| Macro-sector: Industrials | Band: 20 | High52 Price: 755.55 | Mkt_Cap Category: Small-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-May-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | 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 | Float14: 0.13 | ||||
| High/Low Price | Quarter: 547.85 / 376.45 | Month: 547.85 / 381.75 | Week: 468.7 / 446.1 | Day: 473.0 / 459.4 | Float67: 0.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 461.85 | 473.00 | 459.40 | 471.55 | 468.40 | 2.09 | 9,737.57 | 97,607 | 1.32 | 44,017 | 1.54 | 2.06 | 0.08 |
| 2 | 21-May | 464.00 | 467.25 | 458.05 | 461.90 | 462.64 | -0.50 | 9,538.30 | 74,140 | 1.00 | 31,617 | 1.11 | 1.46 | 0.06 |
| 3 | 20-May | 472.55 | 477.70 | 463.10 | 464.20 | 470.15 | -1.68 | 9,585.80 | 190,073 | 2.56 | 105,519 | 3.69 | 4.96 | 0.20 |
| 4 | 19-May | 469.00 | 480.05 | 465.10 | 472.15 | 472.54 | 1.66 | 9,749.96 | 239,531 | 3.23 | 103,091 | 3.61 | 4.87 | 0.19 |
| 5 | 16-May | 460.00 | 467.70 | 460.00 | 464.45 | 464.19 | 0.97 | 9,590.96 | 116,189 | 1.57 | 55,513 | 1.94 | 2.58 | 0.10 |
| 6 | 15-May | 465.00 | 465.90 | 458.00 | 460.00 | 461.62 | 0.34 | 9,499.00 | 173,656 | 2.34 | 78,627 | 2.75 | 3.63 | 0.15 |
| 7 | 14-May | 450.00 | 468.70 | 450.00 | 458.45 | 460.35 | 2.10 | 9,467.06 | 213,773 | 2.88 | 66,968 | 2.34 | 3.08 | 0.12 |
| 8 | 13-May | 453.00 | 457.35 | 447.50 | 449.00 | 451.01 | -0.44 | 9,271.00 | 107,988 | 1.46 | 47,164 | 1.65 | 2.13 | 0.09 |
| 9 | 12-May | 446.10 | 459.00 | 446.10 | 451.00 | 451.83 | 2.94 | 9,313.00 | 190,055 | 2.56 | 84,718 | 2.96 | 3.83 | 0.16 |
| 10 | 09-May | 433.60 | 442.95 | 429.30 | 438.10 | 437.28 | 0.11 | 9,046.83 | 127,309 | 1.72 | 28,575 | 1.00 | 1.25 | 0.05 |
| 11 | 08-May | 443.85 | 454.90 | 432.80 | 437.60 | 446.20 | -1.41 | 9,036.50 | 167,914 | 2.26 | 63,819 | 2.23 | 2.85 | 0.12 |
| 12 | 07-May | 435.00 | 445.60 | 435.00 | 443.85 | 441.87 | -0.16 | 9,165.57 | 122,365 | 1.65 | 35,218 | 1.23 | 1.56 | 0.07 |
| 13 | 06-May | 444.20 | 451.80 | 441.25 | 444.55 | 446.79 | -0.16 | 9,180.02 | 164,201 | 2.21 | 47,076 | 1.65 | 2.10 | 0.09 |
| 14 | 05-May | 454.85 | 456.75 | 443.10 | 445.25 | 447.02 | -2.52 | 9,194.48 | 357,318 | 4.82 | 181,801 | 6.36 | 8.13 | 0.34 |
| 15 | 02-May | 441.20 | 463.50 | 430.70 | 456.75 | 447.82 | 3.52 | 9,431.95 | 296,100 | 3.99 | 83,025 | 2.91 | 3.72 | 0.15 |
| 16 | 30-Apr | 444.90 | 469.70 | 434.10 | 441.20 | 456.42 | -0.57 | 9,110.84 | 1,044,558 | 14.09 | 209,151 | 7.32 | 9.55 | 0.39 |
| 17 | 29-Apr | 452.05 | 454.80 | 441.80 | 443.75 | 446.59 | -1.22 | 9,163.50 | 121,494 | 1.64 | 44,747 | 1.57 | 2.00 | 0.08 |
| 18 | 28-Apr | 445.50 | 458.80 | 441.95 | 449.25 | 450.68 | 1.18 | 9,277.08 | 298,460 | 4.03 | 71,937 | 2.52 | 3.24 | 0.13 |
| 19 | 25-Apr | 465.10 | 466.90 | 440.25 | 444.00 | 447.79 | -4.04 | 9,168.00 | 243,689 | 3.29 | 108,773 | 3.81 | 4.87 | 0.20 |
| 20 | 24-Apr | 469.90 | 472.80 | 460.95 | 462.70 | 466.28 | -0.99 | 9,554.82 | 204,346 | 2.76 | 93,453 | 3.27 | 4.36 | 0.17 |
| 21 | 23-Apr | 479.30 | 484.45 | 465.70 | 467.35 | 471.73 | -1.90 | 9,650.84 | 260,011 | 3.51 | 133,684 | 4.68 | 6.31 | 0.25 |
| 22 | 22-Apr | 479.40 | 494.40 | 475.25 | 476.40 | 481.07 | -0.64 | 9,837.73 | 171,058 | 2.31 | 47,954 | 1.68 | 2.31 | 0.09 |
| 23 | 21-Apr | 477.00 | 483.95 | 468.70 | 479.45 | 476.55 | 1.04 | 9,900.71 | 152,420 | 2.06 | 48,273 | 1.69 | 2.30 | 0.09 |
| 24 | 17-Apr | 483.00 | 490.30 | 472.20 | 474.50 | 477.82 | -2.41 | 9,798.49 | 196,488 | 2.65 | 87,767 | 3.07 | 4.19 | 0.16 |
| 25 | 16-Apr | 489.00 | 498.20 | 483.00 | 486.20 | 489.01 | -0.58 | 10,040.10 | 176,364 | 2.38 | 42,992 | 1.50 | 2.10 | 0.08 |
| 26 | 15-Apr | 469.00 | 490.65 | 469.00 | 489.05 | 481.83 | 4.46 | 10,098.95 | 353,179 | 4.76 | 117,808 | 4.12 | 5.68 | 0.22 |
| 27 | 11-Apr | 470.00 | 474.30 | 458.65 | 468.15 | 465.18 | 2.08 | 9,667.36 | 329,511 | 4.44 | 78,171 | 2.74 | 3.64 | 0.14 |
| 28 | 09-Apr | 460.00 | 494.00 | 453.20 | 458.60 | 475.36 | -1.16 | 9,470.16 | 2,373,596 | 32.01 | 209,733 | 7.34 | 9.97 | 0.39 |
| 29 | 08-Apr | 472.25 | 478.00 | 459.60 | 464.00 | 465.58 | -0.03 | 9,581.00 | 196,600 | 2.65 | 37,673 | 1.32 | 1.75 | 0.07 |
| 30 | 07-Apr | 450.00 | 472.00 | 440.55 | 464.15 | 456.96 | -3.39 | 9,584.76 | 333,928 | 4.50 | 102,930 | 3.60 | 4.70 | 0.19 |
| 31 | 04-Apr | 500.60 | 504.95 | 477.00 | 480.45 | 487.71 | -4.69 | 9,921.36 | 329,312 | 4.44 | 75,328 | 2.64 | 3.67 | 0.14 |
| 32 | 03-Apr | 500.00 | 512.10 | 497.90 | 504.10 | 506.20 | -1.27 | 10,409.74 | 269,511 | 3.64 | 49,027 | 1.72 | 2.48 | 0.09 |
| 33 | 02-Apr | 528.00 | 528.00 | 506.55 | 510.60 | 515.00 | -4.32 | 10,543.96 | 571,042 | 7.70 | 83,933 | 2.94 | 4.00 | 0.15 |
| 34 | 01-Apr | 510.00 | 547.90 | 510.00 | 533.65 | 535.97 | 5.19 | 11,019.95 | 4,032,798 | 54.39 | 168,493 | 5.90 | 9.03 | 0.31 |
| 35 | 28-Mar | 508.30 | 547.85 | 492.10 | 507.30 | 519.80 | -1.44 | 10,475.82 | 6,562,851 | 88.52 | 315,061 | 11.03 | 16.38 | 0.58 |
| 36 | 27-Mar | 462.80 | 526.00 | 462.00 | 514.70 | 509.60 | 10.65 | 10,628.63 | 22,737,943 | 306.69 | 399,323 | 13.97 | 20.35 | 0.74 |
| 37 | 26-Mar | 465.00 | 466.95 | 458.15 | 465.15 | 463.31 | -0.16 | 9,605.41 | 173,973 | 2.35 | 87,462 | 3.06 | 4.05 | 0.16 |
| 38 | 25-Mar | 466.05 | 471.55 | 458.50 | 465.90 | 464.57 | -0.81 | 9,620.90 | 283,590 | 3.83 | 84,871 | 2.97 | 3.94 | 0.16 |
| 39 | 24-Mar | 463.00 | 475.10 | 458.05 | 469.70 | 467.35 | -0.12 | 9,699.37 | 356,747 | 4.81 | 139,527 | 4.88 | 6.52 | 0.26 |
| 40 | 21-Mar | 457.40 | 473.40 | 447.25 | 470.25 | 462.59 | 1.87 | 9,710.73 | 827,784 | 11.16 | 195,636 | 6.85 | 9.05 | 0.36 |
| 41 | 20-Mar | 419.00 | 492.60 | 419.00 | 461.60 | 467.14 | 10.93 | 9,532.11 | 7,682,667 | 103.62 | 484,606 | 16.96 | 22.64 | 0.89 |
| 42 | 19-Mar | 403.00 | 418.65 | 403.00 | 416.10 | 413.36 | 4.64 | 8,592.52 | 196,550 | 2.65 | 101,254 | 3.54 | 4.19 | 0.19 |
| 43 | 18-Mar | 389.00 | 402.40 | 387.80 | 397.65 | 393.85 | 2.77 | 8,211.53 | 188,920 | 2.55 | 135,932 | 4.76 | 5.35 | 0.25 |
| 44 | 17-Mar | 394.35 | 394.35 | 384.25 | 386.95 | 387.29 | -1.36 | 7,990.57 | 254,824 | 3.44 | 196,682 | 6.88 | 7.62 | 0.36 |
| 45 | 13-Mar | 401.05 | 401.05 | 390.00 | 392.30 | 393.93 | -0.71 | 8,101.05 | 104,679 | 1.41 | 59,703 | 2.09 | 2.35 | 0.11 |
| 46 | 12-Mar | 396.00 | 403.70 | 390.00 | 395.10 | 393.74 | -0.45 | 8,158.87 | 396,537 | 5.35 | 238,063 | 8.33 | 9.37 | 0.44 |
| 47 | 11-Mar | 402.00 | 403.25 | 394.50 | 396.90 | 398.32 | -1.79 | 8,196.04 | 67,982 | 0.92 | 25,605 | 0.90 | 1.02 | 0.05 |
| 48 | 10-Mar | 410.95 | 422.80 | 400.55 | 404.15 | 409.25 | -3.13 | 8,345.76 | 110,923 | 1.50 | 54,121 | 1.89 | 2.21 | 0.10 |
| 49 | 07-Mar | 421.05 | 429.55 | 415.20 | 417.20 | 422.97 | -1.01 | 8,615.24 | 216,859 | 2.92 | 106,586 | 3.73 | 4.51 | 0.20 |
| 50 | 06-Mar | 404.25 | 434.40 | 404.25 | 421.45 | 423.86 | 4.45 | 8,703.00 | 324,490 | 4.38 | 113,875 | 3.98 | 4.83 | 0.21 |
| 51 | 05-Mar | 399.75 | 408.30 | 398.75 | 403.50 | 402.61 | 2.27 | 8,332.33 | 525,163 | 7.08 | 289,459 | 10.13 | 11.65 | 0.53 |
| 52 | 04-Mar | 388.00 | 402.00 | 383.00 | 394.55 | 393.27 | 1.21 | 8,147.51 | 422,844 | 5.70 | 324,573 | 11.36 | 12.76 | 0.60 |
| 53 | 03-Mar | 390.75 | 395.60 | 381.75 | 389.85 | 390.16 | -0.47 | 8,050.46 | 234,973 | 3.17 | 125,543 | 4.39 | 4.90 | 0.23 |
| 54 | 28-Feb | 386.45 | 394.00 | 378.15 | 391.70 | 388.83 | 0.46 | 8,088.66 | 195,246 | 2.63 | 108,988 | 3.81 | 4.24 | 0.20 |
| 55 | 27-Feb | 390.95 | 396.45 | 378.05 | 389.90 | 387.64 | 0.09 | 8,051.49 | 142,395 | 1.92 | 74,472 | 2.61 | 2.89 | 0.14 |
| 56 | 25-Feb | 391.00 | 397.95 | 385.00 | 389.55 | 389.13 | -0.17 | 8,044.26 | 437,054 | 5.89 | 287,733 | 10.07 | 11.20 | 0.53 |
| 57 | 24-Feb | 409.80 | 411.45 | 385.20 | 390.20 | 396.59 | -4.28 | 8,057.69 | 317,445 | 4.28 | 97,019 | 3.40 | 3.85 | 0.18 |
| 58 | 21-Feb | 399.80 | 418.10 | 398.40 | 407.65 | 405.45 | 2.51 | 8,418.03 | 466,643 | 6.29 | 278,570 | 9.75 | 11.29 | 0.51 |
| 59 | 20-Feb | 394.05 | 406.50 | 392.65 | 397.65 | 399.07 | 0.04 | 8,211.53 | 76,154 | 1.03 | 35,979 | 1.26 | 1.44 | 0.07 |
| 60 | 19-Feb | 383.00 | 407.65 | 383.00 | 397.50 | 398.78 | 3.89 | 8,208.43 | 415,364 | 5.60 | 114,087 | 3.99 | 4.55 | 0.21 |
| 61 | 18-Feb | 401.60 | 403.60 | 376.45 | 382.60 | 388.05 | -4.22 | 7,900.74 | 1,080,640 | 14.58 | 878,730 | 30.75 | 34.10 | 1.62 |
| 62 | 17-Feb | 418.05 | 426.35 | 395.30 | 399.45 | 406.63 | -4.45 | 8,248.70 | 246,329 | 3.32 | 126,866 | 4.44 | 5.16 | 0.23 |
| 63 | 14-Feb | 428.60 | 431.20 | 410.25 | 418.05 | 419.71 | -2.39 | 8,632.79 | 148,301 | 2.00 | 63,571 | 2.22 | 2.67 | 0.12 |
| 64 | 13-Feb | 439.05 | 445.15 | 424.00 | 428.30 | 435.98 | -2.33 | 8,844.46 | 202,098 | 2.73 | 119,286 | 4.17 | 5.20 | 0.22 |
| 65 | 12-Feb | 458.00 | 461.55 | 434.90 | 438.50 | 449.54 | -2.60 | 9,055.09 | 312,266 | 4.21 | 215,265 | 7.53 | 9.68 | 0.40 |
| 66 | 11-Feb | 468.00 | 471.00 | 445.85 | 450.20 | 452.96 | -3.92 | 9,296.69 | 78,611 | 1.06 | 49,662 | 1.74 | 2.25 | 0.09 |
| 67 | 10-Feb | 480.05 | 482.65 | 466.30 | 468.55 | 471.15 | -2.95 | 9,675.62 | 43,972 | 0.59 | 25,625 | 0.90 | 1.21 | 0.05 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY