| 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 / 5.01 / 12.65 / 26.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.33 | ||||
| High/Low Price | Quarter: 547.85 / 376.45 | Month: 547.85 / 381.75 | Week: 547.85 / 458.05 | Day: 512.1 / 497.9 | Float67: 0.23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 500.60 | 504.95 | 477.00 | 480.45 | 487.71 | -4.69 | 9,921.36 | 329,312 | 4.84 | 75,328 | 2.94 | 3.67 | 0.14 |
| 2 | 03-Apr | 500.00 | 512.10 | 497.90 | 504.10 | 506.20 | -1.27 | 10,409.74 | 269,511 | 3.96 | 49,027 | 1.91 | 2.48 | 0.09 |
| 3 | 02-Apr | 528.00 | 528.00 | 506.55 | 510.60 | 515.00 | -4.32 | 10,543.96 | 571,042 | 8.40 | 83,933 | 3.28 | 4.00 | 0.15 |
| 4 | 01-Apr | 510.00 | 547.90 | 510.00 | 533.65 | 535.97 | 5.19 | 11,019.95 | 4,032,798 | 59.32 | 168,493 | 6.58 | 9.03 | 0.31 |
| 5 | 28-Mar | 508.30 | 547.85 | 492.10 | 507.30 | 519.80 | -1.44 | 10,475.82 | 6,562,851 | 96.54 | 315,061 | 12.30 | 16.38 | 0.58 |
| 6 | 27-Mar | 462.80 | 526.00 | 462.00 | 514.70 | 509.60 | 10.65 | 10,628.63 | 22,737,943 | 334.47 | 399,323 | 15.59 | 20.35 | 0.74 |
| 7 | 26-Mar | 465.00 | 466.95 | 458.15 | 465.15 | 463.31 | -0.16 | 9,605.41 | 173,973 | 2.56 | 87,462 | 3.42 | 4.05 | 0.16 |
| 8 | 25-Mar | 466.05 | 471.55 | 458.50 | 465.90 | 464.57 | -0.81 | 9,620.90 | 283,590 | 4.17 | 84,871 | 3.31 | 3.94 | 0.16 |
| 9 | 24-Mar | 463.00 | 475.10 | 458.05 | 469.70 | 467.35 | -0.12 | 9,699.37 | 356,747 | 5.25 | 139,527 | 5.45 | 6.52 | 0.26 |
| 10 | 21-Mar | 457.40 | 473.40 | 447.25 | 470.25 | 462.59 | 1.87 | 9,710.73 | 827,784 | 12.18 | 195,636 | 7.64 | 9.05 | 0.36 |
| 11 | 20-Mar | 419.00 | 492.60 | 419.00 | 461.60 | 467.14 | 10.93 | 9,532.11 | 7,682,667 | 113.01 | 484,606 | 18.93 | 22.64 | 0.89 |
| 12 | 19-Mar | 403.00 | 418.65 | 403.00 | 416.10 | 413.36 | 4.64 | 8,592.52 | 196,550 | 2.89 | 101,254 | 3.95 | 4.19 | 0.19 |
| 13 | 18-Mar | 389.00 | 402.40 | 387.80 | 397.65 | 393.85 | 2.77 | 8,211.53 | 188,920 | 2.78 | 135,932 | 5.31 | 5.35 | 0.25 |
| 14 | 17-Mar | 394.35 | 394.35 | 384.25 | 386.95 | 387.29 | -1.36 | 7,990.57 | 254,824 | 3.75 | 196,682 | 7.68 | 7.62 | 0.36 |
| 15 | 13-Mar | 401.05 | 401.05 | 390.00 | 392.30 | 393.93 | -0.71 | 8,101.05 | 104,679 | 1.54 | 59,703 | 2.33 | 2.35 | 0.11 |
| 16 | 12-Mar | 396.00 | 403.70 | 390.00 | 395.10 | 393.74 | -0.45 | 8,158.87 | 396,537 | 5.83 | 238,063 | 9.30 | 9.37 | 0.44 |
| 17 | 11-Mar | 402.00 | 403.25 | 394.50 | 396.90 | 398.32 | -1.79 | 8,196.04 | 67,982 | 1.00 | 25,605 | 1.00 | 1.02 | 0.05 |
| 18 | 10-Mar | 410.95 | 422.80 | 400.55 | 404.15 | 409.25 | -3.13 | 8,345.76 | 110,923 | 1.63 | 54,121 | 2.11 | 2.21 | 0.10 |
| 19 | 07-Mar | 421.05 | 429.55 | 415.20 | 417.20 | 422.97 | -1.01 | 8,615.24 | 216,859 | 3.19 | 106,586 | 4.16 | 4.51 | 0.20 |
| 20 | 06-Mar | 404.25 | 434.40 | 404.25 | 421.45 | 423.86 | 4.45 | 8,703.00 | 324,490 | 4.77 | 113,875 | 4.45 | 4.83 | 0.21 |
| 21 | 05-Mar | 399.75 | 408.30 | 398.75 | 403.50 | 402.61 | 2.27 | 8,332.33 | 525,163 | 7.72 | 289,459 | 11.30 | 11.65 | 0.53 |
| 22 | 04-Mar | 388.00 | 402.00 | 383.00 | 394.55 | 393.27 | 1.21 | 8,147.51 | 422,844 | 6.22 | 324,573 | 12.68 | 12.76 | 0.60 |
| 23 | 03-Mar | 390.75 | 395.60 | 381.75 | 389.85 | 390.16 | -0.47 | 8,050.46 | 234,973 | 3.46 | 125,543 | 4.90 | 4.90 | 0.23 |
| 24 | 28-Feb | 386.45 | 394.00 | 378.15 | 391.70 | 388.83 | 0.46 | 8,088.66 | 195,246 | 2.87 | 108,988 | 4.26 | 4.24 | 0.20 |
| 25 | 27-Feb | 390.95 | 396.45 | 378.05 | 389.90 | 387.64 | 0.09 | 8,051.49 | 142,395 | 2.09 | 74,472 | 2.91 | 2.89 | 0.14 |
| 26 | 25-Feb | 391.00 | 397.95 | 385.00 | 389.55 | 389.13 | -0.17 | 8,044.26 | 437,054 | 6.43 | 287,733 | 11.24 | 11.20 | 0.53 |
| 27 | 24-Feb | 409.80 | 411.45 | 385.20 | 390.20 | 396.59 | -4.28 | 8,057.69 | 317,445 | 4.67 | 97,019 | 3.79 | 3.85 | 0.18 |
| 28 | 21-Feb | 399.80 | 418.10 | 398.40 | 407.65 | 405.45 | 2.51 | 8,418.03 | 466,643 | 6.86 | 278,570 | 10.88 | 11.29 | 0.51 |
| 29 | 20-Feb | 394.05 | 406.50 | 392.65 | 397.65 | 399.07 | 0.04 | 8,211.53 | 76,154 | 1.12 | 35,979 | 1.41 | 1.44 | 0.07 |
| 30 | 19-Feb | 383.00 | 407.65 | 383.00 | 397.50 | 398.78 | 3.89 | 8,208.43 | 415,364 | 6.11 | 114,087 | 4.46 | 4.55 | 0.21 |
| 31 | 18-Feb | 401.60 | 403.60 | 376.45 | 382.60 | 388.05 | -4.22 | 7,900.74 | 1,080,640 | 15.90 | 878,730 | 34.32 | 34.10 | 1.62 |
| 32 | 17-Feb | 418.05 | 426.35 | 395.30 | 399.45 | 406.63 | -4.45 | 8,248.70 | 246,329 | 3.62 | 126,866 | 4.95 | 5.16 | 0.23 |
| 33 | 14-Feb | 428.60 | 431.20 | 410.25 | 418.05 | 419.71 | -2.39 | 8,632.79 | 148,301 | 2.18 | 63,571 | 2.48 | 2.67 | 0.12 |
| 34 | 13-Feb | 439.05 | 445.15 | 424.00 | 428.30 | 435.98 | -2.33 | 8,844.46 | 202,098 | 2.97 | 119,286 | 4.66 | 5.20 | 0.22 |
| 35 | 12-Feb | 458.00 | 461.55 | 434.90 | 438.50 | 449.54 | -2.60 | 9,055.09 | 312,266 | 4.59 | 215,265 | 8.41 | 9.68 | 0.40 |
| 36 | 11-Feb | 468.00 | 471.00 | 445.85 | 450.20 | 452.96 | -3.92 | 9,296.69 | 78,611 | 1.16 | 49,662 | 1.94 | 2.25 | 0.09 |
| 37 | 10-Feb | 480.05 | 482.65 | 466.30 | 468.55 | 471.15 | -2.95 | 9,675.62 | 43,972 | 0.65 | 25,625 | 1.00 | 1.21 | 0.05 |
| 38 | 07-Feb | 483.00 | 485.20 | 479.65 | 482.80 | 482.50 | -0.65 | 9,969.89 | 30,377 | 0.45 | 19,614 | 0.77 | 0.95 | 0.04 |
| 39 | 06-Feb | 481.00 | 488.95 | 479.15 | 485.95 | 483.86 | 1.22 | 10,034.94 | 40,671 | 0.60 | 20,482 | 0.80 | 0.99 | 0.04 |
| 40 | 05-Feb | 475.00 | 486.95 | 468.20 | 480.10 | 477.94 | 1.85 | 9,914.13 | 42,651 | 0.63 | 18,401 | 0.72 | 0.88 | 0.03 |
| 41 | 04-Feb | 475.70 | 479.70 | 469.35 | 471.40 | 472.63 | -0.39 | 9,734.48 | 55,724 | 0.82 | 32,806 | 1.28 | 1.55 | 0.06 |
| 42 | 03-Feb | 470.95 | 476.65 | 459.50 | 473.25 | 467.61 | 0.34 | 9,772.68 | 60,939 | 0.90 | 29,309 | 1.14 | 1.37 | 0.05 |
| 43 | 01-Feb | 473.30 | 475.95 | 465.10 | 471.65 | 470.63 | -0.18 | 9,739.64 | 27,481 | 0.40 | 9,638 | 0.38 | 0.45 | 0.02 |
| 44 | 31-Jan | 468.05 | 476.15 | 464.80 | 472.50 | 469.95 | 1.11 | 9,757.19 | 44,051 | 0.65 | 18,977 | 0.74 | 0.89 | 0.03 |
| 45 | 30-Jan | 471.90 | 476.55 | 465.95 | 467.30 | 470.83 | -0.56 | 9,649.81 | 61,316 | 0.90 | 34,224 | 1.34 | 1.61 | 0.06 |
| 46 | 29-Jan | 464.95 | 484.50 | 464.10 | 469.95 | 473.05 | 1.21 | 9,704.53 | 61,900 | 0.91 | 22,077 | 0.86 | 1.04 | 0.04 |
| 47 | 28-Jan | 467.80 | 472.80 | 451.45 | 464.35 | 460.84 | 0.61 | 9,588.89 | 115,454 | 1.70 | 46,020 | 1.80 | 2.12 | 0.08 |
| 48 | 27-Jan | 474.15 | 474.15 | 453.00 | 461.55 | 459.19 | -2.75 | 9,531.07 | 89,062 | 1.31 | 40,245 | 1.57 | 1.85 | 0.07 |
| 49 | 24-Jan | 480.50 | 483.45 | 472.55 | 474.60 | 477.55 | -0.70 | 9,800.56 | 65,274 | 0.96 | 31,646 | 1.24 | 1.51 | 0.06 |
| 50 | 23-Jan | 484.00 | 489.50 | 476.10 | 477.95 | 481.60 | -1.27 | 9,869.74 | 68,185 | 1.00 | 30,978 | 1.21 | 1.49 | 0.06 |
| 51 | 22-Jan | 490.25 | 490.25 | 476.75 | 484.00 | 481.99 | -1.60 | 9,994.00 | 49,391 | 0.73 | 21,628 | 0.84 | 1.04 | 0.04 |
| 52 | 21-Jan | 495.60 | 499.00 | 488.00 | 491.75 | 491.99 | -0.25 | 10,154.71 | 112,250 | 1.65 | 78,438 | 3.06 | 3.86 | 0.14 |
| 53 | 20-Jan | 492.05 | 495.75 | 489.35 | 493.00 | 492.66 | -0.34 | 10,180.00 | 38,612 | 0.57 | 19,542 | 0.76 | 0.96 | 0.04 |
| 54 | 17-Jan | 488.90 | 498.40 | 485.25 | 494.70 | 491.42 | 1.17 | 10,215.63 | 55,160 | 0.81 | 26,645 | 1.04 | 1.31 | 0.05 |
| 55 | 16-Jan | 483.20 | 494.45 | 483.20 | 488.90 | 489.74 | 1.20 | 10,095.85 | 62,023 | 0.91 | 19,216 | 0.75 | 0.94 | 0.04 |
| 56 | 15-Jan | 480.00 | 488.60 | 480.00 | 483.05 | 484.51 | 0.21 | 9,975.05 | 50,185 | 0.74 | 19,445 | 0.76 | 0.94 | 0.04 |
| 57 | 14-Jan | 485.00 | 489.95 | 468.25 | 482.05 | 481.65 | -0.65 | 9,954.40 | 87,750 | 1.29 | 35,262 | 1.38 | 1.70 | 0.07 |
| 58 | 13-Jan | 488.00 | 493.00 | 481.00 | 485.20 | 483.67 | -1.68 | 10,019.45 | 217,830 | 3.20 | 134,006 | 5.23 | 6.48 | 0.25 |
| 59 | 10-Jan | 503.75 | 503.75 | 479.00 | 493.35 | 488.76 | -1.55 | 10,187.75 | 208,575 | 3.07 | 92,367 | 3.61 | 4.51 | 0.17 |
| 60 | 09-Jan | 492.00 | 508.80 | 492.00 | 501.00 | 502.66 | 1.57 | 10,345.00 | 169,821 | 2.50 | 50,368 | 1.97 | 2.53 | 0.09 |
| 61 | 08-Jan | 491.20 | 497.10 | 488.35 | 493.15 | 492.70 | 0.80 | 10,183.62 | 77,818 | 1.14 | 31,725 | 1.24 | 1.56 | 0.06 |
| 62 | 07-Jan | 492.50 | 499.45 | 485.10 | 489.20 | 489.41 | -1.75 | 10,102.05 | 460,846 | 6.78 | 321,922 | 12.57 | 15.76 | 0.59 |
| 63 | 06-Jan | 492.50 | 502.65 | 492.30 | 497.75 | 497.02 | 0.19 | 10,278.61 | 186,431 | 2.74 | 86,526 | 3.38 | 4.30 | 0.16 |
| 64 | 03-Jan | 503.90 | 509.50 | 493.25 | 496.80 | 496.75 | -1.39 | 10,258.99 | 581,336 | 8.55 | 342,983 | 13.39 | 17.04 | 0.63 |
| 65 | 02-Jan | 499.80 | 509.50 | 498.00 | 503.70 | 502.58 | 1.17 | 10,401.48 | 132,796 | 1.95 | 70,069 | 2.74 | 3.52 | 0.13 |
| 66 | 01-Jan | 504.95 | 508.75 | 496.00 | 497.80 | 500.37 | -1.06 | 10,279.64 | 115,006 | 1.69 | 58,384 | 2.28 | 2.92 | 0.11 |
| 67 | 31-Dec | 491.00 | 504.95 | 486.00 | 503.10 | 496.32 | 2.07 | 10,389.09 | 253,063 | 3.72 | 139,194 | 5.44 | 6.91 | 0.26 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY