Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTCER, ORIENT CERATECH LIMITED, INE569C01020, Listing: 15-Dec-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 61.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 28.67 Barrier: -; Drift%: -
Basic Industry: Electrodes & Refractories Total Equity: 119,639,200 Low52 Date: 07-Apr-2025 SHP: 63.58 / 13.23 / 0.0 / 23.2
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.69 / 29.35 Month: 49.5 / 35.24 Week: 40.49 / 38.21 Day: 37.74 / 36.39 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 37.74 37.74 36.39 36.52 37.00 -2.87 436.92 69,837 5.86 28,282 4.73 0.00 10
2 26-Aug 38.38 38.45 36.62 37.60 37.86 -2.03 449.84 53,598 4.49 23,283 3.90 0.09 8
3 25-Aug 38.65 40.70 38.17 38.38 39.02 -0.70 459.18 50,432 4.23 20,254 3.39 0.08 7
4 22-Aug 39.05 39.47 38.50 38.65 38.86 -1.23 462.41 25,583 2.14 16,322 2.73 0.06 6
5 21-Aug 40.00 40.00 38.91 39.13 39.49 -0.81 468.15 28,199 2.36 17,881 2.99 0.07 6
6 20-Aug 40.10 40.58 39.22 39.45 39.75 -0.28 471.98 61,229 5.13 43,825 7.33 0.17 16
7 19-Aug 39.53 40.89 39.12 39.56 39.77 -0.58 473.29 51,882 4.35 28,437 4.76 0.11 10
8 18-Aug 40.00 40.99 39.47 39.79 40.24 1.25 476.04 23,937 2.01 13,284 2.22 0.05 5
9 14-Aug 39.52 40.11 39.12 39.30 39.57 -1.03 470.18 23,125 1.94 14,755 2.47 0.06 5
10 13-Aug 39.90 40.49 39.32 39.71 39.82 1.87 475.09 19,868 1.67 13,143 2.20 0.05 5
11 12-Aug 39.85 40.42 38.75 38.98 39.72 -0.36 466.35 36,254 3.04 16,710 2.80 0.07 6
12 11-Aug 38.68 39.39 38.21 39.12 38.94 1.14 468.03 26,300 2.21 10,760 1.80 0.04 4
13 08-Aug 39.70 40.00 38.40 38.68 39.14 -1.63 462.76 59,697 5.01 37,945 6.35 0.15 14
14 07-Aug 42.48 42.48 38.37 39.32 39.91 -5.82 470.42 79,043 6.63 58,617 9.81 0.23 21
15 06-Aug 42.08 42.70 41.51 41.75 42.01 -0.31 499.49 34,515 2.89 22,533 3.77 0.09 8
16 05-Aug 42.90 42.90 41.83 41.88 42.06 -0.45 501.05 35,082 2.94 14,652 2.45 0.06 5
17 04-Aug 41.09 43.10 41.09 42.07 42.14 2.66 503.32 133,934 11.23 96,981 16.23 0.41 35
18 01-Aug 42.67 42.67 40.70 40.98 41.50 -3.96 490.28 33,847 2.84 19,152 3.21 0.08 7
19 31-Jul 41.20 43.14 40.57 42.67 42.10 3.04 510.50 91,166 7.64 37,173 6.22 0.16 13
20 30-Jul 42.75 44.10 41.10 41.41 42.27 -2.15 495.43 94,202 7.90 56,494 9.46 0.24 20
21 29-Jul 41.21 45.00 41.21 42.32 43.34 2.00 506.31 192,552 16.14 49,183 8.23 0.21 18
22 28-Jul 42.71 42.98 41.12 41.49 41.94 -3.82 496.38 48,176 4.04 32,593 5.45 0.14 12
23 25-Jul 44.97 46.28 43.03 43.14 43.75 -3.12 516.12 64,756 5.43 34,867 5.84 0.15 13
24 24-Jul 46.27 47.35 44.30 44.53 45.47 -2.41 532.75 156,308 13.11 87,097 14.58 0.40 31
25 23-Jul 44.38 49.50 43.95 45.63 47.30 2.82 545.91 735,553 61.67 157,704 26.39 0.75 57
26 22-Jul 44.06 45.85 42.75 44.38 44.37 1.46 530.96 117,752 9.87 30,148 5.05 0.13 11
27 21-Jul 44.00 44.56 42.81 43.74 43.63 -0.34 523.30 88,481 7.42 45,126 7.55 0.20 16
28 18-Jul 45.39 45.68 43.20 43.89 44.34 -2.38 525.10 127,863 10.72 68,322 11.43 0.30 25
29 17-Jul 41.38 48.32 41.29 44.96 45.97 9.18 537.90 1,052,963 88.28 291,299 48.75 1.34 105
30 16-Jul 40.60 41.49 40.10 41.18 40.86 2.31 492.67 62,728 5.26 27,775 4.65 0.11 10
31 15-Jul 39.10 42.00 39.10 40.25 40.60 3.60 481.55 134,136 11.25 54,375 9.10 0.22 20
32 14-Jul 39.85 40.50 38.35 38.85 39.49 -3.45 464.80 90,152 7.56 46,711 7.82 0.18 17
33 11-Jul 41.00 42.23 40.00 40.24 40.49 -1.88 481.43 47,188 3.96 21,905 3.67 0.09 8
34 10-Jul 42.36 43.39 40.77 41.01 41.62 -2.24 490.64 47,632 3.99 23,402 3.92 0.10 8
35 09-Jul 41.90 43.34 41.90 41.95 42.41 -0.57 501.89 88,304 7.40 46,559 7.79 0.20 17
36 08-Jul 43.00 43.70 40.37 42.19 42.27 -2.36 504.76 199,676 16.74 68,744 11.51 0.29 25
37 07-Jul 41.41 44.45 41.41 43.21 43.06 4.17 516.96 231,842 19.44 123,792 20.72 0.53 45
38 04-Jul 38.20 42.75 37.55 41.48 40.96 11.69 496.26 810,961 67.99 351,103 58.76 1.44 127
39 03-Jul 36.36 39.30 36.22 37.14 37.63 2.15 444.34 240,700 20.18 70,382 11.78 0.26 25
40 02-Jul 35.73 36.68 35.24 36.36 36.07 1.76 435.01 106,788 8.95 60,857 10.19 0.22 22
41 01-Jul 35.41 37.80 35.41 35.73 36.34 0.03 427.47 123,705 10.37 39,590 6.63 0.14 14
42 30-Jun 35.74 36.25 35.00 35.72 35.65 1.59 427.35 37,504 3.14 24,585 4.11 0.09 9
43 27-Jun 35.74 35.74 34.99 35.16 35.44 -1.54 420.65 49,103 4.12 33,734 5.65 0.12 12
44 26-Jun 36.97 36.97 35.41 35.71 35.79 -0.58 427.23 38,772 3.25 25,795 4.32 0.09 9
45 25-Jun 35.31 36.51 35.31 35.92 36.17 0.00 429.74 20,202 1.69 13,637 2.28 0.05 5
46 24-Jun 36.20 36.20 35.59 35.92 35.84 1.38 429.74 11,926 1.00 7,857 1.31 0.03 3
47 23-Jun 35.59 36.30 34.51 35.43 35.24 -0.70 423.88 29,827 2.50 15,560 2.60 0.05 6
48 20-Jun 34.12 36.54 34.12 35.68 35.60 2.94 426.87 16,049 1.35 8,862 1.48 0.03 3
49 19-Jun 36.40 36.40 34.15 34.66 35.05 -2.89 414.67 21,644 1.81 16,842 2.82 0.06 6
50 18-Jun 36.31 36.34 35.30 35.69 35.77 0.25 426.99 18,350 1.54 9,048 1.51 0.03 3
51 17-Jun 36.30 36.98 35.25 35.60 35.86 -2.97 425.92 43,944 3.68 32,463 5.43 0.12 12
52 16-Jun 36.82 37.00 35.26 36.69 36.39 -0.35 438.96 34,490 2.89 16,471 2.76 0.06 6
53 13-Jun 37.49 37.49 36.21 36.82 36.83 -1.97 440.51 62,855 5.27 42,642 7.14 0.16 15
54 12-Jun 37.50 39.25 36.40 37.56 37.24 2.07 449.36 75,331 6.32 57,146 9.56 0.21 21
55 11-Jun 36.40 38.12 36.40 36.80 37.33 0.79 440.27 70,568 5.92 42,000 7.03 0.16 15
56 10-Jun 37.15 37.15 35.71 36.51 36.60 -1.00 436.80 21,393 1.79 14,418 2.41 0.05 5
57 09-Jun 36.61 37.13 36.50 36.88 36.85 0.74 441.23 30,602 2.57 18,303 3.06 0.07 7
58 06-Jun 35.46 37.00 34.94 36.61 36.42 3.24 438.00 123,109 10.32 63,087 10.56 0.23 23
59 05-Jun 36.69 36.70 35.25 35.46 35.80 -1.61 424.24 47,554 3.99 32,597 5.46 0.12 12
60 04-Jun 37.42 37.42 36.00 36.04 36.24 0.00 431.18 23,542 1.97 13,416 2.25 0.05 5
61 03-Jun 37.07 37.07 36.00 36.04 36.60 -1.77 431.18 15,831 1.33 5,974 1.00 0.02 2
62 02-Jun 37.60 37.60 36.34 36.69 36.74 1.72 438.96 40,397 3.39 20,998 3.51 0.08 8
63 30-May 35.85 36.50 35.31 36.07 35.99 0.98 431.54 49,952 4.19 22,525 3.77 0.08 8
64 29-May 36.00 36.45 35.17 35.72 35.74 1.28 427.35 53,314 4.47 34,769 5.82 0.12 13
65 28-May 35.97 35.97 34.71 35.27 35.47 0.51 421.97 35,355 2.96 26,638 4.46 0.09 10
66 27-May 36.13 36.13 34.57 35.09 35.37 -0.74 419.81 22,781 1.91 14,370 2.41 0.05 5
67 26-May 35.70 35.70 34.95 35.35 35.47 1.87 422.92 24,499 2.05 18,332 3.07 0.07 7

Similar Stocks: VESUVIUS    DENORA    IFGLEXPOR    ORIENTCER    RPEL    GRAPHITE    HEG    RHIM    AUROIMPEX    REFRACTORY   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com