| Macro-sector: Industrials | Band: 20 | High52 Price: 755.15 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-May-2024 | Bumper: -; Drift%: - |
| 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 / 0.13 / 13.72 / 13.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 473.75 / 326.05 | Month: 395.0 / 327.0 | Week: 395.0 / 345.95 | Day: 382.1 / 362.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 380.60 | 382.10 | 362.60 | 365.50 | 367.64 | -3.97 | 1,317.24 | 14,603 | 2.31 | 8,986 | 3.79 | 0.33 | 0.18 |
| 2 | 03-Apr | 364.60 | 400.00 | 364.60 | 380.60 | 382.80 | 1.93 | 1,371.66 | 12,682 | 2.01 | 5,055 | 2.13 | 0.19 | 0.10 |
| 3 | 02-Apr | 368.00 | 375.20 | 362.50 | 373.40 | 369.18 | 1.44 | 1,345.71 | 6,321 | 1.00 | 2,367 | 1.00 | 0.09 | 0.05 |
| 4 | 01-Apr | 356.40 | 372.40 | 351.55 | 368.10 | 365.45 | 5.31 | 1,326.61 | 11,677 | 1.85 | 6,564 | 2.77 | 0.24 | 0.13 |
| 5 | 28-Mar | 361.15 | 368.40 | 345.95 | 349.55 | 355.82 | -1.63 | 1,259.75 | 21,950 | 3.47 | 13,241 | 5.59 | 0.47 | 0.27 |
| 6 | 27-Mar | 357.35 | 369.05 | 350.35 | 355.35 | 360.50 | -0.21 | 1,280.66 | 24,071 | 3.81 | 14,232 | 6.01 | 0.51 | 0.29 |
| 7 | 26-Mar | 368.80 | 372.20 | 352.00 | 356.10 | 360.22 | -3.43 | 1,283.36 | 27,666 | 4.38 | 19,725 | 8.33 | 0.71 | 0.40 |
| 8 | 25-Mar | 375.90 | 385.30 | 365.10 | 368.75 | 371.32 | -1.77 | 1,328.95 | 22,031 | 3.48 | 12,889 | 5.44 | 0.48 | 0.26 |
| 9 | 24-Mar | 362.00 | 395.00 | 362.00 | 375.40 | 381.84 | 3.72 | 1,352.92 | 33,389 | 5.28 | 19,073 | 8.05 | 0.73 | 0.39 |
| 10 | 21-Mar | 368.00 | 374.00 | 358.50 | 361.95 | 367.08 | -0.85 | 1,304.44 | 16,829 | 2.66 | 10,519 | 4.44 | 0.39 | 0.21 |
| 11 | 20-Mar | 358.50 | 373.00 | 357.95 | 365.05 | 364.43 | 1.83 | 1,315.62 | 28,409 | 4.49 | 12,800 | 5.41 | 0.47 | 0.26 |
| 12 | 19-Mar | 351.70 | 362.00 | 351.70 | 358.50 | 358.67 | 2.97 | 1,292.01 | 16,432 | 2.60 | 12,040 | 5.08 | 0.43 | 0.24 |
| 13 | 18-Mar | 338.20 | 351.00 | 336.60 | 348.15 | 345.72 | 3.46 | 1,254.71 | 15,002 | 2.37 | 9,839 | 4.15 | 0.34 | 0.20 |
| 14 | 17-Mar | 337.95 | 344.90 | 330.55 | 336.50 | 336.50 | -1.41 | 1,212.72 | 12,552 | 1.99 | 8,048 | 3.40 | 0.27 | 0.16 |
| 15 | 13-Mar | 353.20 | 353.20 | 337.50 | 341.30 | 344.85 | -2.56 | 1,230.02 | 9,984 | 1.58 | 6,667 | 2.82 | 0.23 | 0.13 |
| 16 | 12-Mar | 358.00 | 360.00 | 348.00 | 350.25 | 354.25 | 0.50 | 1,262.28 | 17,951 | 2.84 | 11,586 | 4.89 | 0.41 | 0.23 |
| 17 | 11-Mar | 347.05 | 362.35 | 345.00 | 348.50 | 351.79 | -2.57 | 1,255.97 | 18,005 | 2.85 | 11,434 | 4.83 | 0.40 | 0.23 |
| 18 | 10-Mar | 376.50 | 376.55 | 356.10 | 357.70 | 364.27 | -3.65 | 1,289.13 | 9,543 | 1.51 | 7,735 | 3.27 | 0.28 | 0.16 |
| 19 | 07-Mar | 369.00 | 375.00 | 366.25 | 371.25 | 370.69 | 0.51 | 1,337.96 | 11,500 | 1.82 | 6,757 | 2.85 | 0.25 | 0.14 |
| 20 | 06-Mar | 355.00 | 372.95 | 355.00 | 369.35 | 365.66 | 5.51 | 1,331.11 | 12,249 | 1.94 | 7,364 | 3.11 | 0.27 | 0.15 |
| 21 | 05-Mar | 340.00 | 356.85 | 340.00 | 350.05 | 351.23 | 2.97 | 1,261.56 | 11,708 | 1.85 | 6,022 | 2.54 | 0.21 | 0.12 |
| 22 | 04-Mar | 340.05 | 350.15 | 335.05 | 339.95 | 338.18 | 0.47 | 1,225.16 | 31,556 | 4.99 | 25,384 | 10.72 | 0.86 | 0.51 |
| 23 | 03-Mar | 340.15 | 349.55 | 327.00 | 338.35 | 337.92 | -1.47 | 1,219.39 | 11,911 | 1.88 | 6,713 | 2.83 | 0.23 | 0.14 |
| 24 | 28-Feb | 352.00 | 352.00 | 332.55 | 343.40 | 341.48 | -1.24 | 1,237.59 | 13,218 | 2.09 | 7,251 | 3.06 | 0.25 | 0.15 |
| 25 | 27-Feb | 363.15 | 374.65 | 345.85 | 347.70 | 353.58 | -5.98 | 1,253.09 | 27,795 | 4.40 | 22,335 | 9.43 | 0.79 | 0.45 |
| 26 | 25-Feb | 376.20 | 382.40 | 367.05 | 369.80 | 371.69 | -3.43 | 1,332.73 | 5,286 | 0.84 | 3,768 | 1.59 | 0.14 | 0.08 |
| 27 | 24-Feb | 380.00 | 385.30 | 379.50 | 382.95 | 382.40 | -0.57 | 1,380.13 | 2,421 | 0.38 | 1,397 | 0.59 | 0.05 | 0.03 |
| 28 | 21-Feb | 384.00 | 395.50 | 375.05 | 385.15 | 383.76 | 0.10 | 1,388.05 | 7,133 | 1.13 | 3,638 | 1.54 | 0.14 | 0.07 |
| 29 | 20-Feb | 365.00 | 390.00 | 354.55 | 384.75 | 373.94 | 5.15 | 1,386.61 | 11,867 | 1.88 | 7,652 | 3.23 | 0.29 | 0.15 |
| 30 | 19-Feb | 335.45 | 380.05 | 334.65 | 365.90 | 363.06 | 9.58 | 1,318.68 | 24,285 | 3.84 | 11,361 | 4.80 | 0.41 | 0.23 |
| 31 | 18-Feb | 346.95 | 353.05 | 326.05 | 333.90 | 334.48 | -4.67 | 1,203.35 | 20,031 | 3.17 | 10,494 | 4.43 | 0.35 | 0.21 |
| 32 | 17-Feb | 356.90 | 365.90 | 342.95 | 350.25 | 352.88 | -2.82 | 1,262.28 | 12,072 | 1.91 | 7,781 | 3.29 | 0.27 | 0.16 |
| 33 | 14-Feb | 367.75 | 370.00 | 351.35 | 360.40 | 364.28 | -1.23 | 1,298.86 | 8,091 | 1.28 | 6,320 | 2.67 | 0.23 | 0.13 |
| 34 | 13-Feb | 364.85 | 377.60 | 357.05 | 364.90 | 368.08 | -0.10 | 1,315.07 | 9,607 | 1.52 | 5,222 | 2.21 | 0.19 | 0.11 |
| 35 | 12-Feb | 356.60 | 374.00 | 344.10 | 365.25 | 360.24 | 4.27 | 1,316.34 | 11,323 | 1.79 | 5,771 | 2.44 | 0.21 | 0.12 |
| 36 | 11-Feb | 361.00 | 368.05 | 348.00 | 350.30 | 353.00 | -5.57 | 1,262.46 | 13,618 | 2.15 | 8,266 | 3.49 | 0.00 | 0.17 |
| 37 | 10-Feb | 383.05 | 383.05 | 354.15 | 370.95 | 366.79 | -7.18 | 1,336.88 | 50,441 | 7.98 | 31,913 | 13.48 | 1.17 | 0.65 |
| 38 | 07-Feb | 401.10 | 403.00 | 394.00 | 399.65 | 398.17 | 0.43 | 1,440.31 | 3,526 | 0.56 | 2,245 | 0.95 | 0.09 | 0.05 |
| 39 | 06-Feb | 394.60 | 406.00 | 392.55 | 397.95 | 395.08 | 0.82 | 1,434.18 | 2,767 | 0.44 | 1,694 | 0.72 | 0.07 | 0.03 |
| 40 | 05-Feb | 401.25 | 406.40 | 393.50 | 394.70 | 396.06 | -1.00 | 1,422.47 | 21,796 | 3.45 | 17,384 | 7.34 | 0.69 | 0.35 |
| 41 | 04-Feb | 398.95 | 400.00 | 390.30 | 398.70 | 397.94 | 1.22 | 1,436.89 | 9,788 | 1.55 | 7,263 | 3.07 | 0.29 | 0.15 |
| 42 | 03-Feb | 405.70 | 405.70 | 393.10 | 393.90 | 397.15 | -3.50 | 1,419.59 | 5,715 | 0.90 | 4,065 | 1.72 | 0.16 | 0.08 |
| 43 | 01-Feb | 405.70 | 411.45 | 391.05 | 408.20 | 404.43 | 0.62 | 1,471.12 | 6,183 | 0.98 | 4,179 | 1.76 | 0.17 | 0.08 |
| 44 | 31-Jan | 395.75 | 408.00 | 389.00 | 405.70 | 396.45 | 2.70 | 1,462.11 | 8,058 | 1.27 | 5,808 | 2.45 | 0.23 | 0.12 |
| 45 | 30-Jan | 387.70 | 406.45 | 385.50 | 395.05 | 396.32 | 2.20 | 1,423.73 | 7,386 | 1.17 | 2,670 | 1.13 | 0.11 | 0.05 |
| 46 | 29-Jan | 376.05 | 395.60 | 376.05 | 386.55 | 386.68 | 2.89 | 1,393.10 | 7,820 | 1.24 | 3,841 | 1.62 | 0.15 | 0.08 |
| 47 | 28-Jan | 375.65 | 384.85 | 365.00 | 375.70 | 373.66 | 0.00 | 1,354.00 | 14,363 | 2.27 | 9,832 | 4.15 | 0.37 | 0.20 |
| 48 | 27-Jan | 392.50 | 393.95 | 369.95 | 375.70 | 377.19 | -4.33 | 1,354.00 | 22,220 | 3.51 | 14,754 | 6.23 | 0.56 | 0.30 |
| 49 | 24-Jan | 408.40 | 412.40 | 391.15 | 392.70 | 400.03 | -3.67 | 1,415.26 | 8,387 | 1.33 | 4,976 | 2.10 | 0.20 | 0.10 |
| 50 | 23-Jan | 402.05 | 416.95 | 402.05 | 407.65 | 410.00 | 0.74 | 1,469.14 | 5,249 | 0.83 | 2,884 | 1.22 | 0.00 | 0.06 |
| 51 | 22-Jan | 414.30 | 415.15 | 402.55 | 404.65 | 406.51 | -2.59 | 1,458.33 | 5,486 | 0.87 | 2,402 | 1.01 | 0.10 | 0.05 |
| 52 | 21-Jan | 423.80 | 425.60 | 413.35 | 415.15 | 419.45 | -1.07 | 1,496.17 | 3,045 | 0.48 | 1,718 | 0.73 | 0.07 | 0.04 |
| 53 | 20-Jan | 415.10 | 424.20 | 415.10 | 419.60 | 420.17 | -0.54 | 1,512.21 | 7,281 | 1.15 | 5,159 | 2.18 | 0.22 | 0.11 |
| 54 | 17-Jan | 422.30 | 431.40 | 417.70 | 421.85 | 424.90 | -0.11 | 1,520.32 | 9,145 | 1.45 | 5,007 | 2.11 | 0.21 | 0.10 |
| 55 | 16-Jan | 416.25 | 429.90 | 416.00 | 422.30 | 423.15 | 1.70 | 1,521.94 | 7,762 | 1.23 | 4,658 | 1.97 | 0.20 | 0.10 |
| 56 | 15-Jan | 421.55 | 434.40 | 412.20 | 415.10 | 416.47 | -1.34 | 1,495.99 | 117,037 | 18.51 | 111,353 | 47.02 | 4.64 | 2.31 |
| 57 | 14-Jan | 417.50 | 424.85 | 409.30 | 420.65 | 417.68 | 2.21 | 1,515.99 | 9,883 | 1.56 | 5,121 | 2.16 | 0.21 | 0.11 |
| 58 | 13-Jan | 416.00 | 421.95 | 401.80 | 411.35 | 411.69 | -1.17 | 1,482.48 | 18,887 | 2.99 | 8,155 | 3.44 | 0.34 | 0.17 |
| 59 | 10-Jan | 437.05 | 437.05 | 414.80 | 416.15 | 420.57 | -4.79 | 1,499.78 | 28,776 | 4.55 | 17,915 | 7.57 | 0.75 | 0.37 |
| 60 | 09-Jan | 445.65 | 445.65 | 428.90 | 436.10 | 434.32 | -0.76 | 1,571.67 | 14,571 | 2.30 | 8,410 | 3.55 | 0.37 | 0.17 |
| 61 | 08-Jan | 445.05 | 447.70 | 435.75 | 439.40 | 440.49 | -2.05 | 1,583.57 | 7,062 | 1.12 | 4,610 | 1.95 | 0.20 | 0.10 |
| 62 | 07-Jan | 451.40 | 451.45 | 438.50 | 448.40 | 445.89 | -0.64 | 1,616.00 | 11,076 | 1.75 | 7,161 | 3.02 | 0.32 | 0.15 |
| 63 | 06-Jan | 459.95 | 460.25 | 444.00 | 451.25 | 453.00 | -1.23 | 1,626.27 | 9,574 | 1.51 | 5,264 | 2.22 | 0.00 | 0.11 |
| 64 | 03-Jan | 468.10 | 468.10 | 454.10 | 456.80 | 458.13 | -0.09 | 1,646.28 | 13,114 | 2.07 | 9,335 | 3.94 | 0.43 | 0.19 |
| 65 | 02-Jan | 468.10 | 468.10 | 453.30 | 457.20 | 458.13 | -2.30 | 1,647.72 | 12,807 | 2.03 | 8,481 | 3.58 | 0.39 | 0.18 |
| 66 | 01-Jan | 450.00 | 473.75 | 446.95 | 467.70 | 460.96 | 2.99 | 1,685.56 | 14,660 | 2.32 | 5,855 | 2.47 | 0.27 | 0.12 |
| 67 | 31-Dec | 429.30 | 468.00 | 422.00 | 453.70 | 447.33 | 5.38 | 1,635.10 | 23,442 | 3.71 | 10,583 | 4.47 | 0.47 | 0.22 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY