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: 56.64 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 02-Jan-2026 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 28.67 Barrier: 37.29; Drift%: 7.08
Basic Industry: Electrodes & Refractories Total Equity: 119,639,200 Low52 Date: 07-Apr-2025 SHP: 63.9 / 13.36 / 0.0 / 22.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.69 / 29.35 Month: 53.7 / 39.81 Week: 41.8 / 38.21 Day: 42.38 / 39.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 39.49 42.38 39.26 40.13 40.47 2.11 480.11 214,241 10.34 134,393 12.37 0.54 49
2 06-Apr 38.20 39.75 37.71 39.30 38.79 2.88 470.18 27,211 1.31 17,059 1.57 0.07 6
3 02-Apr 36.78 39.00 36.07 38.20 37.76 3.86 457.02 111,642 5.39 31,481 2.90 0.12 12
4 01-Apr 36.99 37.29 35.21 36.78 36.51 6.73 440.03 39,182 1.89 17,076 1.57 0.06 6
5 30-Mar 35.88 37.29 34.00 34.46 35.44 -4.70 412.28 96,706 4.67 51,570 4.75 0.18 19
6 27-Mar 37.11 38.50 35.95 36.16 36.63 -2.06 432.62 41,047 1.98 26,222 2.41 0.10 10
7 25-Mar 37.71 39.09 36.75 36.92 37.80 -1.94 441.71 57,426 2.77 31,928 2.94 0.12 12
8 24-Mar 36.78 38.64 36.15 37.65 37.01 3.89 450.44 1,271,676 61.40 1,215,741 111.94 4.50 447
9 23-Mar 38.85 39.07 35.85 36.24 37.02 -6.24 433.57 74,454 3.59 34,035 3.13 0.13 13
10 20-Mar 38.11 39.47 38.11 38.65 38.94 1.42 462.41 1,345,133 64.95 1,311,374 120.74 5.11 482
11 19-Mar 38.30 40.80 37.82 38.11 38.96 -0.21 455.94 1,396,382 67.42 1,297,680 119.48 5.06 477
12 18-Mar 34.21 39.89 34.21 38.19 37.85 9.30 456.90 98,898 4.78 47,949 4.41 0.18 18
13 17-Mar 35.00 36.42 34.50 34.94 35.17 0.60 418.02 42,043 2.03 20,115 1.85 0.07 7
14 16-Mar 36.37 37.38 34.48 34.73 35.47 -2.61 415.51 92,727 4.48 44,297 4.08 0.16 16
15 13-Mar 38.45 38.45 35.50 35.66 36.62 -6.28 426.63 47,155 2.28 31,339 2.89 0.11 12
16 12-Mar 37.25 38.48 37.25 38.05 37.81 0.08 455.23 30,321 1.46 18,772 1.73 0.07 7
17 11-Mar 37.95 38.80 37.36 38.02 38.14 2.18 454.87 63,274 3.06 39,838 3.67 0.15 15
18 10-Mar 37.00 37.90 35.92 37.21 37.02 3.85 445.18 38,442 1.86 15,905 1.46 0.06 6
19 09-Mar 35.50 36.90 35.00 35.83 35.46 -3.19 428.67 39,565 1.91 27,798 2.56 0.10 10
20 06-Mar 37.20 38.19 36.77 37.01 37.41 -1.10 442.78 34,449 1.66 18,774 1.73 0.07 7
21 05-Mar 36.30 37.85 36.01 37.42 36.85 4.64 447.69 44,101 2.13 24,504 2.26 0.09 9
22 04-Mar 37.45 37.45 35.50 35.76 36.26 -3.61 427.83 55,794 2.69 37,643 3.47 0.14 14
23 02-Mar 37.50 38.59 36.70 37.10 37.44 -3.91 443.86 65,733 3.17 40,745 3.75 0.15 15
24 27-Feb 39.25 39.82 38.21 38.61 38.85 -1.88 461.93 44,286 2.14 29,096 2.68 0.11 11
25 26-Feb 39.00 40.10 38.99 39.35 39.58 -0.71 470.78 36,332 1.75 22,528 2.07 0.09 8
26 25-Feb 40.40 40.40 39.45 39.63 39.80 0.28 474.13 22,930 1.11 10,860 1.00 0.04 4
27 24-Feb 40.70 40.70 39.22 39.52 39.72 -1.47 472.81 41,257 1.99 23,879 2.20 0.09 9
28 23-Feb 41.80 41.80 39.76 40.11 40.41 -0.87 479.87 43,948 2.12 25,618 2.36 0.10 9
29 20-Feb 40.50 41.43 40.05 40.46 40.75 -0.91 484.06 45,465 2.20 22,406 2.06 0.09 8
30 19-Feb 42.14 42.14 40.50 40.83 41.15 -1.87 488.49 60,227 2.91 30,721 2.83 0.13 11
31 18-Feb 42.02 42.69 41.41 41.61 41.94 -1.28 497.82 20,710 1.00 14,801 1.36 0.06 5
32 17-Feb 41.98 42.80 41.46 42.15 42.22 0.40 504.28 22,624 1.09 11,356 1.05 0.05 4
33 16-Feb 41.73 42.84 41.32 41.98 41.87 1.30 502.25 36,843 1.78 14,216 1.31 0.06 5
34 13-Feb 41.80 41.99 40.99 41.44 41.52 -2.72 495.78 55,956 2.70 32,408 2.98 0.13 12
35 12-Feb 43.62 43.62 41.92 42.60 42.69 -1.84 509.66 52,034 2.51 18,951 1.74 0.08 7
36 11-Feb 44.49 44.49 43.00 43.40 43.50 -2.25 519.23 72,908 3.52 29,998 2.76 0.13 11
37 10-Feb 44.79 44.79 43.50 44.40 44.22 1.05 531.20 65,503 3.16 29,016 2.67 0.13 11
38 09-Feb 43.67 46.00 42.60 43.94 44.54 0.62 525.69 170,220 8.22 79,132 7.29 0.35 29
39 06-Feb 44.49 44.49 42.89 43.67 43.43 0.74 522.46 73,003 3.52 32,578 3.00 0.14 12
40 05-Feb 41.80 46.40 41.71 43.35 44.31 1.55 518.64 472,607 22.82 105,260 9.69 0.47 38
41 04-Feb 41.86 45.90 41.00 42.69 43.90 1.81 510.74 372,140 17.97 79,678 7.34 0.35 29
42 03-Feb 42.20 43.11 41.11 41.93 42.05 3.00 501.65 95,792 4.63 42,734 3.93 0.18 15
43 02-Feb 42.65 42.65 39.36 40.71 40.51 -2.40 487.05 102,661 4.96 52,146 4.80 0.21 19
44 01-Feb 43.50 43.50 40.90 41.71 41.92 -0.67 499.02 86,384 4.17 27,662 2.55 0.12 10
45 30-Jan 41.60 44.62 40.92 41.99 42.38 0.94 502.37 94,357 4.56 28,851 2.66 0.12 10
46 29-Jan 41.25 42.36 41.10 41.60 41.66 0.19 497.70 60,308 2.91 32,130 2.96 0.13 12
47 28-Jan 41.77 42.16 40.50 41.52 41.29 1.74 496.74 71,291 3.44 34,544 3.18 0.14 12
48 27-Jan 41.00 41.65 40.43 40.81 40.93 -0.90 488.25 56,669 2.74 31,466 2.90 0.13 11
49 23-Jan 41.80 44.18 40.97 41.18 42.63 -0.02 492.67 421,060 20.33 81,513 7.51 0.35 29
50 22-Jan 40.60 42.74 40.60 41.19 41.49 0.78 492.79 128,976 6.23 77,997 7.18 0.32 28
51 21-Jan 41.30 42.24 40.02 40.87 40.93 -0.83 488.97 128,939 6.23 71,261 6.56 0.29 26
52 20-Jan 43.10 43.51 41.00 41.21 42.00 -4.89 493.03 152,492 7.36 87,338 8.04 0.00 32
53 19-Jan 45.47 45.47 43.00 43.33 44.07 -4.87 518.40 121,359 5.86 79,714 7.34 0.35 29
54 16-Jan 47.80 47.80 45.45 45.55 46.30 -2.38 544.96 95,157 4.59 52,400 4.82 0.24 19
55 14-Jan 46.49 47.60 46.00 46.66 46.86 0.50 558.24 100,680 4.86 45,828 4.22 0.21 17
56 13-Jan 46.70 50.00 45.99 46.43 47.91 0.83 555.48 281,779 13.61 122,589 11.29 0.59 44
57 12-Jan 47.55 47.67 45.00 46.05 45.77 -1.90 550.94 136,960 6.61 76,525 7.05 0.35 28
58 09-Jan 47.00 51.37 46.00 46.94 48.73 0.15 561.59 434,405 20.97 123,926 11.41 0.60 45
59 08-Jan 47.00 49.95 46.15 46.87 48.01 -0.40 560.75 204,867 9.89 88,616 8.16 0.43 32
60 07-Jan 50.96 51.48 46.51 47.06 48.31 -7.53 563.02 302,638 14.61 178,589 16.44 0.86 65
61 06-Jan 51.77 53.00 50.36 50.89 51.77 -1.70 608.84 138,949 6.71 66,524 6.13 0.34 24
62 05-Jan 54.70 54.98 50.25 51.77 51.77 -5.99 619.37 299,278 14.45 173,205 15.95 0.90 63
63 02-Jan 54.72 56.64 54.00 55.07 55.50 1.76 658.85 628,983 30.37 319,832 29.45 1.78 116
64 01-Jan 49.60 55.00 48.91 54.12 52.87 9.40 647.49 798,101 38.54 333,113 30.67 1.76 121
65 31-Dec 52.18 53.70 48.52 49.47 50.84 -5.28 591.86 784,620 37.88 254,911 23.47 1.30 92
66 30-Dec 44.70 52.96 43.96 52.23 49.01 18.33 624.88 1,500,247 72.44 695,156 64.00 3.41 252
67 29-Dec 43.64 44.75 42.96 44.14 44.01 2.25 528.09 179,797 8.68 109,335 10.07 0.48 40

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