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: 57.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 28.67 Barrier: 36.58; Drift%: 4.74
Basic Industry: Electrodes & Refractories Total Equity: 119,639,200 Low52 Date: 07-Apr-2025 SHP: 63.58 / 13.32 / 0.0 / 23.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.69 / 29.35 Month: 41.4 / 35.76 Week: 38.08 / 36.5 Day: 39.9 / 38.06 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 39.90 39.90 38.06 38.40 39.03 -1.89 459.41 81,839 5.67 47,101 6.13 0.18 17
2 11-Nov 41.80 41.80 38.27 39.14 39.69 8.93 468.27 651,204 45.10 223,113 29.04 0.89 80
3 10-Nov 35.85 36.98 35.69 35.93 36.28 -1.24 429.86 41,909 2.90 25,545 3.32 0.09 9
4 07-Nov 35.02 36.80 34.92 36.38 36.28 3.88 435.25 49,626 3.44 35,884 4.67 0.13 13
5 06-Nov 36.00 36.58 34.80 35.02 35.51 -2.94 418.98 27,749 1.92 16,342 2.13 0.06 6
6 04-Nov 36.99 36.99 35.20 36.08 36.03 -1.12 431.66 65,721 4.55 43,471 5.66 0.16 16
7 03-Nov 37.10 37.39 36.26 36.49 36.77 -0.68 436.56 21,804 1.51 15,670 2.04 0.06 6
8 31-Oct 37.03 37.50 36.50 36.74 37.00 -1.18 439.55 20,540 1.42 10,741 1.40 0.00 4
9 30-Oct 37.50 37.90 36.92 37.18 37.43 -0.21 444.82 32,775 2.27 16,006 2.08 0.06 6
10 29-Oct 37.70 37.87 37.00 37.26 37.25 0.22 445.78 46,195 3.20 24,128 3.14 0.09 9
11 28-Oct 37.15 38.08 37.10 37.18 37.60 0.08 444.82 39,259 2.72 14,287 1.86 0.05 5
12 27-Oct 37.14 37.77 37.00 37.15 37.29 -0.64 444.46 27,642 1.91 14,295 1.86 0.05 5
13 24-Oct 37.44 37.96 37.03 37.39 37.56 0.67 447.33 44,220 3.06 23,076 3.00 0.09 8
14 23-Oct 38.00 38.00 37.00 37.14 37.34 0.19 444.34 65,674 4.55 28,873 3.76 0.11 10
15 21-Oct 35.80 38.45 35.80 37.07 37.48 3.58 443.50 41,552 2.88 28,134 3.66 0.11 10
16 20-Oct 35.99 36.35 35.52 35.79 35.90 1.33 428.19 51,651 3.58 14,746 1.92 0.05 5
17 17-Oct 35.35 36.74 34.41 35.32 35.95 -1.18 422.57 56,628 3.92 30,967 4.03 0.11 11
18 16-Oct 36.82 36.97 35.32 35.74 36.05 -2.72 427.59 55,926 3.87 36,337 4.73 0.13 13
19 15-Oct 36.33 37.40 35.91 36.74 36.71 1.66 439.55 39,047 2.70 22,159 2.88 0.08 8
20 14-Oct 36.10 36.97 35.93 36.14 36.19 -0.25 432.38 16,933 1.17 12,930 1.68 0.05 5
21 13-Oct 36.97 36.97 36.03 36.23 36.32 -2.00 433.45 21,809 1.51 12,371 1.61 0.04 4
22 10-Oct 36.11 37.40 36.03 36.97 37.06 1.29 442.31 26,723 1.85 15,571 2.03 0.06 6
23 09-Oct 37.00 37.38 36.32 36.50 36.81 -1.16 436.68 38,276 2.65 28,308 3.68 0.10 10
24 08-Oct 37.70 37.70 36.60 36.93 37.07 0.52 441.83 17,297 1.20 8,530 1.11 0.03 3
25 07-Oct 36.35 37.48 36.35 36.74 36.99 -0.84 439.55 73,873 5.12 59,855 7.79 0.22 22
26 06-Oct 37.35 38.36 36.94 37.05 37.46 -0.03 443.26 58,746 4.07 31,335 4.08 0.12 11
27 03-Oct 37.74 37.74 36.99 37.06 37.19 0.16 443.38 29,242 2.03 22,923 2.98 0.09 8
28 01-Oct 37.40 38.15 36.60 37.00 37.05 0.14 442.00 29,440 2.04 16,154 2.10 0.06 6
29 30-Sep 36.80 38.50 36.12 36.95 37.17 2.41 442.07 64,026 4.43 39,301 5.12 0.15 14
30 29-Sep 36.21 36.98 35.76 36.08 36.24 -2.14 431.66 121,049 8.38 84,688 11.02 0.31 31
31 26-Sep 36.99 37.36 36.25 36.87 36.71 -0.32 441.11 39,566 2.74 25,309 3.29 0.09 9
32 25-Sep 38.00 38.00 36.80 36.99 37.25 -1.73 442.55 36,205 2.51 24,334 3.17 0.09 9
33 24-Sep 38.25 39.06 37.30 37.64 37.96 -2.34 450.32 50,901 3.53 40,177 5.23 0.15 14
34 23-Sep 39.01 39.64 38.40 38.54 38.68 -2.28 461.09 38,822 2.69 27,418 3.57 0.11 10
35 22-Sep 39.40 40.14 39.40 39.44 39.63 -2.28 471.86 21,596 1.50 15,215 1.98 0.06 5
36 19-Sep 41.10 41.10 39.16 40.36 40.20 -0.02 482.86 88,273 6.11 46,810 6.09 0.19 17
37 18-Sep 39.89 40.99 39.80 40.37 40.22 1.25 482.98 63,340 4.39 38,954 5.07 0.16 14
38 17-Sep 38.21 40.90 38.21 39.87 39.85 3.96 477.00 102,639 7.11 65,373 8.51 0.26 24
39 16-Sep 38.33 38.88 38.12 38.35 38.46 0.05 458.82 24,355 1.69 15,606 2.03 0.06 6
40 15-Sep 38.40 39.00 38.01 38.33 38.56 -0.18 458.58 62,841 4.35 41,502 5.40 0.16 15
41 12-Sep 38.70 39.79 38.00 38.40 38.57 1.11 459.41 45,902 3.18 14,641 1.91 0.06 5
42 11-Sep 39.20 39.49 36.90 37.98 37.84 -2.19 454.39 101,095 7.00 51,089 6.65 0.19 18
43 10-Sep 39.48 40.08 38.68 38.83 39.31 -0.64 464.56 45,611 3.16 26,911 3.50 0.11 10
44 09-Sep 39.00 39.30 37.65 39.08 38.48 1.72 467.55 37,479 2.60 25,580 3.33 0.10 9
45 08-Sep 39.00 40.15 38.25 38.42 39.20 -0.52 459.65 70,292 4.87 38,555 5.02 0.15 14
46 05-Sep 38.68 40.00 38.22 38.62 38.73 1.13 462.05 24,181 1.67 12,591 1.64 0.05 5
47 04-Sep 39.90 39.94 38.00 38.19 38.54 -3.49 456.90 38,760 2.68 25,029 3.26 0.10 9
48 03-Sep 36.85 41.40 36.85 39.57 39.45 7.50 473.41 171,996 11.91 63,772 8.30 0.25 23
49 02-Sep 37.36 38.00 36.50 36.81 37.31 0.27 440.39 54,459 3.77 36,294 4.72 0.14 13
50 01-Sep 36.60 37.50 36.31 36.71 36.64 1.10 439.20 14,438 1.00 7,682 1.00 0.03 3
51 29-Aug 37.90 37.90 36.05 36.31 36.68 -0.58 434.41 50,514 3.50 25,165 3.28 0.09 9
52 28-Aug 37.74 37.74 36.39 36.52 37.00 -2.87 436.92 69,837 4.84 28,282 3.68 0.00 10
53 26-Aug 38.38 38.45 36.62 37.60 37.86 -2.03 449.84 53,598 3.71 23,283 3.03 0.09 8
54 25-Aug 38.65 40.70 38.17 38.38 39.02 -0.70 459.18 50,432 3.49 20,254 2.64 0.08 7
55 22-Aug 39.05 39.47 38.50 38.65 38.86 -1.23 462.41 25,583 1.77 16,322 2.12 0.06 6
56 21-Aug 40.00 40.00 38.91 39.13 39.49 -0.81 468.15 28,199 1.95 17,881 2.33 0.07 6
57 20-Aug 40.10 40.58 39.22 39.45 39.75 -0.28 471.98 61,229 4.24 43,825 5.70 0.17 16
58 19-Aug 39.53 40.89 39.12 39.56 39.77 -0.58 473.29 51,882 3.59 28,437 3.70 0.11 10
59 18-Aug 40.00 40.99 39.47 39.79 40.24 1.25 476.04 23,937 1.66 13,284 1.73 0.05 5
60 14-Aug 39.52 40.11 39.12 39.30 39.57 -1.03 470.18 23,125 1.60 14,755 1.92 0.06 5
61 13-Aug 39.90 40.49 39.32 39.71 39.82 1.87 475.09 19,868 1.38 13,143 1.71 0.05 5
62 12-Aug 39.85 40.42 38.75 38.98 39.72 -0.36 466.35 36,254 2.51 16,710 2.17 0.07 6
63 11-Aug 38.68 39.39 38.21 39.12 38.94 1.14 468.03 26,300 1.82 10,760 1.40 0.04 4
64 08-Aug 39.70 40.00 38.40 38.68 39.14 -1.63 462.76 59,697 4.13 37,945 4.94 0.15 14
65 07-Aug 42.48 42.48 38.37 39.32 39.91 -5.82 470.42 79,043 5.47 58,617 7.63 0.23 21
66 06-Aug 42.08 42.70 41.51 41.75 42.01 -0.31 499.49 34,515 2.39 22,533 2.93 0.09 8
67 05-Aug 42.90 42.90 41.83 41.88 42.06 -0.45 501.05 35,082 2.43 14,652 1.91 0.06 5

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com