| Macro-sector: Industrials | Band: None | High52 Price: 607.4 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 21-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 219.45 | Barrier: 415.0; Drift%: 1.33 |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,736,000 | Low52 Date: 23-Jun-2025 | SHP: 74.24 / 1.33 / 2.37 / 22.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 558.85 / 472.0 | Week: 461.95 / 402.6 | Day: 428.95 / 413.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 420.00 | 428.95 | 413.00 | 420.60 | 422.15 | -0.80 | 914.22 | 11,000 | 5.50 | 6,250 | 3.57 | 0.26 | 13 |
| 2 | 06-Apr | 419.35 | 430.00 | 407.10 | 424.00 | 423.74 | 0.99 | 921.00 | 8,250 | 4.12 | 7,000 | 4.00 | 0.30 | 15 |
| 3 | 02-Apr | 410.90 | 426.80 | 399.00 | 419.85 | 411.56 | 1.17 | 912.59 | 14,500 | 7.25 | 9,250 | 5.28 | 0.38 | 19 |
| 4 | 01-Apr | 391.00 | 415.00 | 391.00 | 415.00 | 412.19 | 9.99 | 902.00 | 27,500 | 13.74 | 21,000 | 11.99 | 0.87 | 44 |
| 5 | 30-Mar | 393.15 | 397.95 | 371.25 | 377.30 | 386.43 | -7.11 | 820.10 | 28,000 | 13.99 | 20,500 | 11.71 | 0.79 | 43 |
| 6 | 27-Mar | 400.05 | 409.70 | 390.05 | 406.20 | 401.90 | -0.87 | 882.92 | 54,500 | 27.24 | 44,500 | 25.41 | 1.79 | 93 |
| 7 | 25-Mar | 390.00 | 426.00 | 380.00 | 409.75 | 396.58 | 5.71 | 890.63 | 59,250 | 29.61 | 44,500 | 25.41 | 1.76 | 93 |
| 8 | 24-Mar | 400.00 | 404.00 | 383.00 | 387.60 | 389.77 | -1.52 | 842.49 | 56,250 | 28.11 | 48,000 | 27.41 | 1.87 | 100 |
| 9 | 23-Mar | 405.00 | 409.70 | 386.00 | 393.60 | 393.62 | -5.69 | 855.53 | 17,750 | 8.87 | 15,250 | 8.71 | 0.60 | 32 |
| 10 | 20-Mar | 408.00 | 420.55 | 405.45 | 417.35 | 413.78 | 2.81 | 907.15 | 10,750 | 5.37 | 7,250 | 4.14 | 0.30 | 15 |
| 11 | 19-Mar | 407.00 | 410.00 | 396.00 | 405.95 | 402.38 | -1.24 | 882.37 | 10,250 | 5.12 | 8,000 | 4.57 | 0.32 | 17 |
| 12 | 18-Mar | 410.95 | 432.00 | 408.50 | 411.05 | 416.00 | 0.02 | 893.46 | 21,500 | 10.74 | 14,750 | 8.42 | 0.00 | 31 |
| 13 | 17-Mar | 379.95 | 413.00 | 379.95 | 410.95 | 398.26 | 9.44 | 893.24 | 20,000 | 10.00 | 18,000 | 10.28 | 0.72 | 38 |
| 14 | 16-Mar | 385.00 | 390.00 | 369.95 | 375.50 | 374.14 | -1.20 | 816.19 | 28,000 | 13.99 | 22,000 | 12.56 | 0.82 | 46 |
| 15 | 13-Mar | 409.65 | 409.70 | 367.00 | 380.05 | 385.17 | -6.61 | 826.08 | 22,000 | 10.99 | 15,500 | 8.85 | 0.60 | 32 |
| 16 | 12-Mar | 401.00 | 412.45 | 390.50 | 406.95 | 402.73 | 1.46 | 884.55 | 15,000 | 7.50 | 12,500 | 7.14 | 0.50 | 26 |
| 17 | 11-Mar | 408.50 | 414.55 | 400.00 | 401.10 | 406.36 | -1.22 | 871.83 | 19,250 | 9.62 | 15,000 | 8.57 | 0.61 | 31 |
| 18 | 10-Mar | 420.00 | 420.00 | 404.25 | 406.05 | 409.59 | -0.99 | 882.59 | 36,750 | 18.37 | 20,000 | 11.42 | 0.82 | 42 |
| 19 | 09-Mar | 420.00 | 422.00 | 407.00 | 410.10 | 413.41 | -2.82 | 891.39 | 24,500 | 12.24 | 18,500 | 10.57 | 0.76 | 39 |
| 20 | 06-Mar | 435.00 | 435.00 | 421.00 | 422.00 | 423.50 | -1.42 | 917.00 | 5,750 | 2.87 | 4,000 | 2.28 | 0.17 | 8 |
| 21 | 05-Mar | 429.95 | 435.00 | 422.00 | 428.10 | 426.58 | 1.55 | 930.52 | 13,250 | 6.62 | 7,250 | 4.14 | 0.31 | 15 |
| 22 | 04-Mar | 419.60 | 436.50 | 410.00 | 421.55 | 422.56 | -0.93 | 916.28 | 11,500 | 5.75 | 8,750 | 5.00 | 0.37 | 18 |
| 23 | 02-Mar | 391.00 | 427.80 | 391.00 | 425.50 | 415.56 | 1.81 | 924.87 | 24,250 | 12.12 | 17,750 | 10.14 | 0.74 | 37 |
| 24 | 27-Feb | 435.75 | 435.75 | 402.60 | 417.95 | 418.70 | -5.24 | 908.46 | 66,000 | 32.98 | 44,250 | 25.27 | 1.85 | 92 |
| 25 | 26-Feb | 443.05 | 449.75 | 440.05 | 441.05 | 443.00 | 0.23 | 958.67 | 7,000 | 3.50 | 5,500 | 3.14 | 0.00 | 11 |
| 26 | 25-Feb | 455.00 | 461.95 | 433.15 | 440.05 | 446.98 | -3.55 | 956.49 | 10,500 | 5.25 | 7,250 | 4.14 | 0.32 | 15 |
| 27 | 24-Feb | 445.00 | 460.00 | 445.00 | 456.25 | 453.57 | 1.90 | 991.71 | 7,750 | 3.87 | 6,500 | 3.71 | 0.29 | 14 |
| 28 | 23-Feb | 459.00 | 459.90 | 445.05 | 447.75 | 452.85 | -1.51 | 973.23 | 6,250 | 3.12 | 5,500 | 3.14 | 0.25 | 11 |
| 29 | 20-Feb | 441.50 | 478.00 | 413.00 | 454.60 | 440.82 | 2.97 | 988.12 | 74,000 | 36.98 | 35,500 | 20.27 | 1.56 | 74 |
| 30 | 19-Feb | 458.00 | 458.00 | 436.20 | 441.50 | 445.20 | -3.15 | 959.64 | 9,750 | 4.87 | 7,000 | 4.00 | 0.31 | 15 |
| 31 | 18-Feb | 454.55 | 469.60 | 451.40 | 455.85 | 457.93 | 0.42 | 990.84 | 23,000 | 11.49 | 15,750 | 8.99 | 0.72 | 33 |
| 32 | 17-Feb | 450.00 | 459.50 | 450.00 | 453.95 | 453.78 | 0.09 | 986.71 | 22,500 | 11.24 | 18,250 | 10.42 | 0.83 | 38 |
| 33 | 16-Feb | 463.00 | 475.00 | 451.00 | 453.55 | 457.44 | -1.89 | 985.84 | 20,500 | 10.24 | 13,250 | 7.57 | 0.61 | 28 |
| 34 | 13-Feb | 468.00 | 474.95 | 462.30 | 462.30 | 468.61 | -1.61 | 1,004.86 | 5,500 | 2.75 | 4,500 | 2.57 | 0.21 | 9 |
| 35 | 12-Feb | 470.25 | 472.65 | 465.20 | 469.85 | 469.70 | -0.80 | 1,021.27 | 2,000 | 1.00 | 1,750 | 1.00 | 0.08 | 4 |
| 36 | 11-Feb | 467.60 | 482.95 | 465.00 | 473.65 | 471.98 | 0.64 | 1,029.53 | 13,250 | 6.62 | 12,000 | 6.85 | 0.57 | 25 |
| 37 | 10-Feb | 468.55 | 474.85 | 462.05 | 470.65 | 468.79 | 0.45 | 1,023.00 | 9,500 | 4.75 | 7,000 | 4.00 | 0.33 | 15 |
| 38 | 09-Feb | 473.70 | 482.05 | 465.25 | 468.55 | 473.99 | 0.41 | 1,018.44 | 19,250 | 9.62 | 15,750 | 8.99 | 0.75 | 33 |
| 39 | 06-Feb | 465.50 | 470.00 | 465.00 | 466.65 | 467.20 | -0.78 | 1,014.31 | 7,000 | 3.50 | 6,000 | 3.43 | 0.28 | 13 |
| 40 | 05-Feb | 483.60 | 494.80 | 467.00 | 470.30 | 478.00 | -2.27 | 1,022.24 | 16,500 | 8.25 | 10,000 | 5.71 | 0.00 | 22 |
| 41 | 04-Feb | 477.00 | 508.00 | 446.05 | 481.20 | 469.41 | 0.88 | 1,045.94 | 76,500 | 38.23 | 53,250 | 30.41 | 2.50 | 117 |
| 42 | 03-Feb | 492.00 | 503.00 | 465.00 | 477.00 | 481.81 | 1.78 | 1,036.00 | 14,750 | 7.37 | 10,000 | 5.71 | 0.48 | 22 |
| 43 | 02-Feb | 468.00 | 476.90 | 464.55 | 468.65 | 469.94 | 0.97 | 1,018.66 | 7,000 | 3.50 | 4,750 | 2.71 | 0.22 | 10 |
| 44 | 01-Feb | 485.00 | 485.00 | 452.05 | 464.15 | 466.57 | -4.27 | 1,008.88 | 10,750 | 5.37 | 7,250 | 4.14 | 0.34 | 16 |
| 45 | 30-Jan | 468.50 | 486.00 | 468.50 | 484.85 | 479.25 | 3.49 | 1,053.87 | 27,750 | 13.87 | 23,500 | 13.42 | 1.13 | 51 |
| 46 | 29-Jan | 480.40 | 485.00 | 462.10 | 468.50 | 474.91 | -5.34 | 1,018.33 | 15,750 | 7.87 | 11,250 | 6.42 | 0.53 | 25 |
| 47 | 28-Jan | 500.00 | 503.95 | 490.00 | 494.95 | 495.33 | 2.32 | 1,075.82 | 14,000 | 7.00 | 11,250 | 6.42 | 0.56 | 25 |
| 48 | 27-Jan | 486.00 | 503.95 | 479.05 | 483.75 | 491.48 | -0.45 | 1,051.48 | 21,000 | 10.49 | 12,250 | 7.00 | 0.60 | 27 |
| 49 | 23-Jan | 475.05 | 508.00 | 470.00 | 485.95 | 488.93 | 0.76 | 1,056.26 | 61,250 | 30.61 | 47,500 | 27.13 | 2.32 | 104 |
| 50 | 22-Jan | 472.45 | 492.00 | 465.00 | 482.30 | 475.72 | 2.73 | 1,048.33 | 21,000 | 10.49 | 15,000 | 8.57 | 0.71 | 33 |
| 51 | 21-Jan | 462.40 | 475.00 | 452.00 | 469.50 | 466.61 | 1.54 | 1,020.51 | 15,500 | 7.75 | 9,500 | 5.43 | 0.44 | 21 |
| 52 | 20-Jan | 472.05 | 480.00 | 457.00 | 462.40 | 467.38 | -3.92 | 1,005.07 | 24,250 | 12.12 | 19,250 | 10.99 | 0.90 | 42 |
| 53 | 19-Jan | 503.00 | 503.00 | 475.50 | 481.25 | 486.37 | -4.31 | 1,046.05 | 11,250 | 5.62 | 7,250 | 4.14 | 0.35 | 16 |
| 54 | 16-Jan | 466.50 | 508.00 | 466.50 | 502.90 | 494.19 | 7.80 | 1,093.10 | 53,750 | 26.86 | 50,000 | 28.56 | 2.47 | 110 |
| 55 | 14-Jan | 473.30 | 477.95 | 462.00 | 466.50 | 470.00 | -1.44 | 1,013.98 | 13,500 | 6.75 | 11,000 | 6.28 | 0.00 | 24 |
| 56 | 13-Jan | 485.65 | 485.65 | 472.00 | 473.30 | 474.13 | -1.09 | 1,028.76 | 5,250 | 2.62 | 3,250 | 1.86 | 0.15 | 7 |
| 57 | 12-Jan | 470.00 | 481.05 | 470.00 | 478.50 | 476.64 | 0.00 | 1,040.07 | 7,750 | 3.87 | 7,250 | 4.14 | 0.35 | 16 |
| 58 | 09-Jan | 488.00 | 494.75 | 477.00 | 478.50 | 483.07 | -1.56 | 1,040.07 | 10,250 | 5.12 | 7,500 | 4.28 | 0.36 | 16 |
| 59 | 08-Jan | 490.00 | 493.00 | 475.55 | 486.10 | 484.62 | -1.52 | 1,056.59 | 11,250 | 5.62 | 6,500 | 3.71 | 0.32 | 14 |
| 60 | 07-Jan | 486.00 | 499.90 | 479.60 | 493.60 | 486.07 | 1.51 | 1,072.89 | 12,250 | 6.12 | 9,000 | 5.14 | 0.44 | 20 |
| 61 | 06-Jan | 482.00 | 503.50 | 482.00 | 486.25 | 491.78 | -2.29 | 1,056.91 | 7,750 | 3.87 | 4,500 | 2.57 | 0.22 | 10 |
| 62 | 05-Jan | 503.50 | 503.50 | 493.00 | 497.65 | 497.44 | -1.16 | 1,081.69 | 4,000 | 2.00 | 3,750 | 2.14 | 0.19 | 8 |
| 63 | 02-Jan | 493.15 | 507.65 | 493.15 | 503.50 | 503.12 | 0.80 | 1,094.41 | 5,750 | 2.87 | 4,000 | 2.28 | 0.20 | 9 |
| 64 | 01-Jan | 521.00 | 521.00 | 498.00 | 499.50 | 502.61 | -0.50 | 1,085.71 | 9,750 | 4.87 | 6,250 | 3.57 | 0.31 | 14 |
| 65 | 31-Dec | 505.00 | 505.00 | 492.45 | 502.00 | 499.39 | -0.27 | 1,091.00 | 5,750 | 2.87 | 5,000 | 2.86 | 0.25 | 11 |
| 66 | 30-Dec | 502.00 | 504.00 | 488.05 | 503.35 | 497.29 | -0.61 | 1,094.08 | 3,250 | 1.62 | 2,500 | 1.43 | 0.12 | 5 |
| 67 | 29-Dec | 510.00 | 521.00 | 505.05 | 506.45 | 515.65 | -1.00 | 1,100.82 | 9,750 | 4.87 | 7,750 | 4.43 | 0.40 | 17 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH