| 63 | 13-Feb | 364.85 | 377.60 | 357.05 | 364.90 | 368.08 | -0.10 | 1,315.07 | 9,607 | 2.26 | 5,222 | 3.18 | 0.19 | 0.11 |
| 64 | 12-Feb | 356.60 | 374.00 | 344.10 | 365.25 | 360.24 | 4.27 | 1,316.34 | 11,323 | 2.67 | 5,771 | 3.51 | 0.21 | 0.12 |
| 65 | 11-Feb | 361.00 | 368.05 | 348.00 | 350.30 | 353.00 | -5.57 | 1,262.46 | 13,618 | 3.21 | 8,266 | 5.03 | 0.00 | 0.17 |
| 66 | 10-Feb | 383.05 | 383.05 | 354.15 | 370.95 | 366.79 | -7.18 | 1,336.88 | 50,441 | 11.89 | 31,913 | 19.41 | 1.17 | 0.65 |
| 67 | 07-Feb | 401.10 | 403.00 | 394.00 | 399.65 | 398.17 | 0.43 | 1,440.31 | 3,526 | 0.83 | 2,245 | 1.37 | 0.09 | 0.05 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY