Macro-sector: Industrials | Band: 20 | High52 Price: 640.0 | Mkt_Cap Category: Small-Cap |
Sector: Capital Goods | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
Industry: Industrial Products | Face Value: 1; VWAP21: 499.62 | Low52 Price: 376.45 | Barrier: -; Drift%: - |
Basic Industry: Electrodes & Refractories | Total Equity: 206,501,426 | Low52 Date: 18-Feb-2025 | SHP: 56.07 / 5.0 / 12.54 / 26.37 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 23 | ||||
High/Low Price | Quarter: 547.85 / 376.45 | Month: 531.9 / 461.4 | Week: 513.0 / 473.3 | Day: 478.0 / 463.8 | Sis67: 30 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 472.00 | 478.00 | 463.80 | 473.90 | 472.98 | 0.35 | 9,786.10 | 145,330 | 2.09 | 40,352 | 1.33 | 1.91 | 7 |
2 | 26-Aug | 486.75 | 487.05 | 468.70 | 472.25 | 476.13 | -2.55 | 9,752.03 | 144,370 | 2.08 | 77,676 | 2.56 | 3.70 | 14 |
3 | 25-Aug | 488.60 | 491.60 | 483.00 | 484.60 | 486.54 | -0.36 | 10,007.06 | 130,022 | 1.87 | 62,924 | 2.07 | 3.06 | 12 |
4 | 22-Aug | 501.20 | 502.45 | 485.25 | 486.35 | 489.95 | -2.63 | 10,043.20 | 298,542 | 4.29 | 208,099 | 6.85 | 10.20 | 38 |
5 | 21-Aug | 499.50 | 510.00 | 497.35 | 499.50 | 502.92 | 0.43 | 10,314.75 | 260,761 | 3.75 | 102,772 | 3.39 | 5.17 | 19 |
6 | 20-Aug | 506.40 | 515.55 | 494.00 | 497.35 | 504.09 | -1.80 | 10,270.35 | 293,538 | 4.22 | 98,383 | 3.24 | 4.96 | 18 |
7 | 19-Aug | 491.20 | 509.00 | 491.20 | 506.45 | 501.71 | 3.26 | 10,458.26 | 278,025 | 4.00 | 107,230 | 3.53 | 5.38 | 20 |
8 | 18-Aug | 490.05 | 497.00 | 484.80 | 490.45 | 491.00 | 0.52 | 10,127.86 | 156,498 | 2.25 | 56,624 | 1.87 | 2.00 | 10 |
9 | 14-Aug | 495.30 | 508.10 | 487.00 | 487.90 | 497.50 | -0.98 | 10,075.20 | 359,430 | 5.17 | 91,070 | 3.00 | 4.53 | 17 |
10 | 13-Aug | 487.60 | 502.05 | 487.30 | 492.75 | 494.95 | 0.66 | 10,175.36 | 370,274 | 5.33 | 135,738 | 4.47 | 6.72 | 25 |
11 | 12-Aug | 490.05 | 513.00 | 484.35 | 489.50 | 500.54 | -0.16 | 10,108.24 | 848,790 | 12.21 | 326,442 | 10.75 | 16.34 | 60 |
12 | 11-Aug | 491.50 | 498.00 | 473.30 | 490.30 | 484.69 | -1.80 | 10,124.76 | 560,870 | 8.07 | 166,750 | 5.49 | 8.08 | 31 |
13 | 08-Aug | 501.40 | 518.40 | 491.90 | 499.30 | 506.07 | -0.23 | 10,310.62 | 599,671 | 8.63 | 139,603 | 4.60 | 7.06 | 26 |
14 | 07-Aug | 499.90 | 511.80 | 487.30 | 500.45 | 501.28 | -0.46 | 10,334.36 | 406,259 | 5.84 | 118,624 | 3.91 | 5.95 | 22 |
15 | 06-Aug | 526.50 | 527.50 | 500.20 | 502.75 | 510.71 | -4.57 | 10,381.86 | 485,407 | 6.98 | 190,932 | 6.29 | 9.75 | 36 |
16 | 05-Aug | 523.50 | 531.95 | 520.30 | 526.80 | 527.01 | 0.69 | 10,878.50 | 587,258 | 8.45 | 157,877 | 5.20 | 8.32 | 29 |
17 | 04-Aug | 512.70 | 535.00 | 505.55 | 523.20 | 523.47 | 1.80 | 10,804.15 | 1,375,528 | 19.79 | 279,221 | 9.20 | 14.62 | 52 |
18 | 01-Aug | 502.60 | 537.70 | 502.60 | 513.95 | 526.04 | 2.58 | 10,613.14 | 3,531,106 | 50.79 | 621,125 | 20.46 | 32.67 | 116 |
19 | 31-Jul | 486.10 | 506.00 | 483.20 | 501.00 | 498.36 | 1.49 | 10,345.00 | 552,710 | 7.95 | 219,895 | 7.24 | 10.96 | 41 |
20 | 30-Jul | 495.15 | 509.95 | 490.30 | 493.65 | 498.04 | -0.30 | 10,193.94 | 261,117 | 3.76 | 69,422 | 2.29 | 3.46 | 13 |
21 | 29-Jul | 500.15 | 505.95 | 492.80 | 495.15 | 498.06 | -1.00 | 10,224.92 | 256,744 | 3.69 | 82,714 | 2.72 | 4.12 | 15 |
22 | 28-Jul | 489.00 | 516.85 | 485.30 | 500.15 | 504.26 | 1.15 | 10,328.17 | 638,780 | 9.19 | 135,613 | 4.47 | 6.84 | 25 |
23 | 25-Jul | 507.00 | 507.00 | 491.00 | 494.45 | 498.74 | -2.52 | 10,210.46 | 213,718 | 3.07 | 93,067 | 3.07 | 4.64 | 17 |
24 | 24-Jul | 524.00 | 524.00 | 503.55 | 507.25 | 510.09 | -3.20 | 10,474.78 | 550,922 | 7.92 | 189,598 | 6.24 | 9.67 | 35 |
25 | 23-Jul | 519.00 | 531.90 | 514.30 | 524.00 | 525.37 | 1.79 | 10,820.00 | 2,347,594 | 33.77 | 444,342 | 14.64 | 23.34 | 83 |
26 | 22-Jul | 485.90 | 525.90 | 483.70 | 514.80 | 515.69 | 6.69 | 10,630.69 | 10,875,414 | 156.43 | 799,372 | 26.33 | 41.22 | 149 |
27 | 21-Jul | 481.00 | 488.00 | 477.65 | 482.50 | 483.69 | -0.07 | 9,963.69 | 161,077 | 2.32 | 62,215 | 2.05 | 3.01 | 12 |
28 | 18-Jul | 479.00 | 486.55 | 472.00 | 482.85 | 479.45 | 0.92 | 9,970.92 | 139,836 | 2.01 | 50,866 | 1.68 | 2.44 | 9 |
29 | 17-Jul | 482.05 | 486.90 | 476.70 | 478.45 | 479.99 | -0.72 | 9,880.06 | 114,383 | 1.65 | 64,535 | 2.13 | 3.10 | 12 |
30 | 16-Jul | 479.05 | 487.95 | 479.05 | 481.90 | 483.52 | 0.59 | 9,951.30 | 136,440 | 1.96 | 50,023 | 1.65 | 2.42 | 9 |
31 | 15-Jul | 476.50 | 484.60 | 476.50 | 479.05 | 480.67 | 0.75 | 9,892.45 | 133,070 | 1.91 | 62,344 | 2.05 | 3.00 | 12 |
32 | 14-Jul | 474.55 | 479.35 | 472.05 | 475.50 | 476.16 | -0.47 | 9,819.14 | 83,913 | 1.21 | 32,689 | 1.08 | 1.56 | 6 |
33 | 11-Jul | 480.80 | 486.00 | 474.55 | 477.75 | 479.34 | -1.20 | 9,865.61 | 154,341 | 2.22 | 56,854 | 1.87 | 2.73 | 11 |
34 | 10-Jul | 478.00 | 486.95 | 478.00 | 483.55 | 482.85 | 0.76 | 9,985.38 | 219,372 | 3.16 | 72,200 | 2.38 | 3.49 | 13 |
35 | 09-Jul | 467.00 | 498.00 | 467.00 | 479.90 | 482.26 | 3.05 | 9,910.00 | 719,622 | 10.35 | 169,436 | 5.58 | 8.17 | 32 |
36 | 08-Jul | 470.00 | 473.65 | 464.00 | 465.70 | 467.25 | -0.84 | 9,616.77 | 155,298 | 2.23 | 65,326 | 2.15 | 3.05 | 12 |
37 | 07-Jul | 478.90 | 483.70 | 462.10 | 469.65 | 472.06 | -1.73 | 9,698.34 | 247,564 | 3.56 | 87,671 | 2.89 | 4.14 | 16 |
38 | 04-Jul | 484.00 | 486.90 | 474.20 | 477.90 | 480.87 | -1.08 | 9,868.70 | 223,741 | 3.22 | 78,378 | 2.58 | 3.77 | 15 |
39 | 03-Jul | 465.00 | 486.60 | 465.00 | 483.10 | 480.04 | 3.66 | 9,976.08 | 594,483 | 8.55 | 161,079 | 5.31 | 7.73 | 30 |
40 | 02-Jul | 464.20 | 478.80 | 461.40 | 466.05 | 468.64 | 0.54 | 9,624.00 | 444,999 | 6.40 | 131,030 | 4.32 | 6.14 | 24 |
41 | 01-Jul | 475.95 | 476.30 | 462.20 | 463.55 | 467.27 | -2.62 | 9,572.37 | 349,518 | 5.03 | 211,705 | 6.97 | 9.89 | 39 |
42 | 30-Jun | 486.70 | 486.85 | 473.25 | 476.00 | 477.18 | -1.44 | 9,829.00 | 282,950 | 4.07 | 129,399 | 4.26 | 6.17 | 24 |
43 | 27-Jun | 480.20 | 490.25 | 480.00 | 482.95 | 485.01 | 1.06 | 9,972.99 | 365,361 | 5.26 | 145,352 | 4.79 | 7.05 | 27 |
44 | 26-Jun | 485.00 | 487.05 | 475.50 | 477.90 | 479.15 | -0.96 | 9,868.70 | 190,554 | 2.74 | 87,408 | 2.88 | 4.19 | 16 |
45 | 25-Jun | 486.20 | 490.60 | 481.10 | 482.55 | 484.21 | -0.23 | 9,964.73 | 211,630 | 3.04 | 93,269 | 3.07 | 4.52 | 17 |
46 | 24-Jun | 497.00 | 499.00 | 481.35 | 483.65 | 490.05 | -1.62 | 9,987.44 | 260,277 | 3.74 | 105,978 | 3.49 | 5.19 | 20 |
47 | 23-Jun | 485.00 | 495.65 | 482.25 | 491.60 | 490.06 | 0.66 | 10,151.61 | 250,446 | 3.60 | 77,761 | 2.56 | 3.81 | 15 |
48 | 20-Jun | 487.00 | 498.45 | 485.10 | 488.40 | 490.04 | -0.03 | 10,085.53 | 353,996 | 5.09 | 98,368 | 3.24 | 4.82 | 18 |
49 | 19-Jun | 503.60 | 514.80 | 484.55 | 488.55 | 496.98 | -3.21 | 10,088.63 | 605,327 | 8.71 | 143,360 | 4.72 | 7.12 | 27 |
50 | 18-Jun | 508.45 | 516.90 | 501.50 | 504.75 | 507.09 | -1.60 | 10,423.16 | 466,446 | 6.71 | 124,701 | 4.11 | 6.32 | 23 |
51 | 17-Jun | 519.20 | 526.25 | 505.05 | 512.95 | 515.69 | -1.09 | 10,592.49 | 1,035,032 | 14.89 | 227,358 | 7.49 | 11.72 | 42 |
52 | 16-Jun | 503.00 | 529.00 | 498.30 | 518.60 | 518.47 | 3.07 | 10,709.16 | 4,400,856 | 63.30 | 634,818 | 20.91 | 32.91 | 118 |
53 | 13-Jun | 478.00 | 516.40 | 472.00 | 503.15 | 500.76 | 3.41 | 10,390.12 | 3,461,488 | 49.79 | 535,798 | 17.65 | 26.83 | 100 |
54 | 12-Jun | 461.45 | 514.80 | 457.25 | 486.55 | 497.28 | 5.49 | 10,047.33 | 10,854,214 | 156.12 | 832,799 | 27.43 | 41.41 | 155 |
55 | 11-Jun | 456.60 | 462.90 | 452.15 | 461.25 | 457.74 | 1.55 | 9,524.88 | 141,232 | 2.03 | 63,432 | 2.09 | 2.90 | 12 |
56 | 10-Jun | 450.65 | 460.00 | 448.75 | 454.20 | 454.66 | 1.30 | 9,379.29 | 121,986 | 1.75 | 54,983 | 1.81 | 2.50 | 10 |
57 | 09-Jun | 457.00 | 458.15 | 447.00 | 448.35 | 451.99 | -0.61 | 9,258.49 | 110,609 | 1.59 | 57,204 | 1.88 | 2.59 | 11 |
58 | 06-Jun | 451.00 | 456.15 | 448.00 | 451.10 | 451.74 | -0.18 | 9,315.28 | 366,240 | 5.27 | 266,579 | 8.78 | 12.04 | 50 |
59 | 05-Jun | 440.15 | 464.75 | 438.75 | 451.90 | 455.77 | 2.67 | 9,331.80 | 419,317 | 6.03 | 93,487 | 3.08 | 4.26 | 17 |
60 | 04-Jun | 441.35 | 443.00 | 435.00 | 440.15 | 438.68 | -0.27 | 9,089.16 | 136,127 | 1.96 | 64,353 | 2.12 | 2.82 | 12 |
61 | 03-Jun | 445.60 | 450.30 | 438.70 | 441.35 | 444.66 | -0.51 | 9,113.94 | 97,743 | 1.41 | 44,937 | 1.48 | 2.00 | 8 |
62 | 02-Jun | 462.00 | 463.35 | 437.35 | 443.60 | 446.10 | -3.77 | 9,160.40 | 262,495 | 3.78 | 143,918 | 4.74 | 6.42 | 27 |
63 | 30-May | 463.45 | 464.00 | 453.50 | 461.00 | 460.24 | 0.47 | 9,519.00 | 120,396 | 1.73 | 69,743 | 2.30 | 3.21 | 13 |
64 | 29-May | 458.80 | 463.05 | 450.55 | 458.85 | 456.09 | -1.98 | 9,475.32 | 305,009 | 4.39 | 94,237 | 3.10 | 4.30 | 18 |
65 | 28-May | 465.50 | 475.90 | 465.10 | 468.10 | 469.29 | 0.79 | 9,666.33 | 110,057 | 1.58 | 53,130 | 1.75 | 2.49 | 10 |
66 | 27-May | 469.40 | 469.60 | 461.70 | 464.45 | 465.26 | -0.61 | 9,590.96 | 70,118 | 1.01 | 36,420 | 1.20 | 1.69 | 7 |
67 | 26-May | 468.00 | 470.90 | 464.10 | 467.30 | 467.37 | 0.98 | 9,649.81 | 69,522 | 1.00 | 30,359 | 1.00 | 1.42 | 6 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY