| Macro-sector: Industrials | Band: 5 | High52 Price: 128.05 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 39.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,800,000 | Low52 Date: 09-Oct-2025 | SHP: 72.48 / 0.65 / 2.33 / 24.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 99.4 / 57.05 | Month: 62.0 / 46.05 | Week: 51.15 / 40.55 | Day: 50.2 / 50.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 50.15 | 50.20 | 50.15 | 50.20 | 50.15 | -3.65 | 109.44 | 12,000 | 11.99 | 12,000 | 11.99 | 0.06 | 22 |
| 2 | 11-Nov | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -5.01 | 113.58 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 4 |
| 3 | 10-Nov | 55.10 | 57.00 | 54.85 | 54.85 | 55.18 | -4.94 | 119.57 | 12,000 | 11.99 | 10,000 | 9.99 | 0.06 | 19 |
| 4 | 07-Nov | 56.15 | 58.00 | 53.75 | 57.70 | 55.36 | 2.76 | 125.79 | 18,000 | 17.98 | 16,000 | 15.98 | 0.09 | 30 |
| 5 | 06-Nov | 57.50 | 57.50 | 52.50 | 56.15 | 56.17 | 2.46 | 122.41 | 28,000 | 27.97 | 27,000 | 26.97 | 0.15 | 50 |
| 6 | 04-Nov | 54.80 | 54.80 | 54.75 | 54.80 | 54.80 | 4.98 | 119.46 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 21 |
| 7 | 03-Nov | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.92 | 113.80 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 8 | 31-Oct | 49.35 | 49.80 | 47.50 | 49.75 | 49.44 | 4.74 | 108.46 | 23,000 | 22.98 | 23,000 | 22.98 | 0.11 | 43 |
| 9 | 30-Oct | 46.35 | 51.15 | 46.35 | 47.50 | 50.11 | -2.56 | 103.55 | 17,000 | 16.98 | 16,000 | 15.98 | 0.08 | 30 |
| 10 | 29-Oct | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 4.95 | 106.28 | 26,000 | 25.97 | 26,000 | 25.97 | 0.13 | 49 |
| 11 | 28-Oct | 46.40 | 46.45 | 46.00 | 46.45 | 46.31 | 4.97 | 101.26 | 7,000 | 6.99 | 6,000 | 5.99 | 0.03 | 11 |
| 12 | 27-Oct | 44.20 | 44.25 | 40.55 | 44.25 | 43.26 | 4.98 | 96.47 | 15,000 | 14.99 | 15,000 | 14.99 | 0.06 | 28 |
| 13 | 24-Oct | 40.50 | 42.15 | 40.10 | 42.15 | 41.71 | 4.98 | 91.89 | 45,000 | 44.96 | 35,000 | 34.97 | 0.15 | 65 |
| 14 | 23-Oct | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -4.97 | 87.53 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 9 |
| 15 | 20-Oct | 40.90 | 42.40 | 40.90 | 42.25 | 41.89 | 3.30 | 92.11 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 13 |
| 16 | 17-Oct | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25 | 89.16 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 17 | 16-Oct | 39.95 | 40.80 | 39.95 | 40.80 | 40.36 | 3.29 | 88.94 | 8,000 | 7.99 | 7,000 | 6.99 | 0.03 | 13 |
| 18 | 15-Oct | 41.00 | 41.50 | 39.20 | 39.50 | 40.01 | -3.66 | 86.11 | 10,000 | 9.99 | 9,000 | 8.99 | 0.04 | 17 |
| 19 | 14-Oct | 40.45 | 41.90 | 40.10 | 41.00 | 40.67 | -2.84 | 89.00 | 22,000 | 21.98 | 20,000 | 19.98 | 0.08 | 37 |
| 20 | 10-Oct | 41.95 | 42.20 | 41.95 | 42.20 | 42.18 | 4.98 | 92.00 | 17,000 | 16.98 | 17,000 | 16.98 | 0.07 | 32 |
| 21 | 09-Oct | 39.05 | 42.20 | 39.00 | 40.20 | 40.20 | 0.00 | 87.64 | 38,000 | 37.96 | 30,000 | 29.97 | 0.12 | 56 |
| 22 | 08-Oct | 43.90 | 43.90 | 40.05 | 40.20 | 41.18 | -4.63 | 87.64 | 24,000 | 23.98 | 19,000 | 18.98 | 0.08 | 36 |
| 23 | 07-Oct | 45.75 | 45.75 | 41.80 | 42.15 | 43.74 | -4.10 | 91.89 | 21,000 | 20.98 | 18,000 | 17.98 | 0.08 | 34 |
| 24 | 06-Oct | 42.65 | 44.00 | 42.40 | 43.95 | 43.17 | -1.46 | 95.81 | 39,000 | 38.96 | 29,000 | 28.97 | 0.13 | 54 |
| 25 | 03-Oct | 44.65 | 44.65 | 43.20 | 44.60 | 43.68 | -1.87 | 97.23 | 19,000 | 18.98 | 17,000 | 16.98 | 0.07 | 32 |
| 26 | 01-Oct | 44.80 | 45.85 | 43.75 | 45.45 | 44.23 | -1.30 | 99.08 | 28,000 | 27.97 | 24,000 | 23.98 | 0.11 | 45 |
| 27 | 30-Sep | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -4.95 | 100.39 | 19,000 | 18.98 | 18,000 | 17.98 | 0.08 | 34 |
| 28 | 29-Sep | 49.65 | 49.65 | 48.45 | 48.45 | 48.73 | -5.00 | 105.62 | 52,000 | 51.95 | 43,000 | 42.96 | 0.21 | 80 |
| 29 | 26-Sep | 52.00 | 53.40 | 51.00 | 51.00 | 51.74 | 0.20 | 111.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 15 |
| 30 | 25-Sep | 49.15 | 52.00 | 49.15 | 50.90 | 50.74 | -0.97 | 110.96 | 19,000 | 18.98 | 13,000 | 12.99 | 0.07 | 24 |
| 31 | 24-Sep | 53.00 | 53.00 | 49.85 | 51.40 | 50.73 | -2.00 | 112.05 | 60,000 | 59.94 | 46,000 | 45.95 | 0.23 | 86 |
| 32 | 23-Sep | 53.45 | 53.45 | 52.45 | 52.45 | 52.85 | -2.33 | 114.34 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 33 | 22-Sep | 54.90 | 54.90 | 53.10 | 53.70 | 54.01 | -2.19 | 117.07 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 34 | 19-Sep | 55.15 | 55.15 | 54.00 | 54.90 | 54.64 | -0.18 | 119.68 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 15 |
| 35 | 18-Sep | 52.25 | 55.00 | 52.25 | 55.00 | 53.09 | 2.71 | 119.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 36 | 17-Sep | 54.00 | 54.00 | 53.55 | 53.55 | 53.78 | -2.64 | 116.74 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 37 | 16-Sep | 55.10 | 55.10 | 55.00 | 55.00 | 55.04 | -1.79 | 119.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 6 |
| 38 | 15-Sep | 57.90 | 57.95 | 54.00 | 56.00 | 56.91 | 1.45 | 122.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.05 | 15 |
| 39 | 11-Sep | 56.00 | 56.00 | 55.15 | 55.20 | 55.29 | -0.81 | 120.34 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 13 |
| 40 | 10-Sep | 55.15 | 56.90 | 55.15 | 55.65 | 55.66 | -4.05 | 121.32 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 7 |
| 41 | 09-Sep | 60.90 | 60.90 | 58.00 | 58.00 | 59.30 | 0.00 | 126.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 42 | 08-Sep | 57.00 | 58.00 | 57.00 | 58.00 | 57.94 | 4.98 | 126.00 | 18,000 | 17.98 | 18,000 | 17.98 | 0.10 | 34 |
| 43 | 05-Sep | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -3.24 | 120.45 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 44 | 04-Sep | 57.05 | 57.15 | 57.00 | 57.10 | 57.06 | -4.83 | 124.48 | 11,000 | 10.99 | 8,000 | 7.99 | 0.05 | 15 |
| 45 | 03-Sep | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64 | 130.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 46 | 02-Sep | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33 | 132.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 47 | 01-Sep | 62.00 | 62.00 | 61.20 | 61.20 | 61.30 | -4.97 | 133.42 | 11,000 | 10.99 | 8,000 | 7.99 | 0.05 | 15 |
| 48 | 29-Aug | 65.95 | 66.00 | 64.00 | 64.40 | 65.21 | 2.30 | 140.39 | 10,000 | 9.99 | 9,000 | 8.99 | 0.06 | 17 |
| 49 | 28-Aug | 61.50 | 63.00 | 61.10 | 62.95 | 62.66 | 4.92 | 137.23 | 33,000 | 32.97 | 28,000 | 27.97 | 0.18 | 52 |
| 50 | 26-Aug | 60.00 | 60.00 | 59.00 | 60.00 | 59.91 | 4.99 | 130.00 | 23,000 | 22.98 | 21,000 | 20.98 | 0.13 | 39 |
| 51 | 25-Aug | 57.15 | 57.15 | 54.45 | 57.15 | 57.03 | 4.96 | 124.59 | 35,000 | 34.97 | 34,000 | 33.97 | 0.19 | 64 |
| 52 | 22-Aug | 52.00 | 54.50 | 51.85 | 54.45 | 52.40 | -0.09 | 118.70 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 21 |
| 53 | 20-Aug | 53.55 | 54.50 | 53.55 | 54.50 | 54.13 | 1.77 | 118.81 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 54 | 19-Aug | 49.00 | 53.55 | 49.00 | 53.55 | 53.03 | 5.00 | 116.74 | 15,000 | 14.99 | 14,000 | 13.99 | 0.07 | 26 |
| 55 | 18-Aug | 50.00 | 52.35 | 49.40 | 51.00 | 50.33 | -1.92 | 111.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.06 | 21 |
| 56 | 14-Aug | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.58 | 113.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 57 | 13-Aug | 53.00 | 56.05 | 51.00 | 51.70 | 53.10 | -3.27 | 112.71 | 25,000 | 24.98 | 21,000 | 20.98 | 0.11 | 39 |
| 58 | 12-Aug | 53.45 | 53.45 | 53.10 | 53.45 | 53.36 | 2.79 | 116.52 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 59 | 11-Aug | 50.65 | 52.00 | 50.65 | 52.00 | 51.86 | -2.44 | 113.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 17 |
| 60 | 08-Aug | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.19 | 116.19 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 61 | 07-Aug | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.14 | 116.41 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 62 | 06-Aug | 52.95 | 52.95 | 52.80 | 52.80 | 52.86 | 0.09 | 115.10 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 63 | 05-Aug | 52.80 | 52.85 | 52.75 | 52.75 | 52.79 | -1.86 | 115.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 13 |
| 64 | 04-Aug | 54.20 | 54.20 | 53.75 | 53.75 | 53.90 | -2.01 | 117.18 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 11 |
| 65 | 31-Jul | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.95 | 119.57 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 11 |
| 66 | 30-Jul | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.91 | 117.28 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 67 | 29-Jul | 54.85 | 55.00 | 54.85 | 54.85 | 54.89 | -1.97 | 119.57 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH