| Macro-sector: Industrials | Band: 20 | High52 Price: 579.7 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 459.88 | Low52 Price: 376.45 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 206,501,426 | Low52 Date: 18-Feb-2025 | SHP: 56.07 / 5.01 / 12.39 / 26.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 547.85 / 376.45 | Month: 494.0 / 436.35 | Week: 481.0 / 445.8 | Day: 484.35 / 463.05 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 465.05 | 484.35 | 463.05 | 480.20 | 478.61 | 3.22 | 9,916.20 | 409,846 | 6.82 | 184,063 | 5.74 | 8.81 | 34 |
| 2 | 11-Nov | 460.00 | 475.45 | 453.30 | 465.20 | 466.80 | 1.37 | 9,606.45 | 279,703 | 4.66 | 61,144 | 1.91 | 2.85 | 11 |
| 3 | 10-Nov | 470.00 | 470.00 | 450.90 | 458.90 | 459.69 | -2.60 | 9,476.35 | 299,901 | 4.99 | 100,446 | 3.13 | 4.62 | 18 |
| 4 | 07-Nov | 467.65 | 474.20 | 458.80 | 471.15 | 467.25 | 0.24 | 9,729.31 | 110,685 | 1.84 | 41,920 | 1.31 | 1.96 | 8 |
| 5 | 06-Nov | 475.00 | 477.15 | 462.80 | 470.00 | 469.89 | -1.40 | 9,705.00 | 184,209 | 3.07 | 95,909 | 2.99 | 4.51 | 18 |
| 6 | 04-Nov | 480.65 | 482.00 | 474.05 | 476.65 | 477.29 | -0.82 | 9,842.89 | 155,946 | 2.60 | 73,547 | 2.29 | 3.51 | 14 |
| 7 | 03-Nov | 480.10 | 485.50 | 472.05 | 480.60 | 480.58 | 0.80 | 9,924.46 | 328,223 | 5.46 | 134,965 | 4.21 | 6.49 | 25 |
| 8 | 31-Oct | 474.00 | 481.00 | 466.70 | 476.80 | 473.69 | 0.96 | 9,845.99 | 313,656 | 5.22 | 161,840 | 5.04 | 7.67 | 30 |
| 9 | 30-Oct | 463.00 | 473.85 | 457.55 | 472.25 | 467.75 | 1.83 | 9,752.03 | 335,958 | 5.59 | 147,750 | 4.60 | 6.91 | 27 |
| 10 | 29-Oct | 447.40 | 468.50 | 447.40 | 463.75 | 463.16 | 3.65 | 9,576.50 | 829,742 | 13.81 | 259,921 | 8.10 | 12.04 | 48 |
| 11 | 28-Oct | 449.10 | 453.10 | 445.80 | 447.40 | 448.83 | -0.38 | 9,238.87 | 84,177 | 1.40 | 41,128 | 1.28 | 1.85 | 8 |
| 12 | 27-Oct | 450.00 | 452.35 | 447.85 | 449.10 | 449.44 | -0.03 | 9,273.98 | 84,709 | 1.41 | 41,055 | 1.28 | 1.85 | 8 |
| 13 | 24-Oct | 450.25 | 452.50 | 447.00 | 449.25 | 449.66 | -0.22 | 9,277.08 | 102,228 | 1.70 | 46,872 | 1.46 | 2.11 | 9 |
| 14 | 23-Oct | 454.00 | 457.90 | 447.60 | 450.25 | 452.89 | -0.43 | 9,297.73 | 160,010 | 2.66 | 81,250 | 2.53 | 3.68 | 15 |
| 15 | 21-Oct | 456.95 | 456.95 | 446.25 | 452.20 | 452.82 | -0.12 | 9,337.99 | 60,076 | 1.00 | 32,992 | 1.03 | 1.49 | 6 |
| 16 | 20-Oct | 450.00 | 454.75 | 445.80 | 452.75 | 450.82 | 1.04 | 9,349.35 | 213,007 | 3.55 | 77,154 | 2.40 | 3.48 | 14 |
| 17 | 17-Oct | 453.00 | 458.75 | 445.50 | 448.10 | 451.84 | -0.88 | 9,253.33 | 264,855 | 4.41 | 79,301 | 2.47 | 3.58 | 15 |
| 18 | 16-Oct | 449.00 | 454.00 | 447.50 | 452.10 | 451.51 | 0.62 | 9,335.93 | 222,440 | 3.70 | 80,908 | 2.52 | 3.65 | 15 |
| 19 | 15-Oct | 450.50 | 455.65 | 445.80 | 449.30 | 450.17 | -0.70 | 9,278.11 | 338,768 | 5.64 | 114,632 | 3.57 | 5.16 | 21 |
| 20 | 14-Oct | 443.05 | 458.55 | 443.05 | 452.45 | 451.06 | 2.12 | 9,343.16 | 813,961 | 13.55 | 182,907 | 5.70 | 8.25 | 34 |
| 21 | 13-Oct | 445.85 | 447.65 | 440.60 | 443.05 | 443.71 | -1.05 | 9,149.05 | 478,824 | 7.97 | 208,367 | 6.49 | 9.25 | 38 |
| 22 | 10-Oct | 452.00 | 459.90 | 445.00 | 447.75 | 450.20 | -0.72 | 9,246.10 | 577,176 | 9.61 | 162,346 | 5.06 | 7.31 | 30 |
| 23 | 09-Oct | 458.00 | 458.20 | 445.00 | 451.00 | 449.74 | -1.59 | 9,313.00 | 1,157,384 | 19.27 | 288,584 | 8.99 | 12.98 | 53 |
| 24 | 08-Oct | 480.70 | 486.00 | 455.50 | 458.30 | 471.74 | -6.05 | 9,463.96 | 4,250,306 | 70.75 | 825,110 | 25.71 | 38.92 | 152 |
| 25 | 07-Oct | 440.00 | 508.30 | 440.00 | 487.80 | 493.08 | 10.85 | 10,073.14 | 37,516,376 | 624.47 | 1,818,117 | 56.65 | 89.65 | 334 |
| 26 | 06-Oct | 444.00 | 444.70 | 435.00 | 440.05 | 439.06 | -0.55 | 9,087.10 | 147,130 | 2.45 | 72,776 | 2.27 | 3.20 | 13 |
| 27 | 03-Oct | 446.95 | 449.60 | 439.85 | 442.50 | 443.92 | -0.84 | 9,137.69 | 153,250 | 2.55 | 82,509 | 2.57 | 3.66 | 15 |
| 28 | 01-Oct | 442.60 | 451.45 | 438.35 | 446.25 | 446.00 | 1.21 | 9,215.13 | 176,668 | 2.94 | 87,641 | 2.73 | 3.00 | 16 |
| 29 | 30-Sep | 439.00 | 446.95 | 436.35 | 440.90 | 441.48 | -0.32 | 9,104.65 | 180,539 | 3.01 | 80,727 | 2.52 | 3.56 | 15 |
| 30 | 29-Sep | 445.30 | 451.00 | 440.00 | 442.30 | 445.16 | -0.24 | 9,133.56 | 83,101 | 1.38 | 34,943 | 1.09 | 1.56 | 6 |
| 31 | 26-Sep | 451.05 | 453.10 | 440.00 | 443.35 | 444.62 | -1.79 | 9,155.24 | 110,955 | 1.85 | 50,297 | 1.57 | 2.24 | 9 |
| 32 | 25-Sep | 462.00 | 463.40 | 450.00 | 451.45 | 454.93 | -2.18 | 9,322.51 | 177,906 | 2.96 | 90,966 | 2.83 | 4.14 | 17 |
| 33 | 24-Sep | 472.05 | 473.90 | 460.00 | 461.50 | 466.16 | -2.23 | 9,530.04 | 131,545 | 2.19 | 81,457 | 2.54 | 3.80 | 15 |
| 34 | 23-Sep | 476.90 | 478.20 | 470.50 | 472.05 | 473.81 | -0.85 | 9,747.90 | 119,091 | 1.98 | 72,593 | 2.26 | 3.44 | 13 |
| 35 | 22-Sep | 483.85 | 483.85 | 475.00 | 476.10 | 478.04 | -1.60 | 9,831.53 | 106,664 | 1.78 | 80,323 | 2.50 | 3.84 | 15 |
| 36 | 19-Sep | 482.10 | 487.00 | 476.10 | 483.85 | 481.13 | 0.36 | 9,991.57 | 132,374 | 2.20 | 62,070 | 1.93 | 2.99 | 11 |
| 37 | 18-Sep | 484.60 | 488.90 | 474.70 | 482.10 | 481.18 | -0.37 | 9,955.43 | 152,718 | 2.54 | 76,731 | 2.39 | 3.69 | 14 |
| 38 | 17-Sep | 481.00 | 494.00 | 481.00 | 483.90 | 487.38 | 0.93 | 9,992.60 | 210,322 | 3.50 | 82,083 | 2.56 | 4.00 | 15 |
| 39 | 16-Sep | 476.90 | 481.00 | 474.05 | 479.45 | 477.94 | 1.15 | 9,900.71 | 101,499 | 1.69 | 58,613 | 1.83 | 2.80 | 11 |
| 40 | 15-Sep | 480.40 | 482.00 | 470.60 | 474.00 | 476.81 | -0.85 | 9,788.00 | 97,312 | 1.62 | 51,882 | 1.62 | 2.47 | 10 |
| 41 | 12-Sep | 478.00 | 484.70 | 475.30 | 478.05 | 480.26 | -0.24 | 9,871.80 | 147,238 | 2.45 | 56,456 | 1.76 | 2.71 | 10 |
| 42 | 11-Sep | 475.15 | 480.80 | 472.80 | 479.20 | 477.76 | 0.85 | 9,895.55 | 194,713 | 3.24 | 94,491 | 2.94 | 4.51 | 17 |
| 43 | 10-Sep | 470.00 | 478.00 | 468.30 | 475.15 | 473.04 | 1.37 | 9,811.92 | 156,730 | 2.61 | 89,372 | 2.78 | 4.23 | 16 |
| 44 | 09-Sep | 471.70 | 473.30 | 465.00 | 468.75 | 468.52 | 0.00 | 9,679.75 | 106,501 | 1.77 | 51,942 | 1.62 | 2.43 | 10 |
| 45 | 08-Sep | 476.90 | 477.80 | 465.65 | 468.75 | 471.18 | -1.22 | 9,679.75 | 82,374 | 1.37 | 44,991 | 1.40 | 2.12 | 8 |
| 46 | 05-Sep | 472.20 | 478.45 | 468.40 | 474.55 | 472.70 | 0.64 | 9,799.53 | 99,657 | 1.66 | 42,535 | 1.33 | 2.01 | 8 |
| 47 | 04-Sep | 481.50 | 485.05 | 470.10 | 471.55 | 476.15 | -1.43 | 9,737.57 | 98,954 | 1.65 | 48,463 | 1.51 | 2.31 | 9 |
| 48 | 03-Sep | 482.00 | 486.00 | 476.10 | 478.40 | 480.53 | -0.24 | 9,879.03 | 135,686 | 2.26 | 65,783 | 2.05 | 3.16 | 12 |
| 49 | 02-Sep | 480.60 | 486.40 | 468.70 | 479.55 | 482.03 | 0.18 | 9,902.78 | 99,309 | 1.65 | 32,091 | 1.00 | 1.55 | 6 |
| 50 | 01-Sep | 478.00 | 482.50 | 475.10 | 478.70 | 479.25 | 0.99 | 9,885.22 | 105,224 | 1.75 | 35,583 | 1.11 | 1.71 | 7 |
| 51 | 29-Aug | 473.90 | 478.10 | 469.65 | 474.00 | 473.16 | 0.02 | 9,788.00 | 87,555 | 1.46 | 37,278 | 1.16 | 1.76 | 7 |
| 52 | 28-Aug | 472.00 | 478.00 | 463.80 | 473.90 | 472.98 | 0.35 | 9,786.10 | 145,330 | 2.42 | 40,352 | 1.26 | 1.91 | 7 |
| 53 | 26-Aug | 486.75 | 487.05 | 468.70 | 472.25 | 476.13 | -2.55 | 9,752.03 | 144,370 | 2.40 | 77,676 | 2.42 | 3.70 | 14 |
| 54 | 25-Aug | 488.60 | 491.60 | 483.00 | 484.60 | 486.54 | -0.36 | 10,007.06 | 130,022 | 2.16 | 62,924 | 1.96 | 3.06 | 12 |
| 55 | 22-Aug | 501.20 | 502.45 | 485.25 | 486.35 | 489.95 | -2.63 | 10,043.20 | 298,542 | 4.97 | 208,099 | 6.48 | 10.20 | 38 |
| 56 | 21-Aug | 499.50 | 510.00 | 497.35 | 499.50 | 502.92 | 0.43 | 10,314.75 | 260,761 | 4.34 | 102,772 | 3.20 | 5.17 | 19 |
| 57 | 20-Aug | 506.40 | 515.55 | 494.00 | 497.35 | 504.09 | -1.80 | 10,270.35 | 293,538 | 4.89 | 98,383 | 3.07 | 4.96 | 18 |
| 58 | 19-Aug | 491.20 | 509.00 | 491.20 | 506.45 | 501.71 | 3.26 | 10,458.26 | 278,025 | 4.63 | 107,230 | 3.34 | 5.38 | 20 |
| 59 | 18-Aug | 490.05 | 497.00 | 484.80 | 490.45 | 491.00 | 0.52 | 10,127.86 | 156,498 | 2.60 | 56,624 | 1.76 | 2.00 | 10 |
| 60 | 14-Aug | 495.30 | 508.10 | 487.00 | 487.90 | 497.50 | -0.98 | 10,075.20 | 359,430 | 5.98 | 91,070 | 2.84 | 4.53 | 17 |
| 61 | 13-Aug | 487.60 | 502.05 | 487.30 | 492.75 | 494.95 | 0.66 | 10,175.36 | 370,274 | 6.16 | 135,738 | 4.23 | 6.72 | 25 |
| 62 | 12-Aug | 490.05 | 513.00 | 484.35 | 489.50 | 500.54 | -0.16 | 10,108.24 | 848,790 | 14.13 | 326,442 | 10.17 | 16.34 | 60 |
| 63 | 11-Aug | 491.50 | 498.00 | 473.30 | 490.30 | 484.69 | -1.80 | 10,124.76 | 560,870 | 9.34 | 166,750 | 5.20 | 8.08 | 31 |
| 64 | 08-Aug | 501.40 | 518.40 | 491.90 | 499.30 | 506.07 | -0.23 | 10,310.62 | 599,671 | 9.98 | 139,603 | 4.35 | 7.06 | 26 |
| 65 | 07-Aug | 499.90 | 511.80 | 487.30 | 500.45 | 501.28 | -0.46 | 10,334.36 | 406,259 | 6.76 | 118,624 | 3.70 | 5.95 | 22 |
| 66 | 06-Aug | 526.50 | 527.50 | 500.20 | 502.75 | 510.71 | -4.57 | 10,381.86 | 485,407 | 8.08 | 190,932 | 5.95 | 9.75 | 36 |
| 67 | 05-Aug | 523.50 | 531.95 | 520.30 | 526.80 | 527.01 | 0.69 | 10,878.50 | 587,258 | 9.78 | 157,877 | 4.92 | 8.32 | 29 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH