| Macro-sector: Industrials | Band: 20 | High52 Price: 1,065.5 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 02-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 479.05 | Barrier: 635.0; Drift%: 0.32 |
| Basic Industry: Electrodes & Refractories | Total Equity: 45,911,960 | Low52 Date: 07-Apr-2025 | SHP: 62.91 / 0.11 / 0.0 / 36.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 1,065.5 / 907.5 | Week: 723.0 / 686.45 | Day: 647.0 / 626.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 628.95 | 647.00 | 626.60 | 637.05 | 634.88 | 1.29 | 2,924.82 | 35,572 | 4.22 | 21,017 | 4.31 | 1.33 | 12 |
| 2 | 06-Apr | 620.00 | 637.85 | 612.85 | 628.95 | 631.18 | 0.34 | 2,887.63 | 22,735 | 2.70 | 12,822 | 2.63 | 0.81 | 8 |
| 3 | 02-Apr | 611.30 | 637.20 | 601.90 | 626.85 | 620.49 | 0.19 | 2,877.99 | 28,719 | 3.41 | 14,112 | 2.89 | 0.88 | 8 |
| 4 | 01-Apr | 581.05 | 635.00 | 581.05 | 625.65 | 618.59 | 10.46 | 2,872.48 | 52,802 | 6.27 | 24,522 | 5.03 | 1.52 | 14 |
| 5 | 30-Mar | 591.85 | 603.70 | 561.30 | 566.40 | 580.18 | -5.61 | 2,600.45 | 50,737 | 6.02 | 24,757 | 5.07 | 1.44 | 15 |
| 6 | 27-Mar | 636.40 | 646.70 | 598.60 | 600.05 | 605.45 | -4.66 | 2,754.95 | 75,138 | 8.92 | 50,995 | 10.45 | 3.09 | 30 |
| 7 | 25-Mar | 620.00 | 643.40 | 618.05 | 629.35 | 632.80 | 3.21 | 2,889.47 | 43,019 | 5.10 | 30,333 | 6.22 | 1.92 | 18 |
| 8 | 24-Mar | 610.00 | 618.80 | 597.05 | 609.80 | 608.61 | 3.05 | 2,799.71 | 62,451 | 7.41 | 38,214 | 7.83 | 2.33 | 23 |
| 9 | 23-Mar | 645.85 | 645.85 | 583.50 | 591.75 | 606.83 | -7.91 | 2,716.84 | 99,450 | 11.80 | 56,769 | 11.63 | 3.44 | 33 |
| 10 | 20-Mar | 640.85 | 652.00 | 637.70 | 642.60 | 643.39 | 0.77 | 2,950.30 | 32,536 | 3.86 | 19,734 | 4.04 | 1.27 | 12 |
| 11 | 19-Mar | 652.05 | 653.50 | 636.80 | 637.70 | 645.22 | -3.20 | 2,927.81 | 26,171 | 3.11 | 22,059 | 4.52 | 1.42 | 13 |
| 12 | 18-Mar | 641.00 | 668.00 | 641.00 | 658.75 | 657.29 | 1.89 | 3,024.45 | 64,259 | 7.62 | 40,971 | 8.40 | 2.69 | 24 |
| 13 | 17-Mar | 645.00 | 655.00 | 636.80 | 646.55 | 644.04 | 0.70 | 2,968.44 | 64,287 | 7.63 | 45,376 | 9.30 | 2.92 | 27 |
| 14 | 16-Mar | 664.95 | 664.95 | 636.80 | 642.05 | 643.28 | -1.15 | 2,947.78 | 38,251 | 4.54 | 20,655 | 4.23 | 1.33 | 12 |
| 15 | 13-Mar | 668.85 | 669.60 | 642.20 | 649.50 | 653.83 | -2.94 | 2,981.98 | 49,186 | 5.84 | 28,146 | 5.77 | 1.84 | 17 |
| 16 | 12-Mar | 680.00 | 692.80 | 656.00 | 669.15 | 675.40 | -1.84 | 3,072.20 | 33,587 | 3.99 | 18,053 | 3.70 | 1.22 | 11 |
| 17 | 11-Mar | 705.00 | 705.00 | 675.00 | 681.70 | 685.06 | -2.27 | 3,129.82 | 32,487 | 3.85 | 19,527 | 4.00 | 1.34 | 12 |
| 18 | 10-Mar | 664.95 | 699.70 | 664.95 | 697.55 | 686.10 | 4.35 | 3,202.59 | 47,803 | 5.67 | 30,248 | 6.20 | 2.08 | 18 |
| 19 | 09-Mar | 675.00 | 685.95 | 647.55 | 668.50 | 669.75 | -2.40 | 3,069.21 | 47,230 | 5.60 | 29,014 | 5.95 | 1.94 | 17 |
| 20 | 06-Mar | 671.35 | 695.95 | 671.10 | 684.95 | 686.07 | 2.03 | 3,144.74 | 34,286 | 4.07 | 19,748 | 4.05 | 1.35 | 12 |
| 21 | 05-Mar | 654.80 | 692.05 | 647.75 | 671.35 | 664.55 | 3.64 | 3,082.30 | 37,748 | 4.48 | 14,948 | 3.06 | 0.99 | 9 |
| 22 | 04-Mar | 674.75 | 675.50 | 642.15 | 647.75 | 653.57 | -5.44 | 2,973.95 | 69,001 | 8.19 | 43,100 | 8.83 | 2.82 | 25 |
| 23 | 02-Mar | 680.50 | 695.80 | 673.75 | 685.05 | 682.68 | -3.03 | 3,145.20 | 44,329 | 5.26 | 29,090 | 5.96 | 1.99 | 17 |
| 24 | 27-Feb | 718.95 | 719.85 | 698.25 | 706.45 | 705.01 | -1.35 | 3,243.45 | 12,504 | 1.48 | 7,315 | 1.50 | 0.52 | 4 |
| 25 | 26-Feb | 707.00 | 723.00 | 706.15 | 716.15 | 711.14 | 0.60 | 3,287.99 | 13,129 | 1.56 | 7,772 | 1.59 | 0.55 | 5 |
| 26 | 25-Feb | 707.30 | 722.45 | 705.00 | 711.85 | 712.70 | -0.57 | 3,268.24 | 19,974 | 2.37 | 12,056 | 2.47 | 0.86 | 7 |
| 27 | 24-Feb | 710.00 | 720.00 | 688.00 | 715.90 | 706.26 | 2.27 | 3,286.84 | 34,584 | 4.10 | 20,549 | 4.21 | 1.45 | 12 |
| 28 | 23-Feb | 686.50 | 709.00 | 686.45 | 700.00 | 700.04 | 1.97 | 3,213.00 | 27,815 | 3.30 | 15,036 | 3.08 | 1.05 | 9 |
| 29 | 20-Feb | 703.95 | 708.00 | 684.00 | 686.45 | 694.13 | -1.99 | 3,151.63 | 30,675 | 3.64 | 18,216 | 3.73 | 1.26 | 11 |
| 30 | 19-Feb | 712.30 | 724.00 | 691.00 | 700.40 | 707.14 | -2.16 | 3,215.67 | 13,642 | 1.62 | 9,301 | 1.91 | 0.66 | 5 |
| 31 | 18-Feb | 729.00 | 736.45 | 712.60 | 715.85 | 721.49 | -1.73 | 3,286.61 | 27,551 | 3.27 | 15,072 | 3.09 | 1.09 | 9 |
| 32 | 17-Feb | 720.00 | 734.95 | 720.00 | 728.45 | 728.67 | 0.64 | 3,344.46 | 10,392 | 1.23 | 6,043 | 1.24 | 0.44 | 4 |
| 33 | 16-Feb | 736.50 | 739.05 | 716.00 | 723.85 | 726.65 | -1.64 | 3,323.34 | 14,267 | 1.69 | 7,586 | 1.55 | 0.55 | 4 |
| 34 | 13-Feb | 745.10 | 749.35 | 730.30 | 735.95 | 736.97 | -1.84 | 3,378.89 | 10,526 | 1.25 | 4,879 | 1.00 | 0.36 | 3 |
| 35 | 12-Feb | 751.30 | 756.35 | 740.50 | 749.75 | 750.79 | -0.98 | 3,442.25 | 8,427 | 1.00 | 4,887 | 1.00 | 0.37 | 3 |
| 36 | 11-Feb | 758.85 | 766.30 | 746.05 | 757.15 | 753.00 | -0.73 | 3,476.22 | 9,329 | 1.11 | 5,935 | 1.22 | 0.00 | 3 |
| 37 | 10-Feb | 765.95 | 768.60 | 758.30 | 762.70 | 763.79 | 0.17 | 3,501.71 | 15,561 | 1.85 | 8,991 | 1.84 | 0.69 | 5 |
| 38 | 09-Feb | 742.60 | 766.40 | 738.05 | 761.40 | 756.85 | 2.53 | 3,495.74 | 22,851 | 2.71 | 14,118 | 2.89 | 1.07 | 8 |
| 39 | 06-Feb | 753.90 | 754.00 | 735.00 | 742.60 | 742.38 | -1.67 | 3,409.42 | 17,362 | 2.06 | 10,246 | 2.10 | 0.76 | 6 |
| 40 | 05-Feb | 754.00 | 765.00 | 745.05 | 755.25 | 755.34 | 0.09 | 3,467.50 | 38,610 | 4.58 | 23,515 | 4.82 | 1.78 | 14 |
| 41 | 04-Feb | 765.00 | 772.15 | 739.55 | 754.60 | 753.61 | -0.69 | 3,464.52 | 47,606 | 5.65 | 28,485 | 5.84 | 2.15 | 17 |
| 42 | 03-Feb | 752.30 | 789.00 | 744.00 | 759.85 | 765.33 | 3.03 | 3,488.62 | 120,581 | 14.31 | 76,839 | 15.75 | 5.88 | 45 |
| 43 | 02-Feb | 737.25 | 745.00 | 726.20 | 737.50 | 735.67 | 1.17 | 3,386.01 | 27,861 | 3.31 | 15,168 | 3.11 | 1.12 | 9 |
| 44 | 01-Feb | 731.50 | 749.00 | 725.00 | 729.00 | 736.41 | -1.83 | 3,346.00 | 13,089 | 1.55 | 8,551 | 1.75 | 0.63 | 5 |
| 45 | 30-Jan | 748.00 | 760.00 | 732.05 | 742.60 | 745.15 | -0.87 | 3,409.42 | 32,419 | 3.85 | 16,715 | 3.43 | 1.25 | 10 |
| 46 | 29-Jan | 736.90 | 782.60 | 733.00 | 749.15 | 757.54 | 1.70 | 3,439.49 | 84,487 | 10.02 | 34,095 | 6.99 | 2.58 | 20 |
| 47 | 28-Jan | 680.00 | 748.70 | 672.00 | 736.60 | 715.82 | 8.96 | 3,381.87 | 209,640 | 24.87 | 97,486 | 19.98 | 6.98 | 57 |
| 48 | 27-Jan | 702.20 | 702.20 | 665.00 | 676.00 | 678.73 | -2.67 | 3,103.00 | 133,914 | 15.89 | 107,821 | 22.09 | 7.32 | 64 |
| 49 | 23-Jan | 721.30 | 724.00 | 690.00 | 694.55 | 704.46 | -3.71 | 3,188.82 | 51,267 | 6.08 | 23,203 | 4.75 | 1.63 | 14 |
| 50 | 22-Jan | 740.00 | 742.30 | 712.85 | 721.30 | 724.94 | -1.76 | 3,311.63 | 79,855 | 9.47 | 50,542 | 10.36 | 3.66 | 30 |
| 51 | 21-Jan | 761.00 | 764.20 | 725.00 | 734.20 | 740.79 | -3.04 | 3,370.86 | 64,078 | 7.60 | 31,894 | 6.54 | 2.36 | 19 |
| 52 | 20-Jan | 798.00 | 798.00 | 749.85 | 757.20 | 771.28 | -5.24 | 3,476.45 | 63,586 | 7.54 | 35,926 | 7.36 | 2.77 | 21 |
| 53 | 19-Jan | 808.00 | 819.00 | 791.00 | 799.10 | 802.94 | -2.60 | 3,668.82 | 50,615 | 6.01 | 28,726 | 5.89 | 2.31 | 17 |
| 54 | 16-Jan | 850.00 | 854.25 | 810.60 | 820.40 | 832.47 | -4.11 | 3,766.62 | 48,268 | 5.73 | 28,129 | 5.76 | 2.34 | 17 |
| 55 | 14-Jan | 925.00 | 925.00 | 843.90 | 855.60 | 881.13 | -5.45 | 3,928.23 | 134,217 | 15.93 | 55,103 | 11.29 | 4.86 | 32 |
| 56 | 13-Jan | 912.00 | 924.80 | 892.00 | 904.90 | 906.95 | -0.25 | 4,154.57 | 33,893 | 4.02 | 12,065 | 2.47 | 1.09 | 7 |
| 57 | 12-Jan | 892.15 | 909.80 | 866.00 | 907.15 | 890.24 | 1.17 | 4,164.90 | 36,161 | 4.29 | 14,660 | 3.00 | 1.31 | 9 |
| 58 | 09-Jan | 900.05 | 917.85 | 887.80 | 896.70 | 900.37 | -0.98 | 4,116.93 | 35,417 | 4.20 | 19,364 | 3.97 | 1.74 | 11 |
| 59 | 08-Jan | 928.80 | 940.10 | 902.00 | 905.60 | 915.14 | -3.47 | 4,157.79 | 23,317 | 2.77 | 13,450 | 2.76 | 1.23 | 8 |
| 60 | 07-Jan | 916.10 | 949.50 | 916.10 | 938.20 | 941.28 | 0.87 | 4,307.46 | 38,479 | 4.57 | 25,946 | 5.32 | 2.44 | 15 |
| 61 | 06-Jan | 935.00 | 940.00 | 911.40 | 930.15 | 924.84 | -1.07 | 4,270.50 | 28,590 | 3.39 | 13,810 | 2.83 | 1.28 | 8 |
| 62 | 05-Jan | 948.00 | 950.85 | 932.65 | 940.20 | 941.92 | -1.35 | 4,316.64 | 27,450 | 3.26 | 16,520 | 3.39 | 1.56 | 10 |
| 63 | 02-Jan | 964.95 | 966.45 | 945.00 | 953.05 | 952.12 | -1.23 | 4,375.64 | 48,180 | 5.72 | 38,624 | 7.91 | 3.68 | 23 |
| 64 | 01-Jan | 951.00 | 975.90 | 949.35 | 964.95 | 963.74 | 1.48 | 4,430.27 | 25,811 | 3.06 | 9,499 | 1.95 | 0.92 | 6 |
| 65 | 31-Dec | 928.80 | 961.00 | 928.80 | 950.90 | 950.08 | 2.31 | 4,365.77 | 24,704 | 2.93 | 14,428 | 2.96 | 1.37 | 9 |
| 66 | 30-Dec | 969.60 | 969.60 | 925.10 | 929.40 | 940.93 | -4.15 | 4,267.06 | 24,074 | 2.86 | 14,940 | 3.06 | 1.41 | 9 |
| 67 | 29-Dec | 948.70 | 990.00 | 937.90 | 969.60 | 971.88 | 2.29 | 4,451.62 | 39,774 | 4.72 | 16,115 | 3.30 | 1.57 | 10 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH