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: 37.55; Drift%: 6.68
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 / 23.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.69 / 29.35 Month: 39.14 / 33.01 Week: 42.75 / 35.0 Day: 42.23 / 40.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 41.00 42.23 40.00 40.24 40.49 -1.88 481.43 47,188 4.33 21,905 3.67 0.09 8
2 10-Jul 42.36 43.39 40.77 41.01 41.62 -2.24 490.64 47,632 4.37 23,402 3.92 0.10 8
3 09-Jul 41.90 43.34 41.90 41.95 42.41 -0.57 501.89 88,304 8.10 46,559 7.79 0.20 17
4 08-Jul 43.00 43.70 40.37 42.19 42.27 -2.36 504.76 199,676 18.31 68,744 11.51 0.29 25
5 07-Jul 41.41 44.45 41.41 43.21 43.06 4.17 516.96 231,842 21.26 123,792 20.72 0.53 45
6 04-Jul 38.20 42.75 37.55 41.48 40.96 11.69 496.26 810,961 74.37 351,103 58.76 1.44 127
7 03-Jul 36.36 39.30 36.22 37.14 37.63 2.15 444.34 240,700 22.07 70,382 11.78 0.26 25
8 02-Jul 35.73 36.68 35.24 36.36 36.07 1.76 435.01 106,788 9.79 60,857 10.19 0.22 22
9 01-Jul 35.41 37.80 35.41 35.73 36.34 0.03 427.47 123,705 11.34 39,590 6.63 0.14 14
10 30-Jun 35.74 36.25 35.00 35.72 35.65 1.59 427.35 37,504 3.44 24,585 4.11 0.09 9
11 27-Jun 35.74 35.74 34.99 35.16 35.44 -1.54 420.65 49,103 4.50 33,734 5.65 0.12 12
12 26-Jun 36.97 36.97 35.41 35.71 35.79 -0.58 427.23 38,772 3.56 25,795 4.32 0.09 9
13 25-Jun 35.31 36.51 35.31 35.92 36.17 0.00 429.74 20,202 1.85 13,637 2.28 0.05 5
14 24-Jun 36.20 36.20 35.59 35.92 35.84 1.38 429.74 11,926 1.09 7,857 1.31 0.03 3
15 23-Jun 35.59 36.30 34.51 35.43 35.24 -0.70 423.88 29,827 2.74 15,560 2.60 0.05 6
16 20-Jun 34.12 36.54 34.12 35.68 35.60 2.94 426.87 16,049 1.47 8,862 1.48 0.03 3
17 19-Jun 36.40 36.40 34.15 34.66 35.05 -2.89 414.67 21,644 1.98 16,842 2.82 0.06 6
18 18-Jun 36.31 36.34 35.30 35.69 35.77 0.25 426.99 18,350 1.68 9,048 1.51 0.03 3
19 17-Jun 36.30 36.98 35.25 35.60 35.86 -2.97 425.92 43,944 4.03 32,463 5.43 0.12 12
20 16-Jun 36.82 37.00 35.26 36.69 36.39 -0.35 438.96 34,490 3.16 16,471 2.76 0.06 6
21 13-Jun 37.49 37.49 36.21 36.82 36.83 -1.97 440.51 62,855 5.76 42,642 7.14 0.16 15
22 12-Jun 37.50 39.25 36.40 37.56 37.24 2.07 449.36 75,331 6.91 57,146 9.56 0.21 21
23 11-Jun 36.40 38.12 36.40 36.80 37.33 0.79 440.27 70,568 6.47 42,000 7.03 0.16 15
24 10-Jun 37.15 37.15 35.71 36.51 36.60 -1.00 436.80 21,393 1.96 14,418 2.41 0.05 5
25 09-Jun 36.61 37.13 36.50 36.88 36.85 0.74 441.23 30,602 2.81 18,303 3.06 0.07 7
26 06-Jun 35.46 37.00 34.94 36.61 36.42 3.24 438.00 123,109 11.29 63,087 10.56 0.23 23
27 05-Jun 36.69 36.70 35.25 35.46 35.80 -1.61 424.24 47,554 4.36 32,597 5.46 0.12 12
28 04-Jun 37.42 37.42 36.00 36.04 36.24 0.00 431.18 23,542 2.16 13,416 2.25 0.05 5
29 03-Jun 37.07 37.07 36.00 36.04 36.60 -1.77 431.18 15,831 1.45 5,974 1.00 0.02 2
30 02-Jun 37.60 37.60 36.34 36.69 36.74 1.72 438.96 40,397 3.70 20,998 3.51 0.08 8
31 30-May 35.85 36.50 35.31 36.07 35.99 0.98 431.54 49,952 4.58 22,525 3.77 0.08 8
32 29-May 36.00 36.45 35.17 35.72 35.74 1.28 427.35 53,314 4.89 34,769 5.82 0.12 13
33 28-May 35.97 35.97 34.71 35.27 35.47 0.51 421.97 35,355 3.24 26,638 4.46 0.09 10
34 27-May 36.13 36.13 34.57 35.09 35.37 -0.74 419.81 22,781 2.09 14,370 2.41 0.05 5
35 26-May 35.70 35.70 34.95 35.35 35.47 1.87 422.92 24,499 2.25 18,332 3.07 0.07 7
36 23-May 35.46 35.46 34.61 34.70 34.98 1.37 415.15 30,528 2.80 21,318 3.57 0.07 8
37 22-May 36.36 36.36 33.85 34.23 34.53 -3.47 409.52 121,184 11.11 57,248 9.58 0.20 21
38 21-May 37.01 37.63 35.10 35.46 36.00 -5.01 424.24 50,645 4.64 32,868 5.50 0.00 12
39 20-May 37.60 38.75 37.10 37.33 37.72 -2.61 446.61 19,051 1.75 13,427 2.25 0.05 5
40 19-May 38.00 38.97 37.90 38.33 38.41 0.82 458.58 62,270 5.71 38,169 6.39 0.15 14
41 16-May 36.06 39.14 36.06 38.02 37.78 4.39 454.87 178,611 16.38 53,741 8.99 0.20 19
42 15-May 36.50 36.90 35.81 36.42 36.42 1.76 435.73 31,802 2.92 21,915 3.67 0.08 8
43 14-May 35.60 36.24 35.37 35.79 35.80 1.39 428.19 15,314 1.40 7,568 1.27 0.03 3
44 13-May 34.80 35.50 34.25 35.30 35.17 0.46 422.33 25,038 2.30 17,043 2.85 0.06 6
45 12-May 34.01 35.90 34.01 35.14 35.28 3.66 420.41 40,607 3.72 20,369 3.41 0.07 7
46 09-May 33.60 34.27 33.50 33.90 33.78 -0.38 405.58 18,936 1.74 11,935 2.00 0.04 4
47 08-May 35.00 37.00 33.51 34.03 34.86 -0.70 407.13 155,595 14.27 56,845 9.51 0.20 20
48 07-May 33.95 34.70 33.01 34.27 33.95 0.91 410.00 62,188 5.70 48,936 8.19 0.17 18
49 06-May 35.37 35.69 33.81 33.96 34.29 -4.69 406.29 38,719 3.55 29,448 4.93 0.10 11
50 05-May 35.78 36.49 34.60 35.63 35.83 2.47 426.27 20,832 1.91 12,415 2.08 0.04 4
51 02-May 35.94 36.54 34.25 34.77 35.46 -2.36 415.99 40,148 3.68 14,412 2.41 0.05 5
52 30-Apr 35.40 37.69 34.70 35.61 36.25 0.56 426.04 51,691 4.74 20,703 3.46 0.08 7
53 29-Apr 35.96 36.33 35.00 35.41 35.49 -0.59 423.64 23,755 2.18 16,539 2.77 0.06 6
54 28-Apr 35.00 36.25 34.55 35.62 35.50 -0.59 426.15 44,561 4.09 20,241 3.39 0.07 7
55 25-Apr 35.97 39.50 33.20 35.83 36.53 2.02 428.67 238,118 21.84 84,193 14.09 0.31 30
56 24-Apr 36.70 36.70 34.53 35.12 35.39 -1.98 420.17 41,390 3.80 21,225 3.55 0.08 8
57 23-Apr 37.70 37.70 35.09 35.83 36.05 2.55 428.67 83,306 7.64 44,028 7.37 0.16 16
58 22-Apr 35.39 35.84 34.52 34.94 35.06 0.52 418.02 36,083 3.31 20,718 3.47 0.07 7
59 21-Apr 33.92 35.25 33.52 34.76 34.24 2.48 415.87 24,163 2.22 15,860 2.65 0.05 6
60 17-Apr 34.98 34.99 33.07 33.92 34.12 -1.62 405.82 75,800 6.95 34,471 5.77 0.12 12
61 16-Apr 33.50 34.99 33.34 34.48 34.31 3.64 412.52 54,544 5.00 30,410 5.09 0.10 11
62 15-Apr 32.27 34.00 32.26 33.27 33.10 3.32 398.04 89,192 8.18 60,843 10.18 0.20 22
63 11-Apr 32.50 32.78 31.91 32.20 32.17 3.14 385.24 30,061 2.76 13,037 2.18 0.04 5
64 09-Apr 31.42 31.73 30.50 31.22 31.18 -0.67 373.51 10,904 1.00 6,475 1.08 0.02 2
65 08-Apr 30.50 31.89 30.50 31.43 31.29 3.22 376.03 37,929 3.48 12,509 2.09 0.04 5
66 07-Apr 30.50 31.13 28.67 30.45 29.87 -4.15 364.30 167,374 15.35 113,707 19.03 0.34 41
67 04-Apr 33.20 33.27 31.50 31.77 32.30 -4.11 380.09 57,367 5.26 31,753 5.31 0.10 11

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