| Macro-sector: Industrials | Band: 20 | High52 Price: 672.0 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-Aug-2024 | Bumper: 465.0; Drift%: 2.67 |
| Industry: Industrial Products | Face Value: 1; VWAP21: 486.44 | Low52 Price: 376.45 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 206,501,426 | Low52 Date: 18-Feb-2025 | SHP: 56.07 / 4.99 / 12.97 / 25.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 547.85 / 376.45 | Month: 480.05 / 429.3 | Week: 486.9 / 461.4 | Day: 486.0 / 474.55 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 480.80 | 486.00 | 474.55 | 477.75 | 479.34 | -1.20 | 9,865.61 | 154,341 | 2.22 | 56,854 | 1.99 | 2.73 | 11 |
| 2 | 10-Jul | 478.00 | 486.95 | 478.00 | 483.55 | 482.85 | 0.76 | 9,985.38 | 219,372 | 3.16 | 72,200 | 2.53 | 3.49 | 13 |
| 3 | 09-Jul | 467.00 | 498.00 | 467.00 | 479.90 | 482.26 | 3.05 | 9,910.00 | 719,622 | 10.35 | 169,436 | 5.93 | 8.17 | 32 |
| 4 | 08-Jul | 470.00 | 473.65 | 464.00 | 465.70 | 467.25 | -0.84 | 9,616.77 | 155,298 | 2.23 | 65,326 | 2.29 | 3.05 | 12 |
| 5 | 07-Jul | 478.90 | 483.70 | 462.10 | 469.65 | 472.06 | -1.73 | 9,698.34 | 247,564 | 3.56 | 87,671 | 3.07 | 4.14 | 16 |
| 6 | 04-Jul | 484.00 | 486.90 | 474.20 | 477.90 | 480.87 | -1.08 | 9,868.70 | 223,741 | 3.22 | 78,378 | 2.74 | 3.77 | 15 |
| 7 | 03-Jul | 465.00 | 486.60 | 465.00 | 483.10 | 480.04 | 3.66 | 9,976.08 | 594,483 | 8.55 | 161,079 | 5.64 | 7.73 | 30 |
| 8 | 02-Jul | 464.20 | 478.80 | 461.40 | 466.05 | 468.64 | 0.54 | 9,624.00 | 444,999 | 6.40 | 131,030 | 4.59 | 6.14 | 24 |
| 9 | 01-Jul | 475.95 | 476.30 | 462.20 | 463.55 | 467.27 | -2.62 | 9,572.37 | 349,518 | 5.03 | 211,705 | 7.41 | 9.89 | 39 |
| 10 | 30-Jun | 486.70 | 486.85 | 473.25 | 476.00 | 477.18 | -1.44 | 9,829.00 | 282,950 | 4.07 | 129,399 | 4.53 | 6.17 | 24 |
| 11 | 27-Jun | 480.20 | 490.25 | 480.00 | 482.95 | 485.01 | 1.06 | 9,972.99 | 365,361 | 5.26 | 145,352 | 5.09 | 7.05 | 27 |
| 12 | 26-Jun | 485.00 | 487.05 | 475.50 | 477.90 | 479.15 | -0.96 | 9,868.70 | 190,554 | 2.74 | 87,408 | 3.06 | 4.19 | 16 |
| 13 | 25-Jun | 486.20 | 490.60 | 481.10 | 482.55 | 484.21 | -0.23 | 9,964.73 | 211,630 | 3.04 | 93,269 | 3.26 | 4.52 | 17 |
| 14 | 24-Jun | 497.00 | 499.00 | 481.35 | 483.65 | 490.05 | -1.62 | 9,987.44 | 260,277 | 3.74 | 105,978 | 3.71 | 5.19 | 20 |
| 15 | 23-Jun | 485.00 | 495.65 | 482.25 | 491.60 | 490.06 | 0.66 | 10,151.61 | 250,446 | 3.60 | 77,761 | 2.72 | 3.81 | 15 |
| 16 | 20-Jun | 487.00 | 498.45 | 485.10 | 488.40 | 490.04 | -0.03 | 10,085.53 | 353,996 | 5.09 | 98,368 | 3.44 | 4.82 | 18 |
| 17 | 19-Jun | 503.60 | 514.80 | 484.55 | 488.55 | 496.98 | -3.21 | 10,088.63 | 605,327 | 8.71 | 143,360 | 5.02 | 7.12 | 27 |
| 18 | 18-Jun | 508.45 | 516.90 | 501.50 | 504.75 | 507.09 | -1.60 | 10,423.16 | 466,446 | 6.71 | 124,701 | 4.36 | 6.32 | 23 |
| 19 | 17-Jun | 519.20 | 526.25 | 505.05 | 512.95 | 515.69 | -1.09 | 10,592.49 | 1,035,032 | 14.89 | 227,358 | 7.96 | 11.72 | 42 |
| 20 | 16-Jun | 503.00 | 529.00 | 498.30 | 518.60 | 518.47 | 3.07 | 10,709.16 | 4,400,856 | 63.30 | 634,818 | 22.22 | 32.91 | 118 |
| 21 | 13-Jun | 478.00 | 516.40 | 472.00 | 503.15 | 500.76 | 3.41 | 10,390.12 | 3,461,488 | 49.79 | 535,798 | 18.75 | 26.83 | 100 |
| 22 | 12-Jun | 461.45 | 514.80 | 457.25 | 486.55 | 497.28 | 5.49 | 10,047.33 | 10,854,214 | 156.12 | 832,799 | 29.14 | 41.41 | 155 |
| 23 | 11-Jun | 456.60 | 462.90 | 452.15 | 461.25 | 457.74 | 1.55 | 9,524.88 | 141,232 | 2.03 | 63,432 | 2.22 | 2.90 | 12 |
| 24 | 10-Jun | 450.65 | 460.00 | 448.75 | 454.20 | 454.66 | 1.30 | 9,379.29 | 121,986 | 1.75 | 54,983 | 1.92 | 2.50 | 10 |
| 25 | 09-Jun | 457.00 | 458.15 | 447.00 | 448.35 | 451.99 | -0.61 | 9,258.49 | 110,609 | 1.59 | 57,204 | 2.00 | 2.59 | 11 |
| 26 | 06-Jun | 451.00 | 456.15 | 448.00 | 451.10 | 451.74 | -0.18 | 9,315.28 | 366,240 | 5.27 | 266,579 | 9.33 | 12.04 | 50 |
| 27 | 05-Jun | 440.15 | 464.75 | 438.75 | 451.90 | 455.77 | 2.67 | 9,331.80 | 419,317 | 6.03 | 93,487 | 3.27 | 4.26 | 17 |
| 28 | 04-Jun | 441.35 | 443.00 | 435.00 | 440.15 | 438.68 | -0.27 | 9,089.16 | 136,127 | 1.96 | 64,353 | 2.25 | 2.82 | 12 |
| 29 | 03-Jun | 445.60 | 450.30 | 438.70 | 441.35 | 444.66 | -0.51 | 9,113.94 | 97,743 | 1.41 | 44,937 | 1.57 | 2.00 | 8 |
| 30 | 02-Jun | 462.00 | 463.35 | 437.35 | 443.60 | 446.10 | -3.77 | 9,160.40 | 262,495 | 3.78 | 143,918 | 5.04 | 6.42 | 27 |
| 31 | 30-May | 463.45 | 464.00 | 453.50 | 461.00 | 460.24 | 0.47 | 9,519.00 | 120,396 | 1.73 | 69,743 | 2.44 | 3.21 | 13 |
| 32 | 29-May | 458.80 | 463.05 | 450.55 | 458.85 | 456.09 | -1.98 | 9,475.32 | 305,009 | 4.39 | 94,237 | 3.30 | 4.30 | 18 |
| 33 | 28-May | 465.50 | 475.90 | 465.10 | 468.10 | 469.29 | 0.79 | 9,666.33 | 110,057 | 1.58 | 53,130 | 1.86 | 2.49 | 10 |
| 34 | 27-May | 469.40 | 469.60 | 461.70 | 464.45 | 465.26 | -0.61 | 9,590.96 | 70,118 | 1.01 | 36,420 | 1.27 | 1.69 | 7 |
| 35 | 26-May | 468.00 | 470.90 | 464.10 | 467.30 | 467.37 | 0.98 | 9,649.81 | 69,522 | 1.00 | 30,359 | 1.06 | 1.42 | 6 |
| 36 | 23-May | 472.75 | 473.70 | 458.55 | 462.75 | 463.46 | -1.87 | 9,555.85 | 135,274 | 1.95 | 67,897 | 2.38 | 3.15 | 13 |
| 37 | 22-May | 461.85 | 473.00 | 459.40 | 471.55 | 468.40 | 2.09 | 9,737.57 | 97,607 | 1.40 | 44,017 | 1.54 | 2.06 | 8 |
| 38 | 21-May | 464.00 | 467.25 | 458.05 | 461.90 | 462.64 | -0.50 | 9,538.30 | 74,140 | 1.07 | 31,617 | 1.11 | 1.46 | 6 |
| 39 | 20-May | 472.55 | 477.70 | 463.10 | 464.20 | 470.15 | -1.68 | 9,585.80 | 190,073 | 2.73 | 105,519 | 3.69 | 4.96 | 20 |
| 40 | 19-May | 469.00 | 480.05 | 465.10 | 472.15 | 472.54 | 1.66 | 9,749.96 | 239,531 | 3.45 | 103,091 | 3.61 | 4.87 | 19 |
| 41 | 16-May | 460.00 | 467.70 | 460.00 | 464.45 | 464.19 | 0.97 | 9,590.96 | 116,189 | 1.67 | 55,513 | 1.94 | 2.58 | 10 |
| 42 | 15-May | 465.00 | 465.90 | 458.00 | 460.00 | 461.62 | 0.34 | 9,499.00 | 173,656 | 2.50 | 78,627 | 2.75 | 3.63 | 15 |
| 43 | 14-May | 450.00 | 468.70 | 450.00 | 458.45 | 460.35 | 2.10 | 9,467.06 | 213,773 | 3.07 | 66,968 | 2.34 | 3.08 | 12 |
| 44 | 13-May | 453.00 | 457.35 | 447.50 | 449.00 | 451.01 | -0.44 | 9,271.00 | 107,988 | 1.55 | 47,164 | 1.65 | 2.13 | 9 |
| 45 | 12-May | 446.10 | 459.00 | 446.10 | 451.00 | 451.83 | 2.94 | 9,313.00 | 190,055 | 2.73 | 84,718 | 2.96 | 3.83 | 16 |
| 46 | 09-May | 433.60 | 442.95 | 429.30 | 438.10 | 437.28 | 0.11 | 9,046.83 | 127,309 | 1.83 | 28,575 | 1.00 | 1.25 | 5 |
| 47 | 08-May | 443.85 | 454.90 | 432.80 | 437.60 | 446.20 | -1.41 | 9,036.50 | 167,914 | 2.42 | 63,819 | 2.23 | 2.85 | 12 |
| 48 | 07-May | 435.00 | 445.60 | 435.00 | 443.85 | 441.87 | -0.16 | 9,165.57 | 122,365 | 1.76 | 35,218 | 1.23 | 1.56 | 7 |
| 49 | 06-May | 444.20 | 451.80 | 441.25 | 444.55 | 446.79 | -0.16 | 9,180.02 | 164,201 | 2.36 | 47,076 | 1.65 | 2.10 | 9 |
| 50 | 05-May | 454.85 | 456.75 | 443.10 | 445.25 | 447.02 | -2.52 | 9,194.48 | 357,318 | 5.14 | 181,801 | 6.36 | 8.13 | 34 |
| 51 | 02-May | 441.20 | 463.50 | 430.70 | 456.75 | 447.82 | 3.52 | 9,431.95 | 296,100 | 4.26 | 83,025 | 2.91 | 3.72 | 15 |
| 52 | 30-Apr | 444.90 | 469.70 | 434.10 | 441.20 | 456.42 | -0.57 | 9,110.84 | 1,044,558 | 15.02 | 209,151 | 7.32 | 9.55 | 39 |
| 53 | 29-Apr | 452.05 | 454.80 | 441.80 | 443.75 | 446.59 | -1.22 | 9,163.50 | 121,494 | 1.75 | 44,747 | 1.57 | 2.00 | 8 |
| 54 | 28-Apr | 445.50 | 458.80 | 441.95 | 449.25 | 450.68 | 1.18 | 9,277.08 | 298,460 | 4.29 | 71,937 | 2.52 | 3.24 | 13 |
| 55 | 25-Apr | 465.10 | 466.90 | 440.25 | 444.00 | 447.79 | -4.04 | 9,168.00 | 243,689 | 3.51 | 108,773 | 3.81 | 4.87 | 20 |
| 56 | 24-Apr | 469.90 | 472.80 | 460.95 | 462.70 | 466.28 | -0.99 | 9,554.82 | 204,346 | 2.94 | 93,453 | 3.27 | 4.36 | 17 |
| 57 | 23-Apr | 479.30 | 484.45 | 465.70 | 467.35 | 471.73 | -1.90 | 9,650.84 | 260,011 | 3.74 | 133,684 | 4.68 | 6.31 | 25 |
| 58 | 22-Apr | 479.40 | 494.40 | 475.25 | 476.40 | 481.07 | -0.64 | 9,837.73 | 171,058 | 2.46 | 47,954 | 1.68 | 2.31 | 9 |
| 59 | 21-Apr | 477.00 | 483.95 | 468.70 | 479.45 | 476.55 | 1.04 | 9,900.71 | 152,420 | 2.19 | 48,273 | 1.69 | 2.30 | 9 |
| 60 | 17-Apr | 483.00 | 490.30 | 472.20 | 474.50 | 477.82 | -2.41 | 9,798.49 | 196,488 | 2.83 | 87,767 | 3.07 | 4.19 | 16 |
| 61 | 16-Apr | 489.00 | 498.20 | 483.00 | 486.20 | 489.01 | -0.58 | 10,040.10 | 176,364 | 2.54 | 42,992 | 1.50 | 2.10 | 8 |
| 62 | 15-Apr | 469.00 | 490.65 | 469.00 | 489.05 | 481.83 | 4.46 | 10,098.95 | 353,179 | 5.08 | 117,808 | 4.12 | 5.68 | 22 |
| 63 | 11-Apr | 470.00 | 474.30 | 458.65 | 468.15 | 465.18 | 2.08 | 9,667.36 | 329,511 | 4.74 | 78,171 | 2.74 | 3.64 | 14 |
| 64 | 09-Apr | 460.00 | 494.00 | 453.20 | 458.60 | 475.36 | -1.16 | 9,470.16 | 2,373,596 | 34.14 | 209,733 | 7.34 | 9.97 | 39 |
| 65 | 08-Apr | 472.25 | 478.00 | 459.60 | 464.00 | 465.58 | -0.03 | 9,581.00 | 196,600 | 2.83 | 37,673 | 1.32 | 1.75 | 7 |
| 66 | 07-Apr | 450.00 | 472.00 | 440.55 | 464.15 | 456.96 | -3.39 | 9,584.76 | 333,928 | 4.80 | 102,930 | 3.60 | 4.70 | 19 |
| 67 | 04-Apr | 500.60 | 504.95 | 477.00 | 480.45 | 487.71 | -4.69 | 9,921.36 | 329,312 | 4.74 | 75,328 | 2.64 | 3.67 | 14 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY