| Macro-sector: Industrials | Band: 5 | High52 Price: 72.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 23-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 28.65 | Barrier: 30.05; Drift%: 8.8 |
| Basic Industry: Electrodes & Refractories | Total Equity: 21,800,000 | Low52 Date: 30-Mar-2026 | 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: 61.2 / 47.7 | Week: 43.2 / 38.0 | Day: 32.95 / 31.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 32.15 | 32.95 | 31.45 | 32.95 | 31.77 | -0.45 | 71.83 | 17,000 | 16.98 | 12,000 | 11.99 | 0.04 | 22 |
| 2 | 06-Apr | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.91 | 72.16 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 7 |
| 3 | 02-Apr | 31.50 | 31.55 | 31.45 | 31.55 | 31.50 | 4.99 | 68.78 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 6 |
| 4 | 01-Apr | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89 | 65.51 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 6 |
| 5 | 30-Mar | 28.75 | 29.85 | 28.65 | 28.65 | 28.90 | -4.98 | 62.46 | 36,000 | 35.96 | 28,000 | 27.97 | 0.08 | 52 |
| 6 | 27-Mar | 33.15 | 33.15 | 30.05 | 30.15 | 30.84 | -4.59 | 65.73 | 68,000 | 67.93 | 65,000 | 64.94 | 0.20 | 121 |
| 7 | 25-Mar | 31.00 | 31.60 | 29.75 | 31.60 | 31.06 | 4.98 | 68.89 | 52,000 | 51.95 | 48,000 | 47.95 | 0.15 | 90 |
| 8 | 24-Mar | 31.70 | 31.70 | 29.55 | 30.10 | 30.39 | -3.22 | 65.62 | 76,000 | 75.92 | 67,000 | 66.93 | 0.20 | 125 |
| 9 | 23-Mar | 31.65 | 31.90 | 31.10 | 31.10 | 31.41 | -4.89 | 67.80 | 38,000 | 37.96 | 38,000 | 37.96 | 0.12 | 71 |
| 10 | 20-Mar | 31.15 | 32.70 | 31.15 | 32.70 | 32.33 | 4.98 | 71.29 | 62,000 | 61.94 | 62,000 | 61.94 | 0.20 | 116 |
| 11 | 19-Mar | 31.90 | 31.95 | 30.55 | 31.15 | 31.22 | -3.11 | 67.91 | 19,000 | 18.98 | 19,000 | 18.98 | 0.06 | 36 |
| 12 | 18-Mar | 34.00 | 34.00 | 32.05 | 32.15 | 32.44 | -4.46 | 70.09 | 24,000 | 23.98 | 22,000 | 21.98 | 0.07 | 41 |
| 13 | 17-Mar | 34.50 | 36.00 | 33.65 | 33.65 | 34.34 | -4.94 | 73.36 | 33,000 | 32.97 | 32,000 | 31.97 | 0.11 | 60 |
| 14 | 16-Mar | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.00 | 77.17 | 7,000 | 6.99 | 7,000 | 6.99 | 0.02 | 13 |
| 15 | 13-Mar | 36.05 | 36.45 | 35.15 | 35.40 | 36.03 | -4.32 | 77.17 | 16,000 | 15.98 | 15,000 | 14.99 | 0.05 | 28 |
| 16 | 12-Mar | 37.00 | 37.80 | 36.85 | 37.00 | 37.12 | -2.12 | 80.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.04 | 19 |
| 17 | 11-Mar | 38.25 | 38.25 | 37.80 | 37.80 | 38.03 | 0.80 | 82.40 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 4 |
| 18 | 10-Mar | 35.00 | 37.80 | 35.00 | 37.50 | 36.32 | 4.17 | 81.75 | 41,000 | 40.96 | 39,000 | 38.96 | 0.14 | 73 |
| 19 | 09-Mar | 36.00 | 36.00 | 35.35 | 36.00 | 35.72 | -3.23 | 78.00 | 11,000 | 10.99 | 9,000 | 8.99 | 0.03 | 17 |
| 20 | 06-Mar | 36.00 | 38.70 | 36.00 | 37.20 | 37.16 | 0.81 | 81.10 | 14,000 | 13.99 | 14,000 | 13.99 | 0.05 | 26 |
| 21 | 05-Mar | 34.50 | 37.45 | 34.50 | 36.90 | 35.56 | 3.22 | 80.44 | 40,000 | 39.96 | 40,000 | 39.96 | 0.14 | 75 |
| 22 | 04-Mar | 35.35 | 37.00 | 35.30 | 35.75 | 35.73 | -3.77 | 77.94 | 30,000 | 29.97 | 24,000 | 23.98 | 0.09 | 45 |
| 23 | 02-Mar | 39.00 | 39.00 | 37.05 | 37.15 | 37.58 | -4.62 | 80.99 | 20,000 | 19.98 | 13,000 | 12.99 | 0.05 | 24 |
| 24 | 27-Feb | 40.00 | 40.00 | 38.00 | 38.95 | 38.40 | -1.52 | 84.91 | 26,000 | 25.97 | 22,000 | 21.98 | 0.08 | 41 |
| 25 | 26-Feb | 41.30 | 42.65 | 39.30 | 39.55 | 40.69 | -3.77 | 86.22 | 9,000 | 8.99 | 7,000 | 6.99 | 0.03 | 13 |
| 26 | 25-Feb | 43.20 | 43.20 | 41.05 | 41.10 | 41.43 | -4.86 | 89.60 | 21,000 | 20.98 | 16,000 | 15.98 | 0.07 | 30 |
| 27 | 23-Feb | 42.90 | 43.20 | 42.90 | 43.20 | 43.08 | 0.23 | 94.18 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 6 |
| 28 | 20-Feb | 44.80 | 44.80 | 42.50 | 43.10 | 43.43 | -1.49 | 93.96 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 13 |
| 29 | 19-Feb | 43.25 | 43.75 | 42.75 | 43.75 | 42.93 | -2.67 | 95.38 | 23,000 | 22.98 | 18,000 | 17.98 | 0.08 | 34 |
| 30 | 18-Feb | 45.10 | 46.80 | 43.20 | 44.95 | 44.80 | 0.78 | 97.99 | 15,000 | 14.99 | 8,000 | 7.99 | 0.04 | 15 |
| 31 | 17-Feb | 46.00 | 46.00 | 44.60 | 44.60 | 44.95 | -0.89 | 97.23 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 32 | 16-Feb | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60 | 98.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 33 | 13-Feb | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.15 | 100.72 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 34 | 12-Feb | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00 | 105.08 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 35 | 11-Feb | 48.25 | 49.20 | 48.20 | 48.20 | 48.55 | 0.42 | 105.08 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 4 |
| 36 | 10-Feb | 44.75 | 48.00 | 44.75 | 48.00 | 46.65 | 4.35 | 104.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.03 | 13 |
| 37 | 09-Feb | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.33 | 100.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.00 | 17 |
| 38 | 05-Feb | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.81 | 100.61 | 30,000 | 29.97 | 30,000 | 29.97 | 0.14 | 56 |
| 39 | 04-Feb | 48.00 | 48.00 | 46.50 | 47.00 | 47.50 | 5.15 | 102.00 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 7 |
| 40 | 03-Feb | 47.50 | 47.50 | 44.10 | 44.70 | 45.40 | 2.76 | 97.45 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 41 | 02-Feb | 42.65 | 43.50 | 42.65 | 43.50 | 43.05 | -5.64 | 94.83 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 6 |
| 42 | 30-Jan | 48.00 | 49.50 | 46.10 | 46.10 | 47.81 | 0.22 | 100.50 | 6,000 | 5.99 | 5,000 | 5.00 | 0.02 | 9 |
| 43 | 29-Jan | 46.90 | 46.95 | 46.00 | 46.00 | 46.62 | -1.50 | 100.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 6 |
| 44 | 28-Jan | 46.85 | 46.95 | 44.15 | 46.70 | 45.75 | 6.14 | 101.81 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 7 |
| 45 | 27-Jan | 46.25 | 46.25 | 43.95 | 44.00 | 44.81 | -6.98 | 95.00 | 13,000 | 12.99 | 12,000 | 11.99 | 0.05 | 22 |
| 46 | 23-Jan | 48.65 | 49.50 | 46.55 | 47.30 | 48.40 | -2.77 | 103.11 | 8,000 | 7.99 | 7,000 | 6.99 | 0.03 | 13 |
| 47 | 22-Jan | 54.00 | 54.00 | 47.00 | 48.65 | 49.05 | -3.57 | 106.06 | 19,000 | 18.98 | 17,000 | 16.98 | 0.08 | 32 |
| 48 | 19-Jan | 45.00 | 50.45 | 45.00 | 50.45 | 47.23 | 9.67 | 109.98 | 15,000 | 14.99 | 15,000 | 14.99 | 0.07 | 28 |
| 49 | 16-Jan | 47.10 | 48.00 | 46.00 | 46.00 | 46.78 | -2.34 | 100.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 50 | 14-Jan | 46.55 | 47.10 | 45.10 | 47.10 | 46.27 | -3.88 | 102.68 | 9,000 | 8.99 | 7,000 | 6.99 | 0.03 | 13 |
| 51 | 13-Jan | 47.55 | 49.00 | 47.55 | 49.00 | 48.03 | 3.05 | 106.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 4 |
| 52 | 12-Jan | 51.00 | 51.00 | 47.30 | 47.55 | 48.13 | -6.76 | 103.66 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 15 |
| 53 | 08-Jan | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.26 | 111.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 54 | 07-Jan | 51.80 | 52.50 | 51.55 | 51.65 | 51.96 | -6.09 | 112.60 | 10,000 | 9.99 | 10,000 | 9.99 | 0.05 | 19 |
| 55 | 06-Jan | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79 | 119.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 56 | 02-Jan | 51.70 | 59.00 | 51.70 | 56.00 | 53.86 | 1.63 | 122.00 | 27,000 | 26.97 | 25,000 | 24.98 | 0.13 | 47 |
| 57 | 01-Jan | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.00 | 120.12 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 58 | 30-Dec | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00 | 120.12 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 59 | 26-Dec | 57.60 | 59.80 | 57.60 | 58.00 | 58.49 | -3.33 | 126.00 | 13,000 | 12.99 | 8,000 | 7.99 | 0.05 | 15 |
| 60 | 24-Dec | 60.00 | 60.00 | 57.60 | 60.00 | 57.66 | 0.00 | 130.00 | 112,000 | 111.89 | 112,000 | 111.89 | 0.65 | 209 |
| 61 | 23-Dec | 59.00 | 61.20 | 55.15 | 60.00 | 55.78 | 1.69 | 130.00 | 112,000 | 111.89 | 112,000 | 111.89 | 0.62 | 209 |
| 62 | 19-Dec | 57.80 | 59.00 | 57.75 | 59.00 | 58.39 | 2.70 | 128.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.04 | 13 |
| 63 | 18-Dec | 59.40 | 59.40 | 57.00 | 57.45 | 58.06 | -1.63 | 125.24 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 9 |
| 64 | 17-Dec | 56.00 | 58.40 | 55.25 | 58.40 | 56.24 | 5.99 | 127.31 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 7 |
| 65 | 16-Dec | 52.00 | 55.70 | 51.50 | 55.10 | 53.87 | 8.79 | 120.12 | 17,000 | 16.98 | 16,000 | 15.98 | 0.09 | 30 |
| 66 | 15-Dec | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -6.38 | 110.42 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 67 | 12-Dec | 50.00 | 54.10 | 50.00 | 54.10 | 53.03 | 9.96 | 117.94 | 22,000 | 21.98 | 20,000 | 19.98 | 0.11 | 37 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH