| Macro-sector: Industrials | Band: 20 | High52 Price: 338.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 119.68 | Barrier: 136.56; Drift%: 8.1 |
| Basic Industry: Electrodes & Refractories | Total Equity: 72,078,624 | Low52 Date: 30-Mar-2026 | SHP: 72.43 / 0.04 / 13.51 / 14.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 219.99 / 189.01 | Week: 181.0 / 166.21 | Day: 149.9 / 141.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 141.00 | 149.90 | 141.00 | 148.59 | 147.69 | 3.85 | 1,071.02 | 30,022 | 4.01 | 13,672 | 3.89 | 0.20 | 14 |
| 2 | 06-Apr | 135.10 | 144.78 | 134.26 | 143.08 | 139.68 | 4.29 | 1,031.30 | 40,010 | 5.34 | 19,085 | 5.43 | 0.27 | 19 |
| 3 | 02-Apr | 130.00 | 141.00 | 127.67 | 137.20 | 135.01 | 4.29 | 988.92 | 32,135 | 4.29 | 14,853 | 4.23 | 0.20 | 15 |
| 4 | 01-Apr | 126.00 | 136.56 | 126.00 | 131.56 | 132.89 | 6.96 | 948.27 | 41,177 | 5.50 | 20,868 | 5.94 | 0.28 | 21 |
| 5 | 30-Mar | 131.32 | 135.92 | 119.68 | 123.00 | 128.65 | -6.34 | 886.00 | 99,512 | 13.29 | 63,842 | 18.17 | 0.82 | 63 |
| 6 | 27-Mar | 136.00 | 140.39 | 130.22 | 131.32 | 133.47 | -5.91 | 946.54 | 74,665 | 9.97 | 51,432 | 14.64 | 0.69 | 51 |
| 7 | 25-Mar | 141.00 | 151.42 | 137.08 | 139.57 | 142.98 | 0.37 | 1,006.00 | 123,415 | 16.49 | 72,672 | 20.68 | 1.04 | 72 |
| 8 | 24-Mar | 140.10 | 144.25 | 138.00 | 139.05 | 139.81 | 1.61 | 1,002.25 | 84,564 | 11.30 | 55,735 | 15.86 | 0.78 | 55 |
| 9 | 23-Mar | 143.46 | 145.99 | 135.50 | 136.85 | 139.31 | -5.39 | 986.40 | 37,692 | 5.03 | 25,726 | 7.32 | 0.36 | 25 |
| 10 | 20-Mar | 152.90 | 152.90 | 143.02 | 144.65 | 145.75 | -0.92 | 1,042.62 | 19,424 | 2.59 | 10,985 | 3.13 | 0.16 | 11 |
| 11 | 19-Mar | 146.70 | 147.26 | 142.03 | 146.00 | 144.65 | -0.22 | 1,052.00 | 42,791 | 5.72 | 30,884 | 8.79 | 0.45 | 31 |
| 12 | 18-Mar | 145.00 | 149.31 | 145.00 | 146.32 | 146.90 | 1.75 | 1,054.65 | 45,196 | 6.04 | 28,768 | 8.19 | 0.42 | 28 |
| 13 | 17-Mar | 143.96 | 148.00 | 140.35 | 143.80 | 145.06 | 0.25 | 1,036.49 | 36,039 | 4.81 | 26,148 | 7.44 | 0.38 | 26 |
| 14 | 16-Mar | 150.70 | 150.70 | 142.40 | 143.44 | 145.60 | -3.76 | 1,033.90 | 56,952 | 7.61 | 44,472 | 12.66 | 0.65 | 44 |
| 15 | 13-Mar | 150.35 | 153.79 | 148.71 | 149.05 | 151.01 | -3.15 | 1,074.33 | 23,143 | 3.09 | 16,038 | 4.56 | 0.24 | 16 |
| 16 | 12-Mar | 150.00 | 157.01 | 150.00 | 153.90 | 153.15 | 1.50 | 1,109.29 | 21,076 | 2.82 | 8,904 | 2.53 | 0.14 | 9 |
| 17 | 11-Mar | 155.50 | 160.34 | 150.50 | 151.63 | 155.27 | -2.21 | 1,092.93 | 27,528 | 3.68 | 12,532 | 3.57 | 0.19 | 12 |
| 18 | 10-Mar | 154.71 | 156.89 | 153.62 | 155.05 | 155.34 | 0.22 | 1,117.58 | 14,032 | 1.87 | 7,671 | 2.18 | 0.12 | 8 |
| 19 | 09-Mar | 154.20 | 159.84 | 153.63 | 154.71 | 155.54 | -1.98 | 1,115.13 | 24,963 | 3.33 | 11,597 | 3.30 | 0.18 | 11 |
| 20 | 06-Mar | 152.00 | 161.00 | 151.05 | 157.83 | 155.24 | 3.76 | 1,137.62 | 27,155 | 3.63 | 14,479 | 4.12 | 0.22 | 14 |
| 21 | 05-Mar | 154.12 | 159.74 | 150.50 | 152.11 | 153.08 | -1.30 | 1,096.39 | 20,873 | 2.79 | 11,292 | 3.21 | 0.17 | 11 |
| 22 | 04-Mar | 160.00 | 162.37 | 152.86 | 154.12 | 156.64 | -5.67 | 1,110.88 | 36,783 | 4.91 | 19,357 | 5.51 | 0.30 | 19 |
| 23 | 02-Mar | 163.00 | 168.79 | 162.51 | 163.38 | 164.84 | -4.47 | 1,177.62 | 30,839 | 4.12 | 20,437 | 5.82 | 0.34 | 20 |
| 24 | 27-Feb | 170.02 | 172.99 | 168.00 | 171.03 | 169.78 | 0.59 | 1,232.76 | 14,053 | 1.88 | 8,575 | 2.44 | 0.15 | 8 |
| 25 | 26-Feb | 171.82 | 173.60 | 169.20 | 170.02 | 171.15 | -1.05 | 1,225.48 | 14,405 | 1.92 | 9,454 | 2.69 | 0.16 | 9 |
| 26 | 25-Feb | 169.70 | 172.00 | 169.25 | 171.82 | 170.74 | 2.63 | 1,238.45 | 16,753 | 2.24 | 9,156 | 2.61 | 0.16 | 9 |
| 27 | 24-Feb | 175.39 | 175.39 | 166.21 | 167.41 | 169.27 | -3.71 | 1,206.67 | 24,902 | 3.33 | 16,092 | 4.58 | 0.27 | 16 |
| 28 | 23-Feb | 178.26 | 181.00 | 172.16 | 173.86 | 176.65 | -2.47 | 1,253.16 | 15,498 | 2.07 | 8,451 | 2.40 | 0.15 | 8 |
| 29 | 20-Feb | 177.39 | 183.70 | 176.03 | 178.27 | 180.75 | 0.50 | 1,284.95 | 44,957 | 6.01 | 30,191 | 8.59 | 0.55 | 30 |
| 30 | 19-Feb | 181.10 | 184.99 | 177.02 | 177.39 | 179.87 | -2.93 | 1,278.60 | 19,041 | 2.54 | 12,678 | 3.61 | 0.23 | 13 |
| 31 | 18-Feb | 183.14 | 188.38 | 180.01 | 182.75 | 183.69 | -0.21 | 1,317.24 | 25,713 | 3.43 | 8,306 | 2.36 | 0.15 | 8 |
| 32 | 17-Feb | 173.50 | 193.00 | 173.50 | 183.14 | 180.50 | 5.50 | 1,320.05 | 45,961 | 6.14 | 23,294 | 6.63 | 0.42 | 23 |
| 33 | 16-Feb | 179.10 | 183.99 | 171.77 | 173.60 | 176.30 | -8.27 | 1,251.28 | 46,359 | 6.19 | 25,316 | 7.20 | 0.45 | 25 |
| 34 | 13-Feb | 184.01 | 190.78 | 184.01 | 189.25 | 188.91 | -0.13 | 1,364.09 | 24,624 | 3.29 | 12,798 | 3.64 | 0.24 | 13 |
| 35 | 12-Feb | 190.05 | 197.00 | 186.51 | 189.49 | 192.38 | -1.91 | 1,365.82 | 39,142 | 5.23 | 25,859 | 7.36 | 0.50 | 26 |
| 36 | 11-Feb | 191.30 | 197.65 | 187.52 | 193.17 | 191.71 | 0.98 | 1,392.34 | 13,367 | 1.79 | 6,851 | 1.95 | 0.13 | 7 |
| 37 | 10-Feb | 186.48 | 194.45 | 186.47 | 191.30 | 191.58 | 2.58 | 1,378.86 | 30,238 | 4.04 | 16,735 | 4.76 | 0.32 | 17 |
| 38 | 09-Feb | 184.60 | 191.75 | 184.50 | 186.48 | 187.27 | 2.20 | 1,344.12 | 37,107 | 4.96 | 20,474 | 5.83 | 0.38 | 20 |
| 39 | 06-Feb | 186.00 | 190.51 | 179.42 | 182.46 | 184.38 | -3.77 | 1,315.15 | 33,087 | 4.42 | 16,816 | 4.79 | 0.31 | 17 |
| 40 | 05-Feb | 184.00 | 196.90 | 182.00 | 189.61 | 189.06 | 2.33 | 1,366.68 | 18,976 | 2.53 | 11,203 | 3.19 | 0.21 | 11 |
| 41 | 04-Feb | 179.42 | 192.36 | 177.02 | 185.29 | 185.06 | 3.16 | 1,335.54 | 34,127 | 4.56 | 21,459 | 6.11 | 0.40 | 21 |
| 42 | 03-Feb | 180.35 | 185.02 | 176.91 | 179.61 | 180.40 | 2.56 | 1,294.60 | 28,592 | 3.82 | 17,184 | 4.89 | 0.31 | 17 |
| 43 | 02-Feb | 177.30 | 180.07 | 172.55 | 175.13 | 175.84 | -1.61 | 1,262.31 | 13,313 | 1.78 | 8,038 | 2.29 | 0.14 | 8 |
| 44 | 01-Feb | 181.00 | 194.40 | 175.00 | 178.00 | 183.79 | -3.21 | 1,282.00 | 20,836 | 2.78 | 10,080 | 2.87 | 0.19 | 10 |
| 45 | 30-Jan | 179.78 | 189.40 | 177.70 | 183.91 | 184.00 | 2.30 | 1,325.60 | 28,588 | 3.82 | 13,786 | 3.92 | 0.00 | 14 |
| 46 | 29-Jan | 169.05 | 188.97 | 169.05 | 179.78 | 178.34 | 4.05 | 1,295.83 | 28,314 | 3.78 | 13,290 | 3.78 | 0.24 | 13 |
| 47 | 28-Jan | 168.99 | 175.78 | 168.81 | 172.79 | 172.79 | 2.07 | 1,245.45 | 20,595 | 2.75 | 13,002 | 3.70 | 0.22 | 13 |
| 48 | 27-Jan | 171.00 | 172.39 | 165.61 | 169.29 | 168.86 | -0.96 | 1,220.22 | 15,851 | 2.12 | 10,033 | 2.86 | 0.17 | 10 |
| 49 | 23-Jan | 174.33 | 179.10 | 168.90 | 170.93 | 171.83 | -3.65 | 1,232.04 | 16,402 | 2.19 | 9,728 | 2.77 | 0.17 | 10 |
| 50 | 22-Jan | 174.99 | 181.78 | 173.39 | 177.41 | 175.81 | 2.46 | 1,278.75 | 30,785 | 4.11 | 17,870 | 5.09 | 0.31 | 18 |
| 51 | 21-Jan | 173.00 | 180.71 | 169.50 | 173.15 | 175.30 | -3.95 | 1,248.04 | 57,623 | 7.70 | 29,206 | 8.31 | 0.51 | 29 |
| 52 | 20-Jan | 188.31 | 190.86 | 176.61 | 180.27 | 183.83 | -6.16 | 1,299.36 | 35,989 | 4.81 | 19,935 | 5.67 | 0.37 | 20 |
| 53 | 19-Jan | 194.00 | 196.34 | 188.00 | 192.11 | 193.06 | -1.08 | 1,384.70 | 23,086 | 3.08 | 15,765 | 4.49 | 0.30 | 16 |
| 54 | 16-Jan | 193.93 | 199.00 | 191.90 | 194.21 | 194.13 | 0.14 | 1,399.84 | 10,576 | 1.41 | 5,804 | 1.65 | 0.11 | 6 |
| 55 | 14-Jan | 191.88 | 197.31 | 191.80 | 193.93 | 194.67 | 1.07 | 1,397.82 | 13,480 | 1.80 | 7,790 | 2.22 | 0.15 | 8 |
| 56 | 13-Jan | 193.00 | 197.65 | 190.50 | 191.88 | 194.07 | -0.68 | 1,383.04 | 10,719 | 1.43 | 4,656 | 1.32 | 0.09 | 5 |
| 57 | 12-Jan | 195.05 | 195.13 | 190.50 | 193.19 | 193.20 | -1.35 | 1,392.49 | 22,296 | 2.98 | 11,562 | 3.29 | 0.22 | 11 |
| 58 | 09-Jan | 199.00 | 203.69 | 194.11 | 195.83 | 197.98 | -2.23 | 1,411.52 | 17,406 | 2.33 | 7,743 | 2.20 | 0.15 | 8 |
| 59 | 08-Jan | 206.03 | 207.78 | 198.30 | 200.29 | 202.40 | -3.23 | 1,443.66 | 13,854 | 1.85 | 7,546 | 2.15 | 0.15 | 7 |
| 60 | 07-Jan | 207.99 | 210.00 | 202.36 | 206.97 | 207.02 | -0.61 | 1,491.81 | 10,954 | 1.46 | 6,154 | 1.75 | 0.13 | 6 |
| 61 | 06-Jan | 211.00 | 213.58 | 205.52 | 208.25 | 209.16 | -1.73 | 1,501.04 | 10,404 | 1.39 | 4,544 | 1.29 | 0.10 | 4 |
| 62 | 05-Jan | 217.37 | 217.37 | 210.64 | 211.91 | 212.99 | -0.81 | 1,527.42 | 13,415 | 1.79 | 8,235 | 2.34 | 0.18 | 8 |
| 63 | 02-Jan | 204.10 | 215.01 | 204.10 | 213.64 | 210.64 | 3.36 | 1,539.89 | 29,628 | 3.96 | 18,556 | 5.28 | 0.39 | 18 |
| 64 | 01-Jan | 208.46 | 210.40 | 203.25 | 206.69 | 207.98 | -0.85 | 1,489.79 | 12,830 | 1.71 | 6,305 | 1.79 | 0.13 | 6 |
| 65 | 31-Dec | 200.60 | 210.00 | 200.60 | 208.46 | 207.53 | 2.96 | 1,502.55 | 15,262 | 2.04 | 7,437 | 2.12 | 0.15 | 7 |
| 66 | 30-Dec | 199.00 | 204.36 | 199.00 | 202.46 | 201.51 | 0.62 | 1,459.30 | 7,485 | 1.00 | 3,513 | 1.00 | 0.07 | 3 |
| 67 | 29-Dec | 200.50 | 206.29 | 200.17 | 201.22 | 202.57 | -1.00 | 1,450.37 | 15,600 | 2.08 | 5,887 | 1.68 | 0.12 | 6 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH