| Macro-sector: Industrials | Band: 20 | High52 Price: 537.7 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 368.11 | Low52 Price: 323.05 | Barrier: 369.0; Drift%: 1.67 |
| Basic Industry: Electrodes & Refractories | Total Equity: 206,501,426 | Low52 Date: 30-Mar-2026 | SHP: 56.07 / 4.64 / 12.78 / 26.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 547.85 / 376.45 | Month: 467.85 / 430.0 | Week: 463.5 / 429.15 | Day: 383.9 / 365.05 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 368.35 | 383.90 | 365.05 | 375.25 | 377.89 | 1.87 | 7,748.97 | 194,409 | 4.02 | 52,240 | 2.66 | 1.97 | 10 |
| 2 | 06-Apr | 365.00 | 370.85 | 359.35 | 368.35 | 366.07 | 1.20 | 7,606.48 | 106,623 | 2.20 | 34,388 | 1.75 | 1.26 | 6 |
| 3 | 02-Apr | 360.70 | 366.10 | 350.85 | 364.00 | 359.00 | -0.04 | 7,516.00 | 74,098 | 1.53 | 26,648 | 1.36 | 0.00 | 5 |
| 4 | 01-Apr | 345.00 | 369.00 | 345.00 | 364.15 | 360.00 | 7.78 | 7,519.75 | 293,928 | 6.07 | 81,256 | 4.15 | 2.00 | 15 |
| 5 | 30-Mar | 332.10 | 346.45 | 323.05 | 337.85 | 332.32 | 1.12 | 6,976.65 | 451,293 | 9.32 | 215,880 | 11.01 | 7.17 | 39 |
| 6 | 27-Mar | 350.10 | 350.35 | 332.10 | 334.10 | 337.92 | -5.13 | 6,899.21 | 328,509 | 6.79 | 170,262 | 8.69 | 5.75 | 31 |
| 7 | 25-Mar | 347.00 | 358.60 | 345.80 | 352.15 | 354.70 | 2.18 | 7,271.95 | 173,038 | 3.57 | 91,215 | 4.65 | 3.24 | 17 |
| 8 | 24-Mar | 345.00 | 350.00 | 338.00 | 344.65 | 344.41 | 1.19 | 7,117.07 | 246,100 | 5.08 | 107,154 | 5.47 | 3.69 | 20 |
| 9 | 23-Mar | 362.25 | 368.00 | 336.20 | 340.60 | 349.84 | -8.03 | 7,033.44 | 273,573 | 5.65 | 130,552 | 6.66 | 4.57 | 24 |
| 10 | 20-Mar | 368.10 | 375.55 | 368.10 | 370.35 | 371.96 | 1.15 | 7,647.78 | 107,864 | 2.23 | 51,671 | 2.64 | 1.92 | 9 |
| 11 | 19-Mar | 377.40 | 377.40 | 365.00 | 366.15 | 371.78 | -3.95 | 7,561.05 | 191,185 | 3.95 | 133,150 | 6.79 | 4.95 | 24 |
| 12 | 18-Mar | 370.10 | 383.45 | 370.10 | 381.20 | 378.97 | 3.31 | 7,871.83 | 155,459 | 3.21 | 68,667 | 3.50 | 2.60 | 13 |
| 13 | 17-Mar | 371.00 | 374.55 | 363.85 | 369.00 | 369.23 | -0.27 | 7,619.00 | 135,841 | 2.81 | 52,397 | 2.67 | 1.93 | 10 |
| 14 | 16-Mar | 376.00 | 377.00 | 363.45 | 370.00 | 369.60 | -1.46 | 7,640.00 | 296,241 | 6.12 | 138,890 | 7.09 | 5.13 | 25 |
| 15 | 13-Mar | 382.00 | 383.95 | 364.00 | 375.50 | 372.14 | -1.42 | 7,754.13 | 255,259 | 5.27 | 127,918 | 6.53 | 4.76 | 23 |
| 16 | 12-Mar | 380.60 | 385.80 | 361.90 | 380.90 | 375.51 | 0.18 | 7,865.64 | 614,605 | 12.70 | 340,247 | 17.36 | 12.78 | 62 |
| 17 | 11-Mar | 383.00 | 390.45 | 378.30 | 380.20 | 382.02 | -0.51 | 7,851.18 | 435,644 | 9.00 | 233,152 | 11.89 | 8.91 | 43 |
| 18 | 10-Mar | 386.20 | 390.65 | 379.00 | 382.15 | 383.06 | 0.14 | 7,891.45 | 232,480 | 4.80 | 102,652 | 5.24 | 3.93 | 19 |
| 19 | 09-Mar | 386.10 | 391.90 | 377.00 | 381.60 | 380.70 | -3.53 | 7,880.09 | 182,150 | 3.76 | 82,975 | 4.23 | 3.16 | 15 |
| 20 | 06-Mar | 396.00 | 403.60 | 391.35 | 395.55 | 398.18 | -0.33 | 8,168.16 | 154,061 | 3.18 | 62,946 | 3.21 | 2.51 | 12 |
| 21 | 05-Mar | 401.20 | 404.20 | 390.20 | 396.85 | 395.03 | -0.69 | 8,195.01 | 182,281 | 3.77 | 90,050 | 4.59 | 3.56 | 16 |
| 22 | 04-Mar | 410.00 | 412.00 | 397.15 | 399.60 | 400.93 | -4.26 | 8,251.80 | 270,090 | 5.58 | 165,399 | 8.44 | 6.63 | 30 |
| 23 | 02-Mar | 428.35 | 430.00 | 411.25 | 417.40 | 420.02 | -3.97 | 8,619.37 | 143,257 | 2.96 | 72,722 | 3.71 | 3.05 | 13 |
| 24 | 27-Feb | 439.65 | 442.80 | 429.15 | 434.65 | 434.74 | -1.14 | 8,975.58 | 172,941 | 3.57 | 88,341 | 4.51 | 3.84 | 16 |
| 25 | 26-Feb | 435.45 | 445.55 | 431.50 | 439.65 | 438.92 | 0.96 | 9,078.84 | 420,815 | 8.69 | 315,057 | 16.07 | 13.83 | 58 |
| 26 | 25-Feb | 440.00 | 441.00 | 431.15 | 435.45 | 436.79 | -1.10 | 8,992.10 | 120,694 | 2.49 | 56,852 | 2.90 | 2.48 | 10 |
| 27 | 24-Feb | 456.20 | 456.20 | 434.95 | 440.30 | 441.26 | -3.39 | 9,092.26 | 127,031 | 2.62 | 59,017 | 3.01 | 2.60 | 11 |
| 28 | 23-Feb | 462.90 | 463.50 | 453.05 | 455.75 | 455.91 | -0.60 | 9,411.30 | 186,847 | 3.86 | 131,673 | 6.72 | 6.00 | 24 |
| 29 | 20-Feb | 466.75 | 469.25 | 455.00 | 458.50 | 461.31 | -1.29 | 9,468.09 | 197,357 | 4.08 | 96,807 | 4.94 | 4.47 | 18 |
| 30 | 19-Feb | 483.00 | 489.90 | 461.50 | 464.50 | 473.89 | -3.96 | 9,591.99 | 114,854 | 2.37 | 38,562 | 1.97 | 1.83 | 7 |
| 31 | 18-Feb | 467.15 | 487.55 | 466.55 | 483.65 | 480.39 | 2.25 | 9,987.44 | 329,218 | 6.80 | 112,750 | 5.75 | 5.42 | 21 |
| 32 | 17-Feb | 460.00 | 483.50 | 457.70 | 473.00 | 476.00 | 2.33 | 9,767.00 | 693,662 | 14.33 | 109,823 | 5.60 | 5.00 | 20 |
| 33 | 16-Feb | 439.00 | 472.00 | 421.00 | 462.25 | 460.55 | 5.86 | 9,545.53 | 1,600,659 | 33.06 | 201,318 | 10.27 | 9.27 | 37 |
| 34 | 13-Feb | 452.40 | 453.90 | 432.35 | 436.65 | 440.95 | -4.47 | 9,016.88 | 112,914 | 2.33 | 64,714 | 3.30 | 2.85 | 12 |
| 35 | 12-Feb | 458.15 | 460.00 | 451.30 | 457.10 | 456.74 | -0.73 | 9,439.18 | 62,117 | 1.28 | 35,045 | 1.79 | 1.60 | 6 |
| 36 | 11-Feb | 472.00 | 475.00 | 458.40 | 460.45 | 465.49 | -1.82 | 9,508.36 | 100,797 | 2.08 | 49,884 | 2.54 | 2.32 | 9 |
| 37 | 10-Feb | 451.30 | 473.05 | 449.75 | 469.00 | 466.14 | 3.92 | 9,684.00 | 324,242 | 6.70 | 149,886 | 7.65 | 6.99 | 27 |
| 38 | 09-Feb | 439.00 | 453.20 | 435.15 | 451.30 | 446.95 | 3.72 | 9,319.41 | 140,282 | 2.90 | 89,363 | 4.56 | 3.99 | 16 |
| 39 | 06-Feb | 439.70 | 439.70 | 428.75 | 435.10 | 432.59 | -1.05 | 8,984.88 | 58,666 | 1.21 | 26,073 | 1.33 | 1.13 | 5 |
| 40 | 05-Feb | 445.50 | 447.50 | 435.00 | 439.70 | 440.40 | -1.27 | 9,079.87 | 80,341 | 1.66 | 31,657 | 1.61 | 1.39 | 6 |
| 41 | 04-Feb | 434.45 | 447.10 | 433.00 | 445.35 | 441.50 | 2.51 | 9,196.54 | 189,873 | 3.92 | 80,504 | 4.11 | 3.55 | 15 |
| 42 | 03-Feb | 439.90 | 443.60 | 430.00 | 434.45 | 435.30 | 2.15 | 8,971.45 | 214,499 | 4.43 | 114,089 | 5.82 | 4.97 | 21 |
| 43 | 02-Feb | 432.95 | 436.50 | 418.50 | 425.30 | 424.68 | -1.77 | 8,782.51 | 62,880 | 1.30 | 29,970 | 1.53 | 1.27 | 5 |
| 44 | 01-Feb | 438.15 | 442.95 | 428.00 | 432.95 | 435.40 | -2.73 | 8,940.48 | 90,004 | 1.86 | 24,157 | 1.23 | 1.05 | 4 |
| 45 | 30-Jan | 412.00 | 456.45 | 409.10 | 445.10 | 441.32 | 8.03 | 9,191.38 | 1,914,327 | 39.54 | 223,812 | 11.42 | 9.88 | 41 |
| 46 | 29-Jan | 423.00 | 425.90 | 406.05 | 412.00 | 412.34 | -2.73 | 8,507.00 | 179,520 | 3.71 | 83,280 | 4.25 | 3.43 | 15 |
| 47 | 28-Jan | 411.90 | 426.65 | 410.60 | 423.55 | 420.99 | 3.20 | 8,746.37 | 210,690 | 4.35 | 92,687 | 4.73 | 3.90 | 17 |
| 48 | 27-Jan | 422.40 | 423.00 | 406.05 | 410.40 | 410.42 | -1.99 | 8,474.82 | 207,789 | 4.29 | 122,713 | 6.26 | 5.04 | 22 |
| 49 | 23-Jan | 432.50 | 435.65 | 410.75 | 418.75 | 420.35 | -3.20 | 8,647.25 | 199,185 | 4.11 | 113,625 | 5.80 | 4.78 | 21 |
| 50 | 22-Jan | 423.75 | 436.00 | 423.00 | 432.60 | 431.15 | 3.55 | 8,933.25 | 204,374 | 4.22 | 70,351 | 3.59 | 3.03 | 13 |
| 51 | 21-Jan | 433.60 | 435.00 | 415.10 | 417.75 | 424.45 | -3.66 | 8,626.60 | 210,005 | 4.34 | 103,913 | 5.30 | 4.41 | 19 |
| 52 | 20-Jan | 448.00 | 448.00 | 425.00 | 433.60 | 433.49 | -2.73 | 8,953.90 | 153,798 | 3.18 | 76,417 | 3.90 | 3.31 | 14 |
| 53 | 19-Jan | 451.30 | 464.45 | 444.60 | 445.75 | 450.74 | -2.03 | 9,204.80 | 64,607 | 1.33 | 26,873 | 1.37 | 1.21 | 5 |
| 54 | 16-Jan | 457.55 | 460.15 | 449.05 | 455.00 | 454.36 | -1.12 | 9,395.00 | 68,915 | 1.42 | 39,167 | 2.00 | 1.78 | 7 |
| 55 | 14-Jan | 445.90 | 469.40 | 442.20 | 460.15 | 460.02 | 2.80 | 9,502.16 | 227,010 | 4.69 | 83,930 | 4.28 | 3.86 | 15 |
| 56 | 13-Jan | 445.00 | 451.95 | 442.55 | 447.60 | 447.38 | 0.52 | 9,243.00 | 73,740 | 1.52 | 33,293 | 1.70 | 1.49 | 6 |
| 57 | 12-Jan | 450.00 | 451.35 | 435.00 | 445.30 | 445.55 | -1.35 | 9,195.51 | 98,441 | 2.03 | 35,200 | 1.80 | 1.57 | 6 |
| 58 | 09-Jan | 463.25 | 464.90 | 449.40 | 451.40 | 455.08 | -2.55 | 9,321.47 | 107,811 | 2.23 | 45,017 | 2.30 | 2.05 | 8 |
| 59 | 08-Jan | 482.80 | 482.80 | 461.95 | 463.20 | 470.48 | -3.61 | 9,565.15 | 118,693 | 2.45 | 57,745 | 2.95 | 2.72 | 11 |
| 60 | 07-Jan | 481.95 | 499.60 | 478.10 | 480.55 | 487.89 | -0.29 | 9,923.43 | 402,122 | 8.31 | 138,402 | 7.06 | 6.75 | 25 |
| 61 | 06-Jan | 475.10 | 484.25 | 471.90 | 481.95 | 479.01 | 1.62 | 9,952.34 | 279,259 | 5.77 | 122,473 | 6.25 | 5.87 | 22 |
| 62 | 05-Jan | 458.50 | 475.95 | 457.20 | 474.25 | 469.91 | 4.16 | 9,793.33 | 301,944 | 6.24 | 132,965 | 6.78 | 6.25 | 24 |
| 63 | 02-Jan | 455.00 | 457.55 | 452.15 | 455.30 | 454.79 | 0.16 | 9,402.01 | 51,519 | 1.06 | 27,061 | 1.38 | 1.23 | 5 |
| 64 | 01-Jan | 459.00 | 464.00 | 452.30 | 454.55 | 456.13 | -0.98 | 9,386.52 | 48,411 | 1.00 | 19,602 | 1.00 | 0.89 | 4 |
| 65 | 31-Dec | 444.55 | 463.75 | 444.55 | 459.05 | 457.79 | 3.39 | 9,479.45 | 215,560 | 4.45 | 83,380 | 4.25 | 3.82 | 15 |
| 66 | 30-Dec | 450.00 | 450.00 | 442.50 | 444.00 | 444.95 | -1.18 | 9,168.00 | 53,188 | 1.10 | 25,673 | 1.31 | 1.14 | 5 |
| 67 | 29-Dec | 448.15 | 453.95 | 444.50 | 449.30 | 448.83 | -0.08 | 9,278.11 | 75,999 | 1.57 | 44,634 | 2.28 | 2.00 | 8 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH