| Macro-sector: Industrials | Band: None | High52 Price: 571.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 11-Nov-2025 | Bumper: 470.0; Drift%: 14.7 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 219.45 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,736,000 | Low52 Date: 23-Jun-2025 | SHP: 74.15 / 2.0 / 2.0 / 21.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 498.0 / 424.25 | Week: 468.9 / 435.0 | Day: 589.75 / 545.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 570.00 | 589.75 | 545.00 | 551.00 | 567.26 | -2.54 | 1,197.00 | 30,250 | 10.08 | 23,000 | 7.66 | 1.30 | 50 |
| 2 | 11-Nov | 526.05 | 571.00 | 526.00 | 565.35 | 552.90 | 7.47 | 1,228.84 | 76,750 | 25.57 | 57,750 | 19.24 | 3.19 | 148 |
| 3 | 10-Nov | 525.00 | 534.80 | 522.55 | 526.05 | 527.71 | 1.28 | 1,143.42 | 31,500 | 10.50 | 22,750 | 7.58 | 1.20 | 58 |
| 4 | 07-Nov | 537.15 | 538.80 | 502.50 | 519.40 | 517.57 | -1.37 | 1,128.97 | 50,750 | 16.91 | 37,750 | 12.58 | 1.95 | 96 |
| 5 | 06-Nov | 539.90 | 543.90 | 510.55 | 526.60 | 526.67 | -1.71 | 1,144.62 | 41,250 | 13.75 | 31,250 | 10.41 | 1.65 | 80 |
| 6 | 04-Nov | 555.00 | 560.00 | 530.00 | 535.75 | 546.23 | 5.23 | 1,164.51 | 186,250 | 62.06 | 105,250 | 35.07 | 5.75 | 269 |
| 7 | 03-Nov | 470.00 | 509.10 | 470.00 | 509.10 | 496.01 | 9.99 | 1,106.58 | 139,000 | 46.32 | 121,250 | 40.40 | 6.01 | 310 |
| 8 | 31-Oct | 445.95 | 468.90 | 444.25 | 462.85 | 460.53 | 5.11 | 1,006.05 | 63,250 | 21.08 | 48,250 | 16.08 | 2.22 | 123 |
| 9 | 30-Oct | 456.70 | 456.70 | 438.00 | 440.35 | 443.40 | -1.37 | 957.14 | 15,000 | 5.00 | 12,000 | 4.00 | 0.53 | 31 |
| 10 | 29-Oct | 443.00 | 459.50 | 442.00 | 446.45 | 445.94 | -0.38 | 970.40 | 64,000 | 21.33 | 40,000 | 13.33 | 1.78 | 102 |
| 11 | 28-Oct | 440.00 | 460.00 | 435.20 | 448.15 | 444.10 | 2.61 | 974.10 | 202,000 | 67.31 | 186,000 | 61.98 | 8.26 | 475 |
| 12 | 27-Oct | 446.70 | 450.00 | 435.00 | 436.75 | 438.86 | -2.23 | 949.32 | 50,000 | 16.66 | 42,000 | 14.00 | 1.84 | 107 |
| 13 | 24-Oct | 455.00 | 457.00 | 445.00 | 446.70 | 449.43 | -0.95 | 970.95 | 38,000 | 12.66 | 29,000 | 9.66 | 1.30 | 74 |
| 14 | 23-Oct | 462.05 | 468.00 | 445.50 | 451.00 | 453.33 | -1.97 | 980.00 | 60,000 | 19.99 | 44,000 | 14.66 | 1.99 | 112 |
| 15 | 21-Oct | 468.00 | 468.00 | 458.00 | 460.05 | 460.41 | -1.36 | 999.96 | 43,000 | 14.33 | 37,000 | 12.33 | 1.70 | 95 |
| 16 | 20-Oct | 483.00 | 483.00 | 458.00 | 466.40 | 466.50 | -2.73 | 1,013.77 | 67,000 | 22.33 | 52,000 | 17.33 | 2.43 | 133 |
| 17 | 17-Oct | 457.05 | 499.00 | 446.00 | 479.50 | 471.08 | 4.51 | 1,042.24 | 72,000 | 23.99 | 53,000 | 17.66 | 2.50 | 135 |
| 18 | 16-Oct | 480.00 | 480.00 | 453.15 | 458.80 | 463.00 | -4.81 | 997.25 | 102,000 | 33.99 | 67,000 | 22.33 | 3.00 | 171 |
| 19 | 15-Oct | 494.95 | 494.95 | 473.55 | 482.00 | 480.77 | 0.64 | 1,047.00 | 25,000 | 8.33 | 20,000 | 6.66 | 0.96 | 51 |
| 20 | 14-Oct | 479.00 | 486.50 | 470.00 | 478.95 | 476.07 | 0.78 | 1,041.05 | 52,000 | 17.33 | 41,000 | 13.66 | 1.95 | 105 |
| 21 | 13-Oct | 467.00 | 486.00 | 459.00 | 475.25 | 467.78 | 3.61 | 1,033.00 | 26,000 | 8.66 | 24,000 | 8.00 | 1.12 | 61 |
| 22 | 10-Oct | 461.50 | 467.00 | 450.10 | 458.70 | 459.56 | 0.16 | 997.03 | 26,000 | 8.66 | 24,000 | 8.00 | 1.10 | 61 |
| 23 | 09-Oct | 464.95 | 464.95 | 445.10 | 457.95 | 453.94 | -0.95 | 995.40 | 29,000 | 9.66 | 27,000 | 9.00 | 1.23 | 69 |
| 24 | 08-Oct | 463.75 | 463.95 | 445.00 | 462.35 | 460.71 | -0.30 | 1,004.96 | 27,000 | 9.00 | 26,000 | 8.66 | 1.20 | 66 |
| 25 | 07-Oct | 454.00 | 463.80 | 450.00 | 463.75 | 454.52 | 2.14 | 1,008.01 | 23,000 | 7.66 | 22,000 | 7.33 | 1.00 | 56 |
| 26 | 06-Oct | 457.10 | 459.95 | 450.10 | 454.05 | 456.74 | -0.67 | 986.92 | 7,000 | 2.33 | 7,000 | 2.33 | 0.32 | 18 |
| 27 | 03-Oct | 455.00 | 467.80 | 455.00 | 457.10 | 459.95 | 1.85 | 993.55 | 15,000 | 5.00 | 12,000 | 4.00 | 0.55 | 31 |
| 28 | 01-Oct | 434.90 | 448.85 | 430.00 | 448.80 | 441.52 | 4.98 | 975.51 | 30,000 | 10.00 | 26,000 | 8.66 | 1.15 | 66 |
| 29 | 30-Sep | 450.00 | 450.00 | 427.50 | 427.50 | 432.79 | -5.00 | 929.21 | 43,000 | 14.33 | 38,000 | 12.66 | 1.64 | 97 |
| 30 | 29-Sep | 442.00 | 470.00 | 441.55 | 450.00 | 446.68 | -3.17 | 978.00 | 19,000 | 6.33 | 17,000 | 5.66 | 0.76 | 43 |
| 31 | 26-Sep | 470.00 | 484.85 | 456.00 | 464.75 | 471.18 | -3.18 | 1,010.18 | 19,000 | 6.33 | 17,000 | 5.66 | 0.80 | 43 |
| 32 | 25-Sep | 479.00 | 480.50 | 479.00 | 480.00 | 479.83 | -0.33 | 1,043.00 | 3,000 | 1.00 | 3,000 | 1.00 | 0.14 | 8 |
| 33 | 24-Sep | 461.50 | 498.00 | 461.50 | 481.60 | 485.62 | -0.53 | 1,046.81 | 32,000 | 10.66 | 30,000 | 10.00 | 1.46 | 77 |
| 34 | 23-Sep | 480.55 | 491.45 | 480.00 | 484.15 | 483.94 | 0.75 | 1,052.35 | 28,000 | 9.33 | 28,000 | 9.33 | 1.36 | 72 |
| 35 | 22-Sep | 479.95 | 484.50 | 470.05 | 480.55 | 480.09 | 0.75 | 1,044.52 | 46,000 | 15.33 | 46,000 | 15.33 | 2.21 | 118 |
| 36 | 19-Sep | 465.00 | 479.95 | 465.00 | 476.95 | 470.98 | 2.49 | 1,036.70 | 26,000 | 8.66 | 26,000 | 8.66 | 1.22 | 66 |
| 37 | 18-Sep | 459.00 | 466.00 | 456.00 | 465.35 | 460.53 | 1.16 | 1,011.48 | 18,000 | 6.00 | 18,000 | 6.00 | 0.83 | 46 |
| 38 | 17-Sep | 449.95 | 469.50 | 434.50 | 460.00 | 450.74 | 0.99 | 999.00 | 81,000 | 26.99 | 78,000 | 25.99 | 3.52 | 199 |
| 39 | 16-Sep | 468.00 | 473.00 | 436.70 | 455.50 | 442.74 | -0.90 | 990.07 | 176,000 | 58.65 | 164,000 | 54.65 | 7.26 | 419 |
| 40 | 15-Sep | 479.00 | 487.35 | 456.00 | 459.65 | 474.36 | -4.04 | 999.10 | 90,000 | 29.99 | 87,000 | 28.99 | 4.13 | 222 |
| 41 | 12-Sep | 470.00 | 479.00 | 470.00 | 479.00 | 476.94 | 0.00 | 1,041.00 | 10,000 | 3.33 | 10,000 | 3.33 | 0.48 | 26 |
| 42 | 11-Sep | 471.00 | 479.00 | 464.25 | 479.00 | 470.40 | 0.62 | 1,041.00 | 14,000 | 4.67 | 14,000 | 4.67 | 0.66 | 36 |
| 43 | 10-Sep | 480.00 | 489.00 | 476.05 | 476.05 | 482.36 | -0.79 | 1,034.74 | 11,000 | 3.67 | 11,000 | 3.67 | 0.53 | 28 |
| 44 | 09-Sep | 480.00 | 483.00 | 471.40 | 479.85 | 479.24 | -0.63 | 1,043.00 | 13,000 | 4.33 | 12,000 | 4.00 | 0.58 | 31 |
| 45 | 08-Sep | 494.80 | 494.80 | 478.00 | 482.90 | 483.07 | 2.34 | 1,049.63 | 31,000 | 10.33 | 31,000 | 10.33 | 1.50 | 79 |
| 46 | 05-Sep | 455.00 | 478.00 | 455.00 | 471.85 | 466.04 | 3.57 | 1,025.61 | 58,000 | 19.33 | 58,000 | 19.33 | 2.70 | 148 |
| 47 | 04-Sep | 455.00 | 461.00 | 446.00 | 455.60 | 451.57 | 0.24 | 990.29 | 21,000 | 7.00 | 21,000 | 7.00 | 0.95 | 99,900 |
| 48 | 03-Sep | 460.00 | 465.70 | 450.00 | 454.50 | 458.66 | 1.18 | 987.90 | 26,000 | 8.66 | 24,000 | 8.00 | 1.10 | 99,900 |
| 49 | 02-Sep | 432.00 | 453.45 | 431.15 | 449.20 | 442.63 | 3.50 | 976.38 | 56,000 | 18.66 | 55,000 | 18.33 | 2.43 | 99,900 |
| 50 | 01-Sep | 438.00 | 438.00 | 424.25 | 434.00 | 431.86 | 2.12 | 943.00 | 20,000 | 6.66 | 20,000 | 6.66 | 0.86 | 99,900 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH