| Macro-sector: Industrials | Band: 20 | High52 Price: 889.5 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 449.5 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 45,911,960 | Low52 Date: 12-Mar-2025 | SHP: 62.92 / 0.18 / 0.0 / 36.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 747.0 / 565.25 | Week: 736.0 / 692.1 | Day: 704.1 / 681.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 698.00 | 704.10 | 681.90 | 687.55 | 692.45 | -1.33 | 3,156.68 | 19,582 | 2.18 | 12,195 | 3.49 | 0.84 | 7 |
| 2 | 10-Jul | 700.05 | 705.00 | 686.00 | 696.85 | 697.82 | -0.40 | 3,199.37 | 14,164 | 1.57 | 7,263 | 2.08 | 0.51 | 4 |
| 3 | 09-Jul | 692.00 | 703.00 | 690.50 | 699.65 | 698.39 | 1.18 | 3,212.23 | 13,594 | 1.51 | 7,820 | 2.24 | 0.55 | 5 |
| 4 | 08-Jul | 698.00 | 706.95 | 690.10 | 691.50 | 696.99 | -1.30 | 3,174.81 | 20,091 | 2.23 | 11,648 | 3.33 | 0.81 | 7 |
| 5 | 07-Jul | 708.85 | 714.45 | 696.00 | 700.60 | 704.84 | -1.65 | 3,216.59 | 22,578 | 2.51 | 15,361 | 4.40 | 1.08 | 9 |
| 6 | 04-Jul | 712.40 | 719.90 | 709.00 | 712.35 | 713.57 | -0.01 | 3,270.54 | 21,781 | 2.42 | 13,172 | 3.77 | 0.94 | 8 |
| 7 | 03-Jul | 710.00 | 736.00 | 709.50 | 712.40 | 720.63 | 0.42 | 3,270.77 | 69,681 | 7.75 | 34,228 | 9.80 | 2.47 | 20 |
| 8 | 02-Jul | 706.80 | 720.00 | 698.70 | 709.45 | 707.10 | 0.37 | 3,257.22 | 40,209 | 4.47 | 25,485 | 7.29 | 1.80 | 15 |
| 9 | 01-Jul | 703.40 | 720.00 | 696.55 | 706.80 | 708.70 | 1.24 | 3,245.06 | 57,805 | 6.43 | 36,700 | 10.50 | 2.60 | 22 |
| 10 | 30-Jun | 692.10 | 709.40 | 692.10 | 698.15 | 701.59 | 0.42 | 3,205.34 | 31,565 | 3.51 | 15,071 | 4.31 | 1.06 | 9 |
| 11 | 27-Jun | 688.75 | 710.00 | 682.35 | 695.20 | 695.71 | -1.03 | 3,191.80 | 52,207 | 5.80 | 21,471 | 6.15 | 1.49 | 13 |
| 12 | 26-Jun | 712.00 | 716.00 | 700.05 | 702.45 | 707.57 | -0.09 | 3,225.09 | 35,488 | 3.94 | 23,291 | 6.67 | 1.65 | 14 |
| 13 | 25-Jun | 706.05 | 709.00 | 697.00 | 703.10 | 702.18 | 1.08 | 3,228.07 | 15,642 | 1.74 | 8,237 | 2.36 | 0.58 | 5 |
| 14 | 24-Jun | 686.95 | 705.00 | 673.35 | 695.60 | 692.54 | 1.21 | 3,193.64 | 47,546 | 5.29 | 22,928 | 6.56 | 1.59 | 14 |
| 15 | 23-Jun | 695.00 | 705.90 | 670.60 | 687.30 | 692.58 | -2.25 | 3,155.53 | 55,844 | 6.21 | 37,561 | 10.75 | 2.60 | 22 |
| 16 | 20-Jun | 706.90 | 725.20 | 700.00 | 703.15 | 710.88 | 0.35 | 3,228.30 | 48,917 | 5.44 | 25,923 | 7.42 | 1.84 | 15 |
| 17 | 19-Jun | 739.05 | 755.60 | 695.00 | 700.70 | 717.45 | -5.20 | 3,217.05 | 63,794 | 7.09 | 34,558 | 9.89 | 2.48 | 20 |
| 18 | 18-Jun | 697.35 | 760.00 | 694.95 | 739.10 | 740.22 | 5.46 | 3,393.35 | 333,392 | 37.06 | 86,145 | 24.66 | 6.38 | 51 |
| 19 | 17-Jun | 702.80 | 715.45 | 695.55 | 700.85 | 708.16 | -0.28 | 3,217.74 | 30,144 | 3.35 | 16,786 | 4.80 | 1.19 | 10 |
| 20 | 16-Jun | 701.05 | 706.20 | 693.00 | 702.80 | 700.04 | -0.45 | 3,226.69 | 13,340 | 1.48 | 5,486 | 1.57 | 0.38 | 3 |
| 21 | 13-Jun | 706.75 | 712.70 | 690.00 | 705.95 | 702.18 | -0.11 | 3,241.15 | 21,430 | 2.38 | 9,705 | 2.78 | 0.68 | 6 |
| 22 | 12-Jun | 727.05 | 764.60 | 700.00 | 706.75 | 741.77 | -2.82 | 3,244.83 | 120,344 | 13.38 | 71,391 | 20.43 | 5.30 | 42 |
| 23 | 11-Jun | 712.80 | 740.00 | 703.55 | 727.25 | 721.29 | 2.58 | 3,338.95 | 37,262 | 4.14 | 23,754 | 6.80 | 1.71 | 14 |
| 24 | 10-Jun | 720.85 | 720.85 | 708.20 | 708.95 | 710.62 | -0.18 | 3,254.93 | 10,291 | 1.14 | 6,495 | 1.86 | 0.46 | 4 |
| 25 | 09-Jun | 715.00 | 724.30 | 709.00 | 710.20 | 711.93 | -0.25 | 3,260.67 | 21,789 | 2.42 | 12,303 | 3.52 | 0.88 | 7 |
| 26 | 06-Jun | 711.45 | 719.45 | 703.05 | 712.00 | 711.65 | 0.08 | 3,268.00 | 15,538 | 1.73 | 8,242 | 2.36 | 0.59 | 5 |
| 27 | 05-Jun | 725.15 | 735.00 | 701.50 | 711.45 | 719.69 | -2.56 | 3,266.41 | 43,333 | 4.82 | 22,261 | 6.37 | 1.60 | 13 |
| 28 | 04-Jun | 714.10 | 749.00 | 713.05 | 730.15 | 729.49 | 2.13 | 3,352.26 | 33,827 | 3.76 | 16,964 | 4.86 | 1.24 | 10 |
| 29 | 03-Jun | 711.15 | 720.00 | 710.00 | 714.90 | 715.20 | 0.19 | 3,282.25 | 14,705 | 1.63 | 10,300 | 2.95 | 0.74 | 6 |
| 30 | 02-Jun | 720.05 | 724.00 | 705.00 | 713.55 | 713.20 | -0.92 | 3,276.05 | 23,475 | 2.61 | 15,193 | 4.35 | 1.08 | 9 |
| 31 | 30-May | 723.00 | 734.80 | 712.60 | 720.15 | 718.79 | -0.29 | 3,306.35 | 13,387 | 1.49 | 6,765 | 1.94 | 0.49 | 4 |
| 32 | 29-May | 704.70 | 730.20 | 702.90 | 722.25 | 720.05 | 2.49 | 3,315.99 | 47,053 | 5.23 | 27,746 | 7.94 | 2.00 | 16 |
| 33 | 28-May | 718.30 | 722.00 | 701.00 | 704.70 | 711.09 | -1.89 | 3,235.42 | 17,628 | 1.96 | 9,846 | 2.82 | 0.70 | 6 |
| 34 | 27-May | 708.60 | 734.90 | 695.25 | 718.30 | 713.63 | 2.06 | 3,297.86 | 26,804 | 2.98 | 17,668 | 5.06 | 1.26 | 10 |
| 35 | 26-May | 705.30 | 714.60 | 693.80 | 703.80 | 703.78 | 0.79 | 3,231.28 | 27,791 | 3.09 | 14,031 | 4.02 | 0.99 | 8 |
| 36 | 23-May | 696.35 | 717.20 | 690.00 | 698.30 | 704.50 | -0.77 | 3,206.03 | 23,092 | 2.57 | 12,575 | 3.60 | 0.89 | 7 |
| 37 | 22-May | 708.90 | 720.00 | 699.05 | 703.70 | 709.50 | -1.72 | 3,230.82 | 25,042 | 2.78 | 14,699 | 4.21 | 1.04 | 9 |
| 38 | 21-May | 721.30 | 729.40 | 705.00 | 716.05 | 717.27 | -1.60 | 3,287.53 | 22,318 | 2.48 | 10,612 | 3.04 | 0.76 | 6 |
| 39 | 20-May | 697.00 | 747.00 | 696.25 | 727.70 | 727.56 | 4.33 | 3,341.01 | 66,412 | 7.38 | 30,400 | 8.70 | 2.21 | 18 |
| 40 | 19-May | 691.30 | 706.95 | 684.05 | 697.50 | 699.41 | 0.32 | 3,202.36 | 19,936 | 2.22 | 10,751 | 3.08 | 0.75 | 6 |
| 41 | 16-May | 702.00 | 707.90 | 689.05 | 695.30 | 696.83 | -0.10 | 3,192.26 | 18,129 | 2.02 | 8,107 | 2.32 | 0.56 | 5 |
| 42 | 15-May | 699.70 | 715.00 | 685.00 | 696.00 | 703.23 | -2.02 | 3,195.00 | 18,688 | 2.08 | 7,952 | 2.28 | 0.56 | 5 |
| 43 | 14-May | 681.00 | 715.00 | 681.00 | 710.35 | 700.42 | 4.47 | 3,261.36 | 51,143 | 5.69 | 24,714 | 7.07 | 1.73 | 15 |
| 44 | 13-May | 633.00 | 694.00 | 626.50 | 679.95 | 665.91 | 7.54 | 3,121.78 | 56,533 | 6.28 | 35,471 | 10.15 | 2.36 | 21 |
| 45 | 12-May | 618.00 | 639.35 | 609.55 | 632.30 | 630.35 | 7.45 | 2,903.01 | 21,050 | 2.34 | 10,447 | 2.99 | 0.66 | 6 |
| 46 | 09-May | 595.00 | 607.00 | 565.25 | 588.45 | 583.62 | -4.50 | 2,701.69 | 55,178 | 6.13 | 26,088 | 7.47 | 1.52 | 15 |
| 47 | 08-May | 630.75 | 634.40 | 602.65 | 616.20 | 619.96 | -1.53 | 2,829.09 | 13,294 | 1.48 | 7,310 | 2.09 | 0.45 | 4 |
| 48 | 07-May | 601.10 | 639.70 | 596.55 | 625.75 | 621.73 | 2.54 | 2,872.94 | 39,664 | 4.41 | 20,019 | 5.73 | 1.24 | 12 |
| 49 | 06-May | 632.00 | 635.35 | 606.00 | 610.25 | 617.08 | -3.46 | 2,801.78 | 21,967 | 2.44 | 11,613 | 3.32 | 0.72 | 7 |
| 50 | 05-May | 631.80 | 642.25 | 619.70 | 632.15 | 632.41 | 2.06 | 2,902.32 | 18,719 | 2.08 | 7,832 | 2.24 | 0.50 | 5 |
| 51 | 02-May | 624.00 | 628.00 | 600.00 | 619.40 | 614.47 | -0.55 | 2,843.79 | 38,832 | 4.32 | 14,602 | 4.18 | 0.90 | 9 |
| 52 | 30-Apr | 634.00 | 639.45 | 615.00 | 622.85 | 627.33 | -1.90 | 2,859.63 | 19,368 | 2.15 | 11,131 | 3.19 | 0.70 | 7 |
| 53 | 29-Apr | 623.80 | 650.00 | 623.80 | 634.90 | 640.42 | -0.98 | 2,914.95 | 15,290 | 1.70 | 7,359 | 2.11 | 0.47 | 4 |
| 54 | 28-Apr | 649.30 | 649.55 | 625.75 | 641.20 | 636.09 | -0.61 | 2,943.87 | 40,752 | 4.53 | 16,381 | 4.69 | 1.04 | 10 |
| 55 | 25-Apr | 670.55 | 676.95 | 623.15 | 645.15 | 643.34 | -4.38 | 2,962.01 | 43,320 | 4.82 | 18,199 | 5.21 | 1.17 | 11 |
| 56 | 24-Apr | 658.00 | 677.95 | 655.70 | 674.70 | 666.99 | 2.51 | 3,097.68 | 31,121 | 3.46 | 17,794 | 5.09 | 1.19 | 11 |
| 57 | 23-Apr | 653.95 | 665.90 | 653.95 | 658.15 | 658.85 | 0.64 | 3,021.70 | 26,375 | 2.93 | 15,010 | 4.30 | 0.99 | 9 |
| 58 | 22-Apr | 644.75 | 665.50 | 638.05 | 653.95 | 649.68 | 2.44 | 3,002.41 | 56,343 | 6.26 | 34,364 | 9.84 | 2.23 | 20 |
| 59 | 21-Apr | 611.65 | 644.80 | 611.65 | 638.40 | 633.87 | 4.50 | 2,931.02 | 65,567 | 7.29 | 35,987 | 10.30 | 2.28 | 21 |
| 60 | 17-Apr | 614.00 | 619.80 | 601.00 | 610.90 | 610.99 | 0.43 | 2,804.76 | 24,504 | 2.72 | 10,600 | 3.03 | 0.65 | 6 |
| 61 | 16-Apr | 610.00 | 614.95 | 600.00 | 608.30 | 606.33 | -0.28 | 2,792.82 | 23,419 | 2.60 | 11,354 | 3.25 | 0.69 | 7 |
| 62 | 15-Apr | 606.00 | 628.80 | 594.55 | 610.00 | 606.97 | 0.56 | 2,800.00 | 52,259 | 5.81 | 22,891 | 6.55 | 1.39 | 13 |
| 63 | 11-Apr | 518.15 | 618.00 | 518.05 | 606.60 | 592.44 | 17.26 | 2,785.02 | 194,294 | 21.60 | 50,312 | 14.40 | 2.98 | 30 |
| 64 | 09-Apr | 529.00 | 535.45 | 511.00 | 517.30 | 517.39 | -1.08 | 2,375.03 | 8,995 | 1.00 | 3,493 | 1.00 | 0.18 | 2 |
| 65 | 08-Apr | 506.95 | 526.50 | 505.10 | 522.95 | 516.24 | 5.69 | 2,400.97 | 18,534 | 2.06 | 7,709 | 2.21 | 0.40 | 5 |
| 66 | 07-Apr | 510.80 | 510.80 | 479.05 | 494.80 | 493.32 | -5.83 | 2,271.72 | 27,683 | 3.08 | 13,690 | 3.92 | 0.68 | 8 |
| 67 | 04-Apr | 550.60 | 550.60 | 522.00 | 525.45 | 526.96 | -3.27 | 2,412.44 | 17,176 | 1.91 | 9,745 | 2.79 | 0.51 | 6 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY