| Macro-sector: Industrials | Band: 5 | High52 Price: 207.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 49.0 | Barrier: 54.2; Drift%: 13.9 |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,800,000 | Low52 Date: 19-Aug-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: 68.9 / 53.8 | Week: 56.05 / 50.65 | Day: 63.0 / 61.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 28-Jul | 54.10 | 55.95 | 54.10 | 55.95 | 55.49 | 1.91 | 121.97 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 21 | 24-Jul | 54.90 | 55.05 | 54.90 | 54.90 | 54.95 | -1.96 | 119.68 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 15 |
| 22 | 23-Jul | 58.25 | 58.25 | 56.00 | 56.00 | 56.75 | -2.01 | 122.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 23 | 22-Jul | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.00 | 124.59 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 24 | 21-Jul | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -1.38 | 124.59 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 25 | 18-Jul | 57.00 | 57.95 | 57.00 | 57.95 | 57.32 | 1.93 | 126.33 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 26 | 17-Jul | 56.80 | 56.85 | 56.80 | 56.85 | 56.80 | 0.00 | 123.93 | 26,000 | 25.97 | 26,000 | 25.97 | 0.15 | 49 |
| 27 | 16-Jul | 58.00 | 58.00 | 56.85 | 56.85 | 57.07 | -1.98 | 123.93 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 15 |
| 28 | 15-Jul | 57.90 | 58.00 | 57.90 | 58.00 | 57.95 | -1.69 | 126.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 29 | 14-Jul | 58.80 | 59.00 | 58.80 | 59.00 | 58.93 | -1.67 | 128.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 30 | 11-Jul | 59.80 | 60.00 | 59.75 | 60.00 | 59.85 | -1.56 | 130.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 31 | 10-Jul | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.92 | 132.87 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 32 | 09-Jul | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.97 | 130.36 | 11,000 | 10.99 | 11,000 | 10.99 | 0.07 | 21 |
| 33 | 08-Jul | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61 | 132.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 34 | 07-Jul | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.98 | 135.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 9 |
| 35 | 04-Jul | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.94 | 137.89 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 36 | 03-Jul | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.08 | 140.61 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 37 | 02-Jul | 64.65 | 64.65 | 64.55 | 64.55 | 64.60 | -1.97 | 140.72 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 38 | 01-Jul | 68.90 | 68.90 | 64.60 | 65.85 | 66.79 | -1.57 | 143.55 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 11 |
| 39 | 30-Jun | 66.80 | 66.90 | 65.00 | 66.90 | 66.80 | 4.94 | 145.84 | 20,000 | 19.98 | 17,000 | 16.98 | 0.11 | 32 |
| 40 | 27-Jun | 63.75 | 63.75 | 63.00 | 63.75 | 63.67 | 4.94 | 138.98 | 16,000 | 15.98 | 16,000 | 15.98 | 0.10 | 30 |
| 41 | 26-Jun | 58.50 | 60.75 | 58.00 | 60.75 | 60.00 | 4.92 | 132.44 | 10,000 | 9.99 | 10,000 | 9.99 | 0.00 | 19 |
| 42 | 25-Jun | 58.00 | 58.00 | 54.50 | 57.90 | 56.62 | 2.75 | 126.22 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 9 |
| 43 | 24-Jun | 57.30 | 57.30 | 56.25 | 56.35 | 56.87 | 3.21 | 122.84 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 21 |
| 44 | 23-Jun | 53.50 | 54.60 | 53.50 | 54.60 | 54.33 | 5.00 | 119.03 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 21 |
| 45 | 20-Jun | 53.00 | 53.00 | 52.00 | 52.00 | 52.60 | -1.98 | 113.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 46 | 19-Jun | 53.40 | 54.55 | 52.50 | 53.05 | 53.36 | -0.84 | 115.65 | 14,000 | 13.99 | 14,000 | 13.99 | 0.07 | 26 |
| 47 | 18-Jun | 54.60 | 54.60 | 53.50 | 53.50 | 53.61 | -2.01 | 116.63 | 11,000 | 10.99 | 9,000 | 8.99 | 0.05 | 17 |
| 48 | 17-Jun | 55.70 | 55.70 | 54.60 | 54.60 | 54.83 | -1.97 | 119.03 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 49 | 16-Jun | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.18 | 121.43 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 50 | 13-Jun | 55.85 | 55.85 | 55.80 | 55.80 | 55.83 | -1.93 | 121.64 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 51 | 12-Jun | 59.15 | 59.15 | 56.85 | 56.90 | 57.32 | -1.90 | 124.04 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 52 | 11-Jun | 57.75 | 58.00 | 57.75 | 58.00 | 57.78 | -1.53 | 126.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 15 |
| 53 | 10-Jun | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.00 | 128.40 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 54 | 09-Jun | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.00 | 128.40 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 55 | 06-Jun | 60.85 | 60.85 | 60.10 | 60.10 | 60.48 | 0.67 | 131.02 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 56 | 05-Jun | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.97 | 130.15 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 57 | 04-Jun | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -2.01 | 132.76 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 58 | 03-Jun | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.97 | 135.49 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 59 | 30-May | 64.75 | 64.75 | 63.40 | 63.40 | 63.67 | -2.01 | 138.21 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 60 | 29-May | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.97 | 141.05 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 61 | 28-May | 65.75 | 66.00 | 65.75 | 66.00 | 65.80 | -1.64 | 143.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 62 | 27-May | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.97 | 146.28 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 4 |
| 63 | 26-May | 68.50 | 68.50 | 68.45 | 68.45 | 68.47 | -2.00 | 149.22 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 64 | 23-May | 72.50 | 72.50 | 69.85 | 69.85 | 70.78 | -1.96 | 152.27 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 6 |
| 65 | 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 | 17 |
| 66 | 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 | 47 |
| 67 | 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 | 7 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY