| 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: 56.7; Drift%: 19.12 |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,800,000 | Low52 Date: | SHP: 72.48 / 0.65 / 2.33 / 24.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 99.4 / 57.05 | Month: 80.6 / 57.05 | Week: 66.15 / 53.3 | Day: 70.1 / 70.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 68.70 | 71.25 | 68.70 | 71.25 | 70.12 | 1.64 | 155.33 | 9,000 | 8.99 | 9,000 | 8.99 | 0.06 | 0.17 |
| 2 | 21-May | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.96 | 152.82 | 25,000 | 24.98 | 25,000 | 24.98 | 0.18 | 0.47 |
| 3 | 20-May | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.93 | 149.88 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 0.07 |
| 4 | 19-May | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.97 | 147.04 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 5 | 16-May | 64.00 | 66.15 | 64.00 | 66.15 | 65.38 | 5.00 | 144.21 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 6 | 15-May | 63.60 | 63.60 | 63.00 | 63.00 | 63.38 | 3.96 | 137.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 7 | 14-May | 57.75 | 60.60 | 57.75 | 60.60 | 59.56 | 4.94 | 132.11 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 0.13 |
| 8 | 13-May | 57.75 | 57.75 | 53.30 | 57.75 | 57.08 | 5.00 | 125.90 | 36,000 | 35.96 | 32,000 | 31.97 | 0.18 | 0.59 |
| 9 | 12-May | 54.00 | 55.00 | 54.00 | 55.00 | 54.85 | 4.96 | 119.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 0.13 |
| 10 | 09-May | 53.20 | 53.20 | 51.65 | 52.40 | 52.43 | -1.50 | 114.23 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.04 |
| 11 | 08-May | 54.95 | 54.95 | 52.75 | 53.20 | 53.39 | -3.18 | 115.98 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 0.15 |
| 12 | 07-May | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.00 | 119.79 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 0.07 |
| 13 | 06-May | 56.00 | 56.70 | 54.95 | 54.95 | 55.51 | -5.01 | 119.79 | 12,000 | 11.99 | 11,000 | 10.99 | 0.06 | 0.20 |
| 14 | 05-May | 60.00 | 60.00 | 57.65 | 57.85 | 59.06 | -4.62 | 126.11 | 15,000 | 14.99 | 14,000 | 13.99 | 0.08 | 0.26 |
| 15 | 02-May | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.94 | 132.22 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 16 | 30-Apr | 63.10 | 63.10 | 61.85 | 61.85 | 62.48 | -1.98 | 134.83 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.04 |
| 17 | 28-Apr | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.94 | 137.56 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 18 | 25-Apr | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.81 | 134.94 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 19 | 24-Apr | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.01 | 132.54 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 0.15 |
| 20 | 23-Apr | 62.10 | 62.10 | 62.05 | 62.05 | 62.06 | -1.97 | 135.27 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 0.09 |
| 21 | 22-Apr | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.00 | 137.99 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 0.04 |
| 22 | 21-Apr | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.08 | 137.99 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 23 | 17-Apr | 64.00 | 64.00 | 63.35 | 63.35 | 63.87 | -1.78 | 138.10 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 0.09 |
| 24 | 16-Apr | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77 | 140.61 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 0.06 |
| 25 | 15-Apr | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 141.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 0.02 |
| 26 | 11-Apr | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.37 | 141.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 0.07 |
| 27 | 08-Apr | 65.95 | 65.95 | 65.90 | 65.90 | 65.91 | 1.85 | 143.66 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 0.07 |
| 28 | 07-Apr | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.97 | 141.05 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 0.02 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY