| Macro-sector: Industrials | Band: 20 | High52 Price: 1,018.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 780.0; Drift%: 22.09 |
| 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: 62.91 / 0.15 / 0.0 / 36.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 702.0 / 566.65 | Week: 810.0 / 703.0 | Day: 1,018.7 / 965.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 985.55 | 1,018.70 | 965.00 | 1,001.20 | 995.24 | 1.59 | 4,596.71 | 116,872 | 15.21 | 57,538 | 14.24 | 5.73 | 34 |
| 2 | 11-Nov | 995.00 | 998.55 | 950.90 | 985.55 | 987.01 | -1.23 | 4,524.85 | 160,635 | 20.91 | 90,666 | 22.44 | 8.95 | 53 |
| 3 | 10-Nov | 915.00 | 1,018.90 | 901.80 | 997.80 | 979.87 | 8.86 | 4,581.10 | 641,460 | 83.49 | 275,512 | 68.18 | 27.00 | 162 |
| 4 | 07-Nov | 903.90 | 927.35 | 873.05 | 916.55 | 908.21 | 1.40 | 4,208.06 | 211,801 | 27.57 | 74,887 | 18.53 | 6.80 | 44 |
| 5 | 06-Nov | 902.65 | 918.70 | 885.00 | 903.90 | 903.94 | 0.14 | 4,149.98 | 182,928 | 23.81 | 62,709 | 15.52 | 5.67 | 37 |
| 6 | 04-Nov | 877.00 | 920.00 | 865.65 | 902.65 | 895.57 | 3.02 | 4,144.24 | 412,793 | 53.73 | 116,298 | 28.78 | 10.42 | 69 |
| 7 | 03-Nov | 793.25 | 937.95 | 780.00 | 876.15 | 892.58 | 12.09 | 4,022.58 | 2,165,863 | 281.90 | 459,748 | 113.77 | 41.04 | 271 |
| 8 | 31-Oct | 715.75 | 810.00 | 710.50 | 781.65 | 779.16 | 9.21 | 3,588.71 | 615,654 | 80.13 | 164,384 | 40.68 | 12.81 | 97 |
| 9 | 30-Oct | 730.00 | 734.20 | 713.10 | 715.75 | 719.11 | -1.92 | 3,286.15 | 19,255 | 2.51 | 14,121 | 3.49 | 1.02 | 8 |
| 10 | 29-Oct | 734.30 | 735.00 | 722.00 | 729.75 | 730.17 | 0.18 | 3,350.43 | 26,803 | 3.49 | 17,790 | 4.40 | 1.30 | 10 |
| 11 | 28-Oct | 740.00 | 761.00 | 721.00 | 728.45 | 733.53 | 0.66 | 3,344.46 | 193,807 | 25.23 | 74,254 | 18.38 | 5.45 | 44 |
| 12 | 27-Oct | 710.00 | 734.90 | 703.00 | 723.70 | 723.39 | 3.59 | 3,322.65 | 139,746 | 18.19 | 76,654 | 18.97 | 5.55 | 45 |
| 13 | 24-Oct | 700.00 | 709.00 | 685.00 | 698.65 | 694.17 | 0.63 | 3,207.64 | 10,620 | 1.38 | 6,474 | 1.60 | 0.45 | 4 |
| 14 | 23-Oct | 711.35 | 711.45 | 690.20 | 694.30 | 696.40 | -1.02 | 3,187.67 | 10,769 | 1.40 | 6,395 | 1.58 | 0.45 | 4 |
| 15 | 21-Oct | 689.00 | 712.80 | 689.00 | 701.45 | 700.96 | 1.29 | 3,220.49 | 7,814 | 1.02 | 4,040 | 1.00 | 0.28 | 2 |
| 16 | 20-Oct | 692.25 | 698.00 | 680.40 | 692.50 | 687.15 | 1.85 | 3,179.40 | 9,355 | 1.22 | 5,320 | 1.32 | 0.37 | 3 |
| 17 | 17-Oct | 700.80 | 714.20 | 676.00 | 679.90 | 682.43 | -3.67 | 3,121.55 | 102,039 | 13.28 | 92,986 | 23.01 | 6.35 | 55 |
| 18 | 16-Oct | 707.40 | 721.90 | 698.05 | 705.80 | 704.55 | -1.22 | 3,240.47 | 19,179 | 2.50 | 11,290 | 2.79 | 0.80 | 7 |
| 19 | 15-Oct | 708.45 | 720.20 | 703.00 | 714.55 | 710.88 | 0.86 | 3,280.64 | 36,385 | 4.74 | 21,197 | 5.25 | 1.51 | 12 |
| 20 | 14-Oct | 711.50 | 721.90 | 702.50 | 708.45 | 709.51 | 0.30 | 3,252.63 | 22,215 | 2.89 | 11,826 | 2.93 | 0.84 | 7 |
| 21 | 13-Oct | 711.25 | 716.10 | 700.15 | 706.35 | 706.41 | -1.79 | 3,242.99 | 27,922 | 3.63 | 18,656 | 4.62 | 1.32 | 11 |
| 22 | 10-Oct | 725.00 | 738.00 | 715.00 | 719.25 | 726.51 | 0.04 | 3,302.22 | 108,842 | 14.17 | 38,456 | 9.52 | 2.79 | 23 |
| 23 | 09-Oct | 715.00 | 730.00 | 701.10 | 718.95 | 716.42 | 0.31 | 3,300.84 | 45,534 | 5.93 | 24,776 | 6.13 | 1.78 | 15 |
| 24 | 08-Oct | 711.20 | 725.30 | 711.20 | 716.75 | 717.75 | -0.06 | 3,290.74 | 17,893 | 2.33 | 10,650 | 2.64 | 0.76 | 6 |
| 25 | 07-Oct | 707.00 | 730.95 | 698.00 | 717.20 | 716.45 | 2.43 | 3,292.81 | 85,736 | 11.16 | 48,827 | 12.08 | 3.50 | 29 |
| 26 | 06-Oct | 705.85 | 706.50 | 689.80 | 700.20 | 697.31 | 0.72 | 3,214.76 | 33,551 | 4.37 | 16,727 | 4.14 | 1.17 | 10 |
| 27 | 03-Oct | 657.00 | 708.00 | 647.10 | 695.20 | 694.00 | 7.14 | 3,191.80 | 105,309 | 13.71 | 48,742 | 12.06 | 3.00 | 29 |
| 28 | 01-Oct | 643.00 | 655.60 | 636.70 | 648.90 | 644.76 | 0.94 | 2,979.23 | 12,139 | 1.58 | 8,317 | 2.06 | 0.54 | 5 |
| 29 | 30-Sep | 643.00 | 663.30 | 640.00 | 642.85 | 646.74 | -1.35 | 2,951.45 | 14,029 | 1.83 | 5,653 | 1.40 | 0.37 | 3 |
| 30 | 29-Sep | 641.00 | 668.05 | 638.50 | 651.65 | 649.79 | 0.55 | 2,991.85 | 11,445 | 1.49 | 5,236 | 1.30 | 0.34 | 3 |
| 31 | 26-Sep | 670.00 | 675.35 | 641.75 | 648.10 | 654.83 | -4.01 | 2,975.55 | 25,359 | 3.30 | 15,267 | 3.78 | 1.00 | 9 |
| 32 | 25-Sep | 690.80 | 690.80 | 671.00 | 675.20 | 676.77 | -1.33 | 3,099.98 | 15,209 | 1.98 | 8,736 | 2.16 | 0.59 | 5 |
| 33 | 24-Sep | 678.25 | 695.15 | 672.10 | 684.30 | 682.58 | 0.41 | 3,141.76 | 26,224 | 3.41 | 15,870 | 3.93 | 1.08 | 9 |
| 34 | 23-Sep | 692.50 | 692.50 | 677.70 | 681.50 | 683.97 | -0.11 | 3,128.90 | 9,226 | 1.20 | 5,006 | 1.24 | 0.34 | 3 |
| 35 | 22-Sep | 675.10 | 702.00 | 675.10 | 682.25 | 686.90 | 0.77 | 3,132.34 | 25,439 | 3.31 | 13,952 | 3.45 | 0.96 | 8 |
| 36 | 19-Sep | 689.95 | 694.95 | 675.10 | 677.05 | 682.36 | -1.84 | 3,108.47 | 19,658 | 2.56 | 14,352 | 3.55 | 0.98 | 8 |
| 37 | 18-Sep | 688.00 | 696.00 | 681.15 | 689.75 | 689.24 | 0.86 | 3,166.78 | 18,804 | 2.45 | 12,230 | 3.03 | 0.84 | 7 |
| 38 | 17-Sep | 688.00 | 695.00 | 681.60 | 683.85 | 686.28 | 0.42 | 3,139.69 | 13,897 | 1.81 | 8,840 | 2.19 | 0.61 | 5 |
| 39 | 16-Sep | 680.30 | 690.00 | 675.10 | 681.00 | 682.55 | 0.10 | 3,126.00 | 20,012 | 2.60 | 11,794 | 2.92 | 0.80 | 7 |
| 40 | 15-Sep | 680.50 | 688.00 | 668.00 | 680.30 | 676.59 | 0.44 | 3,123.39 | 21,241 | 2.76 | 11,934 | 2.95 | 0.81 | 7 |
| 41 | 12-Sep | 682.50 | 682.50 | 671.95 | 677.30 | 676.79 | -0.01 | 3,109.62 | 15,980 | 2.08 | 10,477 | 2.59 | 0.71 | 6 |
| 42 | 11-Sep | 678.00 | 689.00 | 662.55 | 677.40 | 675.74 | 0.66 | 3,110.08 | 22,407 | 2.92 | 13,971 | 3.46 | 0.94 | 8 |
| 43 | 10-Sep | 664.25 | 685.30 | 660.00 | 672.95 | 674.74 | 2.33 | 3,089.65 | 32,940 | 4.29 | 21,602 | 5.35 | 1.46 | 13 |
| 44 | 09-Sep | 668.75 | 668.75 | 653.30 | 657.65 | 659.25 | -0.87 | 3,019.40 | 20,191 | 2.63 | 9,261 | 2.29 | 0.61 | 5 |
| 45 | 08-Sep | 660.55 | 679.90 | 656.95 | 663.45 | 670.82 | 0.44 | 3,046.03 | 45,546 | 5.93 | 21,584 | 5.34 | 1.45 | 13 |
| 46 | 05-Sep | 624.00 | 669.00 | 623.30 | 660.55 | 651.72 | 5.72 | 3,032.71 | 102,249 | 13.31 | 59,034 | 14.61 | 3.85 | 35 |
| 47 | 04-Sep | 647.00 | 647.00 | 622.00 | 624.80 | 629.43 | -0.89 | 2,868.58 | 16,219 | 2.11 | 8,618 | 2.13 | 0.54 | 5 |
| 48 | 03-Sep | 625.05 | 638.40 | 612.20 | 630.40 | 631.80 | 1.62 | 2,894.29 | 28,834 | 3.75 | 18,043 | 4.46 | 1.14 | 11 |
| 49 | 02-Sep | 600.00 | 637.95 | 593.55 | 620.35 | 621.07 | 4.02 | 2,848.15 | 57,453 | 7.48 | 26,271 | 6.50 | 1.63 | 15 |
| 50 | 01-Sep | 569.45 | 607.00 | 566.65 | 596.35 | 585.94 | 4.72 | 2,737.96 | 17,498 | 2.28 | 10,423 | 2.58 | 0.61 | 6 |
| 51 | 29-Aug | 576.90 | 584.90 | 568.00 | 569.45 | 574.92 | -0.31 | 2,614.46 | 14,619 | 1.90 | 6,991 | 1.73 | 0.40 | 4 |
| 52 | 28-Aug | 567.10 | 588.50 | 567.10 | 571.20 | 574.44 | -0.51 | 2,622.49 | 24,704 | 3.22 | 15,324 | 3.79 | 0.88 | 9 |
| 53 | 26-Aug | 595.40 | 607.15 | 571.90 | 574.15 | 579.64 | -3.57 | 2,636.04 | 31,585 | 4.11 | 19,142 | 4.74 | 1.11 | 11 |
| 54 | 25-Aug | 595.35 | 607.20 | 591.00 | 595.40 | 595.75 | 0.01 | 2,733.60 | 7,682 | 1.00 | 4,731 | 1.17 | 0.28 | 3 |
| 55 | 22-Aug | 603.95 | 607.70 | 592.55 | 595.35 | 599.38 | -0.96 | 2,733.37 | 10,534 | 1.37 | 5,730 | 1.42 | 0.34 | 3 |
| 56 | 21-Aug | 605.00 | 613.95 | 599.55 | 601.10 | 604.56 | -0.15 | 2,759.77 | 20,864 | 2.72 | 13,148 | 3.25 | 0.79 | 8 |
| 57 | 20-Aug | 605.00 | 610.20 | 600.00 | 602.00 | 604.08 | -0.20 | 2,763.00 | 17,602 | 2.29 | 10,529 | 2.61 | 0.64 | 6 |
| 58 | 19-Aug | 604.85 | 610.00 | 599.05 | 603.20 | 605.35 | -0.27 | 2,769.41 | 12,234 | 1.59 | 7,156 | 1.77 | 0.43 | 4 |
| 59 | 18-Aug | 611.20 | 615.00 | 598.15 | 604.85 | 607.03 | 0.06 | 2,776.98 | 31,389 | 4.09 | 19,559 | 4.84 | 1.19 | 12 |
| 60 | 14-Aug | 609.00 | 610.00 | 597.00 | 604.50 | 603.76 | 0.47 | 2,775.38 | 29,636 | 3.86 | 15,786 | 3.91 | 0.95 | 9 |
| 61 | 13-Aug | 604.45 | 607.20 | 595.00 | 601.70 | 600.02 | 0.53 | 2,762.52 | 31,490 | 4.10 | 20,884 | 5.17 | 1.25 | 12 |
| 62 | 12-Aug | 621.80 | 630.15 | 592.00 | 598.50 | 610.87 | -2.30 | 2,747.83 | 38,842 | 5.06 | 20,171 | 4.99 | 1.23 | 12 |
| 63 | 11-Aug | 615.80 | 620.05 | 607.95 | 612.60 | 613.28 | -1.03 | 2,812.57 | 12,447 | 1.62 | 7,675 | 1.90 | 0.47 | 5 |
| 64 | 08-Aug | 617.95 | 630.25 | 611.55 | 618.95 | 620.31 | 0.84 | 2,841.72 | 19,197 | 2.50 | 11,203 | 2.77 | 0.69 | 7 |
| 65 | 07-Aug | 618.50 | 619.95 | 606.00 | 613.80 | 612.82 | -1.35 | 2,818.08 | 10,274 | 1.34 | 4,705 | 1.16 | 0.29 | 3 |
| 66 | 06-Aug | 623.60 | 625.00 | 604.45 | 622.20 | 615.69 | 0.28 | 2,856.64 | 14,519 | 1.89 | 6,962 | 1.72 | 0.43 | 4 |
| 67 | 05-Aug | 615.00 | 629.10 | 615.00 | 620.45 | 622.77 | -0.03 | 2,848.61 | 9,751 | 1.27 | 4,620 | 1.14 | 0.29 | 3 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH