| 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: 163.03 | Barrier: 239.85; Drift%: -1.27 |
| Basic Industry: Electrodes & Refractories | Total Equity: 72,078,624 | Low52 Date: 18-Feb-2025 | SHP: 72.43 / 0.03 / 13.51 / 14.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 298.6 / 236.0 | Week: 259.65 / 246.3 | Day: 238.3 / 231.91 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 235.90 | 238.30 | 231.91 | 236.84 | 235.27 | 2.45 | 1,707.11 | 16,751 | 2.46 | 6,648 | 1.88 | 0.16 | 7 |
| 2 | 11-Nov | 236.50 | 236.66 | 228.32 | 231.17 | 230.57 | -0.76 | 1,666.24 | 26,379 | 3.88 | 12,000 | 3.39 | 0.28 | 12 |
| 3 | 10-Nov | 238.90 | 239.39 | 232.00 | 232.93 | 234.85 | -1.04 | 1,678.93 | 15,614 | 2.30 | 8,934 | 2.53 | 0.21 | 9 |
| 4 | 07-Nov | 239.85 | 239.85 | 232.83 | 235.37 | 235.48 | -1.87 | 1,696.51 | 39,128 | 5.76 | 21,159 | 5.98 | 0.50 | 21 |
| 5 | 06-Nov | 243.20 | 246.37 | 238.12 | 239.86 | 242.11 | -1.89 | 1,728.88 | 21,612 | 3.18 | 9,932 | 2.81 | 0.24 | 10 |
| 6 | 04-Nov | 252.00 | 252.00 | 242.20 | 244.49 | 246.73 | -2.38 | 1,762.25 | 26,164 | 3.85 | 13,554 | 3.83 | 0.33 | 13 |
| 7 | 03-Nov | 246.50 | 252.97 | 245.43 | 250.44 | 250.10 | 1.23 | 1,805.14 | 40,080 | 5.90 | 14,269 | 4.03 | 0.36 | 14 |
| 8 | 31-Oct | 251.65 | 252.50 | 246.30 | 247.40 | 249.11 | -1.69 | 1,783.23 | 21,677 | 3.19 | 11,688 | 3.30 | 0.29 | 12 |
| 9 | 30-Oct | 253.10 | 255.25 | 249.50 | 251.65 | 252.31 | -0.36 | 1,813.86 | 24,233 | 3.57 | 11,113 | 3.14 | 0.28 | 11 |
| 10 | 29-Oct | 254.50 | 256.45 | 250.05 | 252.55 | 253.53 | 0.24 | 1,820.35 | 48,657 | 7.16 | 20,741 | 5.86 | 0.53 | 21 |
| 11 | 28-Oct | 256.75 | 256.75 | 247.80 | 251.95 | 252.16 | -1.56 | 1,816.02 | 46,470 | 6.84 | 19,191 | 5.42 | 0.48 | 19 |
| 12 | 27-Oct | 259.65 | 259.65 | 252.90 | 255.95 | 255.27 | 0.61 | 1,844.85 | 29,793 | 4.38 | 10,241 | 2.89 | 0.26 | 10 |
| 13 | 24-Oct | 258.00 | 259.25 | 253.30 | 254.40 | 255.22 | -1.40 | 1,833.68 | 29,720 | 4.37 | 12,975 | 3.67 | 0.33 | 13 |
| 14 | 23-Oct | 268.00 | 268.00 | 256.15 | 258.00 | 260.07 | -1.86 | 1,859.00 | 32,722 | 4.81 | 13,736 | 3.88 | 0.36 | 14 |
| 15 | 21-Oct | 265.00 | 265.55 | 259.95 | 262.90 | 263.18 | 1.45 | 1,894.95 | 19,171 | 2.82 | 10,751 | 3.04 | 0.28 | 11 |
| 16 | 20-Oct | 259.50 | 261.00 | 256.15 | 259.15 | 257.92 | 0.86 | 1,867.92 | 20,911 | 3.08 | 7,445 | 2.10 | 0.19 | 7 |
| 17 | 17-Oct | 257.50 | 260.65 | 251.15 | 256.95 | 256.37 | -0.04 | 1,852.06 | 48,341 | 7.11 | 18,558 | 5.25 | 0.48 | 18 |
| 18 | 16-Oct | 256.90 | 264.10 | 254.15 | 257.05 | 259.49 | 1.08 | 1,852.78 | 109,603 | 16.13 | 41,263 | 11.66 | 1.07 | 41 |
| 19 | 15-Oct | 254.30 | 260.00 | 253.00 | 254.30 | 255.94 | 0.26 | 1,832.96 | 69,567 | 10.23 | 25,467 | 7.20 | 0.65 | 25 |
| 20 | 14-Oct | 263.00 | 267.55 | 252.10 | 253.65 | 257.18 | -3.56 | 1,828.27 | 83,731 | 12.32 | 35,219 | 9.95 | 0.91 | 35 |
| 21 | 13-Oct | 268.90 | 268.90 | 260.50 | 263.00 | 263.18 | -1.85 | 1,895.00 | 82,098 | 12.08 | 30,305 | 8.57 | 0.80 | 30 |
| 22 | 10-Oct | 271.25 | 274.00 | 266.25 | 267.95 | 269.54 | -1.22 | 1,931.35 | 95,561 | 14.06 | 29,685 | 8.39 | 0.80 | 29 |
| 23 | 09-Oct | 280.90 | 290.00 | 266.75 | 271.25 | 276.27 | -2.22 | 1,955.13 | 337,972 | 49.72 | 61,388 | 17.35 | 1.70 | 61 |
| 24 | 08-Oct | 288.95 | 294.80 | 275.50 | 277.40 | 281.30 | -4.58 | 1,999.46 | 197,505 | 29.06 | 66,459 | 18.78 | 1.87 | 66 |
| 25 | 07-Oct | 301.00 | 308.40 | 283.65 | 290.70 | 294.06 | -4.06 | 2,095.33 | 543,253 | 79.93 | 97,139 | 27.46 | 2.86 | 96 |
| 26 | 06-Oct | 289.00 | 338.00 | 285.95 | 303.00 | 322.65 | 6.26 | 2,183.00 | 5,683,938 | 836.24 | 467,408 | 132.11 | 15.08 | 464 |
| 27 | 03-Oct | 279.00 | 290.00 | 278.05 | 285.15 | 282.83 | 0.81 | 2,055.32 | 268,090 | 39.44 | 93,174 | 26.34 | 2.64 | 92 |
| 28 | 01-Oct | 288.95 | 294.00 | 278.00 | 282.85 | 283.22 | -3.95 | 2,038.74 | 1,395,653 | 205.33 | 239,209 | 67.61 | 6.77 | 237 |
| 29 | 30-Sep | 250.00 | 298.60 | 246.20 | 294.49 | 289.72 | 18.35 | 2,122.64 | 8,487,734 | 1,248.75 | 589,861 | 166.72 | 17.09 | 585 |
| 30 | 29-Sep | 256.60 | 262.50 | 246.72 | 248.84 | 257.55 | -2.25 | 1,793.60 | 99,565 | 14.65 | 15,224 | 4.30 | 0.39 | 15 |
| 31 | 26-Sep | 268.65 | 269.70 | 251.10 | 254.56 | 259.94 | -4.49 | 1,834.83 | 116,972 | 17.21 | 25,101 | 7.09 | 0.65 | 25 |
| 32 | 25-Sep | 267.90 | 276.75 | 263.08 | 266.52 | 270.01 | 0.22 | 1,921.04 | 153,096 | 22.52 | 27,219 | 7.69 | 0.73 | 27 |
| 33 | 24-Sep | 247.50 | 279.90 | 247.35 | 265.93 | 267.64 | 5.04 | 1,916.79 | 478,368 | 70.38 | 86,612 | 24.48 | 2.32 | 86 |
| 34 | 23-Sep | 244.04 | 260.00 | 241.35 | 253.16 | 249.93 | 4.51 | 1,824.74 | 49,331 | 7.26 | 32,222 | 9.11 | 0.81 | 32 |
| 35 | 22-Sep | 246.49 | 248.98 | 240.30 | 242.23 | 245.72 | -0.96 | 1,745.96 | 33,313 | 4.90 | 9,940 | 2.81 | 0.24 | 10 |
| 36 | 19-Sep | 245.01 | 247.76 | 242.90 | 244.59 | 245.52 | -0.15 | 1,762.97 | 19,642 | 2.89 | 11,735 | 3.32 | 0.29 | 12 |
| 37 | 18-Sep | 244.31 | 247.02 | 242.70 | 244.95 | 245.08 | 0.54 | 1,765.57 | 26,123 | 3.84 | 6,842 | 1.93 | 0.17 | 7 |
| 38 | 17-Sep | 246.88 | 248.99 | 241.98 | 243.63 | 244.36 | 0.06 | 1,756.05 | 21,863 | 3.22 | 7,207 | 2.04 | 0.18 | 7 |
| 39 | 16-Sep | 242.88 | 249.00 | 242.88 | 243.49 | 245.53 | 0.78 | 1,755.04 | 24,374 | 3.59 | 7,040 | 1.99 | 0.17 | 7 |
| 40 | 15-Sep | 248.46 | 249.62 | 240.62 | 241.60 | 244.15 | -2.28 | 1,741.42 | 21,352 | 3.14 | 7,153 | 2.02 | 0.17 | 7 |
| 41 | 12-Sep | 244.60 | 252.22 | 243.00 | 247.23 | 247.41 | 2.06 | 1,782.00 | 32,128 | 4.73 | 9,902 | 2.80 | 0.24 | 10 |
| 42 | 11-Sep | 248.28 | 249.85 | 240.20 | 242.25 | 245.19 | -2.07 | 1,746.10 | 16,160 | 2.38 | 4,730 | 1.34 | 0.12 | 5 |
| 43 | 10-Sep | 249.20 | 249.73 | 244.09 | 247.38 | 247.16 | 0.26 | 1,783.08 | 19,032 | 2.80 | 4,597 | 1.30 | 0.11 | 5 |
| 44 | 09-Sep | 248.01 | 254.40 | 245.03 | 246.73 | 248.82 | -0.46 | 1,778.40 | 16,731 | 2.46 | 9,167 | 2.59 | 0.23 | 9 |
| 45 | 08-Sep | 241.00 | 252.00 | 241.00 | 247.87 | 245.10 | 3.33 | 1,786.61 | 13,644 | 2.01 | 6,017 | 1.70 | 0.15 | 6 |
| 46 | 05-Sep | 243.82 | 247.29 | 236.00 | 239.88 | 239.81 | -1.27 | 1,729.02 | 36,169 | 5.32 | 14,341 | 4.05 | 0.34 | 14 |
| 47 | 04-Sep | 254.95 | 254.95 | 240.00 | 242.96 | 246.52 | -2.32 | 1,751.22 | 17,381 | 2.56 | 6,900 | 1.95 | 0.17 | 7 |
| 48 | 03-Sep | 238.28 | 259.05 | 238.28 | 248.73 | 250.39 | 4.39 | 1,792.81 | 72,261 | 10.63 | 22,184 | 6.27 | 0.56 | 22 |
| 49 | 02-Sep | 242.15 | 244.00 | 237.00 | 238.28 | 241.02 | -0.62 | 1,717.49 | 26,997 | 3.97 | 10,891 | 3.08 | 0.26 | 11 |
| 50 | 01-Sep | 243.00 | 244.75 | 236.00 | 239.77 | 240.62 | 0.05 | 1,728.23 | 24,139 | 3.55 | 11,878 | 3.36 | 0.29 | 12 |
| 51 | 29-Aug | 242.00 | 248.89 | 238.00 | 239.65 | 243.42 | -1.83 | 1,727.36 | 19,151 | 2.82 | 9,585 | 2.71 | 0.23 | 10 |
| 52 | 28-Aug | 258.00 | 258.00 | 243.05 | 244.11 | 249.66 | -6.06 | 1,759.51 | 54,457 | 8.01 | 27,694 | 7.83 | 0.69 | 27 |
| 53 | 26-Aug | 269.00 | 269.00 | 257.30 | 259.87 | 263.53 | -3.39 | 1,873.11 | 26,335 | 3.87 | 13,893 | 3.93 | 0.37 | 14 |
| 54 | 25-Aug | 267.17 | 272.86 | 263.42 | 269.00 | 268.69 | 1.49 | 1,938.00 | 64,095 | 9.43 | 34,958 | 9.88 | 0.94 | 35 |
| 55 | 22-Aug | 260.39 | 284.40 | 256.15 | 265.05 | 272.24 | 2.30 | 1,910.44 | 335,006 | 49.29 | 67,317 | 19.03 | 1.83 | 67 |
| 56 | 21-Aug | 267.00 | 269.40 | 255.29 | 259.10 | 261.46 | -3.83 | 1,867.56 | 88,404 | 13.01 | 34,430 | 9.73 | 0.90 | 34 |
| 57 | 20-Aug | 267.25 | 281.00 | 255.19 | 269.42 | 270.73 | -2.21 | 1,941.94 | 998,589 | 146.92 | 193,478 | 54.69 | 5.24 | 192 |
| 58 | 19-Aug | 237.99 | 277.11 | 232.36 | 275.52 | 273.15 | 19.31 | 1,985.91 | 1,787,614 | 263.00 | 389,108 | 109.98 | 10.63 | 386 |
| 59 | 18-Aug | 236.00 | 236.38 | 229.44 | 230.93 | 232.06 | -1.48 | 1,664.51 | 18,836 | 2.77 | 11,772 | 3.33 | 0.27 | 12 |
| 60 | 14-Aug | 231.00 | 237.50 | 229.43 | 234.40 | 233.25 | 0.68 | 1,689.52 | 13,743 | 2.02 | 7,539 | 2.13 | 0.18 | 7 |
| 61 | 13-Aug | 220.43 | 234.00 | 220.43 | 232.82 | 228.87 | 5.62 | 1,678.13 | 25,159 | 3.70 | 12,955 | 3.66 | 0.30 | 13 |
| 62 | 12-Aug | 223.91 | 231.13 | 217.90 | 220.43 | 223.91 | -3.04 | 1,588.83 | 21,031 | 3.09 | 11,772 | 3.33 | 0.26 | 12 |
| 63 | 11-Aug | 227.05 | 234.20 | 223.71 | 227.33 | 226.18 | -1.38 | 1,638.56 | 14,708 | 2.16 | 7,956 | 2.25 | 0.18 | 8 |
| 64 | 08-Aug | 236.25 | 239.22 | 228.50 | 230.50 | 232.99 | -2.43 | 1,661.41 | 11,435 | 1.68 | 6,833 | 1.93 | 0.16 | 7 |
| 65 | 07-Aug | 237.08 | 237.99 | 231.88 | 236.25 | 235.01 | -0.35 | 1,702.86 | 9,787 | 1.44 | 4,884 | 1.38 | 0.11 | 5 |
| 66 | 06-Aug | 235.34 | 242.00 | 226.30 | 237.08 | 231.16 | 0.74 | 1,708.84 | 18,238 | 2.68 | 8,646 | 2.44 | 0.20 | 9 |
| 67 | 05-Aug | 238.90 | 239.39 | 232.00 | 235.34 | 236.49 | -0.75 | 1,696.30 | 6,796 | 1.00 | 3,537 | 1.00 | 0.08 | 4 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH