| Macro-sector: Industrials | Band: 5 | High52 Price: 283.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 75.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,800,000 | Low52 Date: | SHP: 72.48 / 0.28 / 2.48 / 24.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 99.4 / 57.05 | Month: 80.6 / 57.05 | Week: 72.9 / 65.25 | Day: 66.6 / 66.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 66.60 | 66.60 | 66.00 | 66.00 | 66.38 | 1.07 | 143.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 0.15 |
| 2 | 03-Apr | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.95 | 142.35 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 3 | 02-Apr | 63.90 | 66.40 | 63.90 | 64.05 | 65.51 | -1.61 | 139.63 | 10,000 | 9.99 | 10,000 | 9.99 | 0.07 | 0.19 |
| 4 | 01-Apr | 63.95 | 65.10 | 63.95 | 65.10 | 64.35 | -0.23 | 141.92 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 0.11 |
| 5 | 28-Mar | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -1.95 | 142.25 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.04 |
| 6 | 27-Mar | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -1.99 | 145.08 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 7 | 26-Mar | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.95 | 148.02 | 11,000 | 10.99 | 11,000 | 10.99 | 0.07 | 0.20 |
| 8 | 25-Mar | 72.00 | 72.00 | 69.25 | 69.25 | 69.57 | -5.01 | 150.97 | 33,000 | 32.97 | 33,000 | 32.97 | 0.23 | 0.61 |
| 9 | 24-Mar | 72.90 | 72.90 | 71.05 | 72.90 | 72.61 | 4.97 | 158.92 | 134,000 | 133.87 | 129,000 | 128.87 | 0.94 | 2.39 |
| 10 | 21-Mar | 69.25 | 69.45 | 68.00 | 69.45 | 69.05 | 4.99 | 151.40 | 77,000 | 76.92 | 74,000 | 73.93 | 0.51 | 1.37 |
| 11 | 20-Mar | 65.50 | 66.15 | 62.50 | 66.15 | 65.18 | 5.00 | 144.21 | 172,000 | 171.83 | 164,000 | 163.84 | 1.07 | 3.04 |
| 12 | 19-Mar | 57.05 | 63.05 | 57.05 | 63.00 | 61.33 | 4.91 | 137.00 | 137,000 | 136.86 | 131,000 | 130.87 | 0.80 | 2.43 |
| 13 | 18-Mar | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -4.98 | 130.91 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 14 | 13-Mar | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -4.96 | 137.78 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 0.15 |
| 15 | 12-Mar | 67.50 | 67.50 | 66.50 | 66.50 | 66.68 | -5.00 | 144.97 | 25,000 | 24.98 | 25,000 | 24.98 | 0.17 | 0.46 |
| 16 | 11-Mar | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.96 | 152.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.00 | 0.31 |
| 17 | 10-Mar | 73.65 | 74.00 | 73.65 | 73.65 | 73.67 | -4.97 | 160.56 | 65,000 | 64.94 | 63,000 | 62.94 | 0.46 | 1.17 |
| 18 | 07-Mar | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.96 | 168.95 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 19 | 06-Mar | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.92 | 172.33 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 20 | 05-Mar | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -2.01 | 175.71 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.04 |
| 21 | 25-Feb | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.97 | 179.31 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 22 | 24-Feb | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -1.99 | 182.90 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 23 | 11-Feb | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -2.00 | 186.61 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 24 | 10-Feb | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -1.96 | 190.42 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 0.06 |
| 25 | 07-Feb | 89.05 | 89.10 | 89.05 | 89.10 | 89.06 | -1.93 | 194.24 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 0.09 |
| 26 | 06-Feb | 92.00 | 92.00 | 90.85 | 90.85 | 91.08 | -2.00 | 198.05 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 0.09 |
| 27 | 05-Feb | 92.80 | 92.80 | 91.80 | 92.70 | 92.32 | 1.76 | 202.09 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 0.11 |
| 28 | 04-Feb | 91.10 | 91.10 | 89.00 | 91.10 | 90.67 | 4.95 | 198.60 | 136,000 | 135.86 | 132,000 | 131.87 | 1.20 | 2.44 |
| 29 | 03-Feb | 86.60 | 86.80 | 84.50 | 86.80 | 86.66 | 4.96 | 189.22 | 18,000 | 17.98 | 18,000 | 17.98 | 0.16 | 0.33 |
| 30 | 01-Feb | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 4.95 | 180.29 | 13,000 | 12.99 | 13,000 | 12.99 | 0.11 | 0.24 |
| 31 | 31-Jan | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 5.00 | 171.78 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 32 | 30-Jan | 75.05 | 75.05 | 73.00 | 75.05 | 73.72 | 4.97 | 163.61 | 31,000 | 30.97 | 30,000 | 29.97 | 0.22 | 0.56 |
| 33 | 29-Jan | 75.00 | 75.00 | 70.30 | 71.50 | 72.38 | -3.38 | 155.87 | 18,000 | 17.98 | 15,000 | 14.99 | 0.11 | 0.28 |
| 34 | 28-Jan | 69.00 | 74.00 | 68.60 | 74.00 | 69.42 | 2.49 | 161.00 | 30,000 | 29.97 | 28,000 | 27.97 | 0.19 | 0.52 |
| 35 | 27-Jan | 74.00 | 74.00 | 72.20 | 72.20 | 72.44 | -5.00 | 157.40 | 15,000 | 14.99 | 15,000 | 14.99 | 0.11 | 0.28 |
| 36 | 24-Jan | 82.00 | 82.00 | 75.90 | 76.00 | 77.23 | -4.88 | 165.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 0.09 |
| 37 | 23-Jan | 78.00 | 79.90 | 75.15 | 79.90 | 78.24 | 1.75 | 174.18 | 10,000 | 9.99 | 10,000 | 9.99 | 0.08 | 0.19 |
| 38 | 22-Jan | 72.20 | 78.95 | 72.20 | 78.50 | 76.92 | 3.18 | 171.13 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 0.07 |
| 39 | 21-Jan | 76.95 | 76.95 | 75.35 | 76.00 | 75.66 | -4.34 | 165.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.05 | 0.13 |
| 40 | 20-Jan | 81.75 | 81.75 | 76.95 | 79.30 | 79.49 | -2.14 | 172.87 | 50,000 | 49.95 | 47,000 | 46.95 | 0.37 | 0.87 |
| 41 | 17-Jan | 81.00 | 81.00 | 80.20 | 81.00 | 80.84 | -2.47 | 176.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.04 | 0.09 |
| 42 | 16-Jan | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 180.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.02 |
| 43 | 15-Jan | 82.75 | 83.80 | 80.50 | 83.00 | 82.87 | 2.71 | 180.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.12 | 0.28 |
| 44 | 14-Jan | 81.00 | 81.00 | 80.75 | 80.75 | 80.88 | -2.79 | 176.04 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 0.04 |
| 45 | 13-Jan | 83.00 | 83.75 | 80.00 | 83.00 | 82.31 | 2.71 | 180.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.11 | 0.24 |
| 46 | 10-Jan | 80.00 | 80.75 | 78.75 | 80.75 | 79.55 | 0.93 | 176.04 | 11,000 | 10.99 | 10,000 | 9.99 | 0.08 | 0.19 |
| 47 | 09-Jan | 80.45 | 84.95 | 78.85 | 80.00 | 80.63 | -3.75 | 174.00 | 47,000 | 46.95 | 46,000 | 45.95 | 0.37 | 0.85 |
| 48 | 08-Jan | 87.00 | 87.00 | 81.60 | 83.00 | 84.56 | -3.49 | 180.00 | 25,000 | 24.98 | 21,000 | 20.98 | 0.18 | 0.39 |
| 49 | 07-Jan | 88.50 | 91.00 | 84.40 | 85.90 | 86.63 | -2.97 | 187.26 | 32,000 | 31.97 | 31,000 | 30.97 | 0.27 | 0.57 |
| 50 | 06-Jan | 92.95 | 93.00 | 88.30 | 88.45 | 90.69 | -5.09 | 192.82 | 26,000 | 25.97 | 25,000 | 24.98 | 0.23 | 0.46 |
| 51 | 03-Jan | 94.10 | 94.10 | 90.00 | 92.95 | 91.05 | -0.38 | 202.63 | 39,000 | 38.96 | 39,000 | 38.96 | 0.36 | 0.72 |
| 52 | 02-Jan | 96.00 | 96.00 | 93.30 | 93.30 | 93.75 | -5.25 | 203.39 | 11,000 | 10.99 | 11,000 | 10.99 | 0.10 | 0.20 |
| 53 | 01-Jan | 92.05 | 99.40 | 92.05 | 98.20 | 93.39 | 3.26 | 214.08 | 24,000 | 23.98 | 24,000 | 23.98 | 0.22 | 0.44 |
| 54 | 31-Dec | 94.00 | 95.00 | 94.00 | 95.00 | 94.56 | -0.11 | 207.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.07 | 0.13 |
| 55 | 30-Dec | 92.15 | 97.50 | 92.00 | 95.10 | 93.28 | -1.68 | 207.32 | 40,000 | 39.96 | 40,000 | 39.96 | 0.37 | 0.74 |
| 56 | 27-Dec | 95.10 | 98.90 | 92.05 | 96.70 | 94.96 | 2.53 | 210.81 | 60,000 | 59.94 | 59,000 | 58.94 | 0.56 | 1.09 |
| 57 | 26-Dec | 97.00 | 97.00 | 91.85 | 94.25 | 93.94 | -1.11 | 205.47 | 42,000 | 41.96 | 41,000 | 40.96 | 0.39 | 0.76 |
| 58 | 24-Dec | 100.00 | 102.45 | 92.90 | 95.30 | 95.22 | -2.41 | 207.75 | 49,000 | 48.95 | 43,000 | 42.96 | 0.41 | 0.80 |
| 59 | 23-Dec | 100.00 | 102.00 | 97.60 | 97.60 | 97.87 | -5.23 | 212.77 | 83,000 | 82.92 | 80,000 | 79.92 | 0.78 | 1.48 |
| 60 | 20-Dec | 99.00 | 103.90 | 97.05 | 102.70 | 100.97 | 0.88 | 223.89 | 31,000 | 30.97 | 30,000 | 29.97 | 0.30 | 0.56 |
| 61 | 19-Dec | 106.00 | 106.00 | 100.65 | 101.80 | 102.86 | -4.03 | 221.92 | 10,000 | 9.99 | 9,000 | 8.99 | 0.09 | 0.17 |
| 62 | 18-Dec | 110.45 | 110.45 | 104.85 | 105.90 | 106.49 | -4.20 | 230.86 | 20,000 | 19.98 | 17,000 | 16.98 | 0.18 | 0.31 |
| 63 | 17-Dec | 110.00 | 110.50 | 104.50 | 110.35 | 108.81 | 0.32 | 240.56 | 32,000 | 31.97 | 31,000 | 30.97 | 0.34 | 0.57 |
| 64 | 16-Dec | 114.60 | 114.60 | 106.55 | 110.00 | 109.99 | -1.59 | 239.00 | 41,000 | 40.96 | 40,000 | 39.96 | 0.44 | 0.74 |
| 65 | 13-Dec | 115.00 | 115.00 | 111.75 | 111.75 | 112.95 | -2.01 | 243.62 | 11,000 | 10.99 | 11,000 | 10.99 | 0.12 | 0.20 |
| 66 | 12-Dec | 114.40 | 114.40 | 113.00 | 114.00 | 113.72 | 1.58 | 248.00 | 33,000 | 32.97 | 33,000 | 32.97 | 0.38 | 0.61 |
| 67 | 11-Dec | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 1.96 | 244.60 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 0.09 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY