| 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 | Low52 Price: 449.5 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 45,905,200 | Low52 Date: 12-Mar-2025 | SHP: 62.92 / 0.05 / 0.0 / 37.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 575.3 / 449.5 | Week: 575.3 / 512.0 | Day: 550.6 / 522.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 550.60 | 550.60 | 522.00 | 525.45 | 526.96 | -3.27 | 2,412.09 | 17,176 | 1.68 | 9,745 | 2.42 | 0.51 | 0.06 |
| 2 | 03-Apr | 536.80 | 572.10 | 531.15 | 543.20 | 542.98 | 0.25 | 2,493.57 | 10,211 | 1.00 | 4,029 | 1.00 | 0.22 | 0.02 |
| 3 | 02-Apr | 540.00 | 551.15 | 536.15 | 541.85 | 541.09 | -1.16 | 2,487.37 | 13,529 | 1.32 | 6,701 | 1.66 | 0.36 | 0.04 |
| 4 | 01-Apr | 524.85 | 564.45 | 521.95 | 548.20 | 547.39 | 4.25 | 2,516.52 | 32,567 | 3.19 | 13,194 | 3.27 | 0.72 | 0.08 |
| 5 | 28-Mar | 524.45 | 535.70 | 513.15 | 525.85 | 523.09 | 0.56 | 2,413.92 | 29,787 | 2.92 | 16,103 | 4.00 | 0.84 | 0.09 |
| 6 | 27-Mar | 530.80 | 537.90 | 512.00 | 522.90 | 524.36 | -2.20 | 2,400.38 | 50,790 | 4.97 | 22,909 | 5.68 | 1.20 | 0.13 |
| 7 | 26-Mar | 553.00 | 553.15 | 531.20 | 534.65 | 541.14 | -4.00 | 2,454.32 | 18,546 | 1.82 | 11,996 | 2.98 | 0.65 | 0.07 |
| 8 | 25-Mar | 561.85 | 574.20 | 550.00 | 556.95 | 561.41 | -0.46 | 2,556.69 | 24,495 | 2.40 | 15,667 | 3.89 | 0.88 | 0.09 |
| 9 | 24-Mar | 559.95 | 575.30 | 553.40 | 559.55 | 563.16 | 2.47 | 2,568.63 | 38,029 | 3.72 | 18,409 | 4.57 | 1.04 | 0.11 |
| 10 | 21-Mar | 542.00 | 558.50 | 540.55 | 546.05 | 550.69 | 0.99 | 2,506.65 | 24,711 | 2.42 | 12,107 | 3.00 | 0.67 | 0.07 |
| 11 | 20-Mar | 534.75 | 558.95 | 534.00 | 540.70 | 542.32 | 2.21 | 2,482.09 | 20,891 | 2.05 | 11,518 | 2.86 | 0.62 | 0.07 |
| 12 | 19-Mar | 519.00 | 534.40 | 501.70 | 529.00 | 526.40 | 5.97 | 2,428.00 | 49,889 | 4.89 | 36,647 | 9.09 | 1.93 | 0.22 |
| 13 | 18-Mar | 479.30 | 503.20 | 475.80 | 499.20 | 494.96 | 4.68 | 2,291.59 | 21,597 | 2.11 | 13,359 | 3.31 | 0.66 | 0.08 |
| 14 | 17-Mar | 464.00 | 487.85 | 456.60 | 476.90 | 470.59 | 2.78 | 2,189.22 | 54,288 | 5.32 | 39,152 | 9.72 | 1.84 | 0.23 |
| 15 | 13-Mar | 467.75 | 470.00 | 452.10 | 464.00 | 462.60 | 0.68 | 2,130.00 | 32,626 | 3.19 | 20,339 | 5.05 | 0.94 | 0.12 |
| 16 | 12-Mar | 489.50 | 489.50 | 449.50 | 460.85 | 465.16 | -5.12 | 2,115.54 | 118,595 | 11.61 | 47,387 | 11.76 | 2.20 | 0.28 |
| 17 | 11-Mar | 480.00 | 495.00 | 469.95 | 485.70 | 479.12 | -0.13 | 2,229.62 | 24,050 | 2.36 | 10,975 | 2.72 | 0.53 | 0.06 |
| 18 | 10-Mar | 522.00 | 524.60 | 485.00 | 486.35 | 494.66 | -6.22 | 2,232.60 | 55,037 | 5.39 | 35,773 | 8.88 | 1.77 | 0.21 |
| 19 | 07-Mar | 522.95 | 532.90 | 514.85 | 518.60 | 523.68 | -0.73 | 2,380.64 | 20,345 | 1.99 | 12,359 | 3.07 | 0.65 | 0.07 |
| 20 | 06-Mar | 489.30 | 544.00 | 489.30 | 522.40 | 505.73 | 7.40 | 2,398.09 | 117,206 | 11.48 | 83,169 | 20.64 | 4.21 | 0.49 |
| 21 | 05-Mar | 470.30 | 495.00 | 470.30 | 486.40 | 486.04 | 1.87 | 2,232.83 | 16,903 | 1.66 | 6,990 | 1.73 | 0.34 | 0.04 |
| 22 | 04-Mar | 462.95 | 488.05 | 456.10 | 477.45 | 475.08 | 2.34 | 2,191.74 | 21,698 | 2.12 | 8,516 | 2.11 | 0.40 | 0.05 |
| 23 | 03-Mar | 490.20 | 497.05 | 451.00 | 466.55 | 468.83 | -6.48 | 2,141.71 | 57,302 | 5.61 | 26,546 | 6.59 | 1.24 | 0.16 |
| 24 | 28-Feb | 491.00 | 500.15 | 484.00 | 498.90 | 493.68 | 0.01 | 2,290.21 | 80,110 | 7.84 | 60,978 | 15.13 | 3.01 | 0.36 |
| 25 | 27-Feb | 515.00 | 522.70 | 484.05 | 498.85 | 499.66 | -1.14 | 2,289.98 | 118,232 | 11.58 | 92,580 | 22.97 | 4.63 | 0.54 |
| 26 | 25-Feb | 539.95 | 550.00 | 499.55 | 504.60 | 514.67 | -6.55 | 2,316.38 | 83,499 | 8.18 | 46,655 | 11.58 | 2.40 | 0.27 |
| 27 | 24-Feb | 534.60 | 552.00 | 522.30 | 539.95 | 537.85 | 1.00 | 2,478.65 | 18,422 | 1.80 | 10,229 | 2.54 | 0.55 | 0.06 |
| 28 | 21-Feb | 546.00 | 554.45 | 531.20 | 534.60 | 542.95 | -2.61 | 2,454.09 | 18,008 | 1.76 | 9,282 | 2.30 | 0.50 | 0.05 |
| 29 | 20-Feb | 544.45 | 551.35 | 541.00 | 548.90 | 547.39 | 0.15 | 2,519.74 | 17,444 | 1.71 | 10,302 | 2.56 | 0.56 | 0.06 |
| 30 | 19-Feb | 528.80 | 560.00 | 524.15 | 548.10 | 547.34 | 3.54 | 2,516.06 | 22,789 | 2.23 | 10,626 | 2.64 | 0.58 | 0.06 |
| 31 | 18-Feb | 575.00 | 575.00 | 518.55 | 529.35 | 542.80 | -7.71 | 2,429.99 | 52,141 | 5.11 | 26,946 | 6.69 | 1.46 | 0.16 |
| 32 | 17-Feb | 564.40 | 597.60 | 531.60 | 573.55 | 550.18 | 1.43 | 2,632.89 | 31,613 | 3.10 | 14,222 | 3.53 | 0.78 | 0.08 |
| 33 | 14-Feb | 586.95 | 586.95 | 560.00 | 565.45 | 568.26 | -2.22 | 2,595.71 | 20,382 | 2.00 | 7,704 | 1.91 | 0.44 | 0.05 |
| 34 | 13-Feb | 568.60 | 600.50 | 568.60 | 578.30 | 592.09 | 0.67 | 2,654.70 | 23,070 | 2.26 | 13,060 | 3.24 | 0.77 | 0.08 |
| 35 | 12-Feb | 584.50 | 585.45 | 560.00 | 574.45 | 572.37 | -1.74 | 2,637.02 | 28,031 | 2.74 | 14,069 | 3.49 | 0.81 | 0.08 |
| 36 | 11-Feb | 581.60 | 600.00 | 561.00 | 584.60 | 569.09 | 0.33 | 2,683.62 | 21,455 | 2.10 | 11,690 | 2.90 | 0.67 | 0.07 |
| 37 | 10-Feb | 605.00 | 605.00 | 581.00 | 582.70 | 593.17 | -2.48 | 2,674.90 | 18,886 | 1.85 | 12,268 | 3.04 | 0.73 | 0.07 |
| 38 | 07-Feb | 605.00 | 609.85 | 592.90 | 597.50 | 601.07 | -2.15 | 2,742.84 | 31,334 | 3.07 | 17,955 | 4.46 | 1.08 | 0.11 |
| 39 | 06-Feb | 645.00 | 658.65 | 607.10 | 610.65 | 623.84 | -5.44 | 2,803.20 | 62,133 | 6.08 | 31,401 | 7.79 | 1.96 | 0.18 |
| 40 | 05-Feb | 637.50 | 657.95 | 622.45 | 645.80 | 641.09 | 1.17 | 2,964.56 | 27,277 | 2.67 | 13,264 | 3.29 | 0.85 | 0.08 |
| 41 | 04-Feb | 604.10 | 649.45 | 598.00 | 638.30 | 620.30 | 5.66 | 2,930.13 | 43,738 | 4.28 | 20,501 | 5.09 | 1.27 | 0.12 |
| 42 | 03-Feb | 626.45 | 626.45 | 593.55 | 604.10 | 602.45 | -4.35 | 2,773.13 | 33,538 | 3.28 | 15,063 | 3.74 | 0.91 | 0.09 |
| 43 | 01-Feb | 607.85 | 644.00 | 595.60 | 631.60 | 612.88 | 5.47 | 2,899.37 | 26,769 | 2.62 | 14,082 | 3.49 | 0.86 | 0.08 |
| 44 | 31-Jan | 605.00 | 605.00 | 587.00 | 598.85 | 597.32 | -1.11 | 2,749.03 | 36,540 | 3.58 | 22,744 | 5.64 | 1.36 | 0.13 |
| 45 | 30-Jan | 578.05 | 615.95 | 570.40 | 605.55 | 600.01 | 6.33 | 2,779.79 | 75,076 | 7.35 | 40,044 | 9.94 | 2.40 | 0.24 |
| 46 | 29-Jan | 555.60 | 594.00 | 555.60 | 569.50 | 574.82 | 0.31 | 2,614.30 | 59,321 | 5.81 | 34,221 | 8.49 | 1.97 | 0.20 |
| 47 | 28-Jan | 582.00 | 590.00 | 549.10 | 567.75 | 565.25 | -1.89 | 2,606.27 | 43,350 | 4.25 | 19,097 | 4.74 | 1.08 | 0.11 |
| 48 | 27-Jan | 612.00 | 614.20 | 572.05 | 578.70 | 592.17 | -5.55 | 2,656.53 | 44,850 | 4.39 | 23,002 | 5.71 | 1.36 | 0.14 |
| 49 | 24-Jan | 627.00 | 630.25 | 611.20 | 612.70 | 619.87 | -1.70 | 2,812.61 | 24,360 | 2.39 | 13,502 | 3.35 | 0.84 | 0.08 |
| 50 | 23-Jan | 628.20 | 633.00 | 616.25 | 623.30 | 623.93 | -0.79 | 2,861.27 | 20,060 | 1.96 | 10,190 | 2.53 | 0.64 | 0.06 |
| 51 | 22-Jan | 626.35 | 637.65 | 617.20 | 628.20 | 627.01 | 0.62 | 2,883.76 | 47,438 | 4.65 | 24,741 | 6.14 | 1.55 | 0.15 |
| 52 | 21-Jan | 635.50 | 685.00 | 610.35 | 624.30 | 647.59 | -0.19 | 2,865.86 | 433,797 | 42.48 | 96,019 | 23.83 | 6.22 | 0.56 |
| 53 | 20-Jan | 629.60 | 647.95 | 601.00 | 625.50 | 624.13 | -0.66 | 2,871.37 | 123,682 | 12.11 | 65,034 | 16.14 | 4.06 | 0.38 |
| 54 | 17-Jan | 653.05 | 653.05 | 611.40 | 629.60 | 630.24 | -3.73 | 2,890.19 | 67,982 | 6.66 | 35,514 | 8.81 | 2.24 | 0.21 |
| 55 | 16-Jan | 668.00 | 677.00 | 651.00 | 653.10 | 660.02 | -1.80 | 2,998.07 | 41,074 | 4.02 | 28,113 | 6.98 | 1.86 | 0.17 |
| 56 | 15-Jan | 662.35 | 678.20 | 655.00 | 664.85 | 665.32 | 0.39 | 3,052.01 | 18,227 | 1.78 | 8,792 | 2.18 | 0.58 | 0.05 |
| 57 | 14-Jan | 646.00 | 670.60 | 640.25 | 662.25 | 653.12 | 1.58 | 3,040.07 | 57,538 | 5.63 | 26,304 | 6.53 | 1.72 | 0.15 |
| 58 | 13-Jan | 700.10 | 700.25 | 634.55 | 651.80 | 660.87 | -6.73 | 2,992.10 | 82,399 | 8.07 | 46,818 | 11.62 | 3.09 | 0.28 |
| 59 | 10-Jan | 735.00 | 735.05 | 684.70 | 695.65 | 709.50 | -4.98 | 3,193.40 | 46,501 | 4.55 | 19,870 | 4.93 | 1.41 | 0.12 |
| 60 | 09-Jan | 738.00 | 747.80 | 726.60 | 730.30 | 736.23 | -1.23 | 3,352.46 | 24,655 | 2.41 | 16,722 | 4.15 | 1.23 | 0.10 |
| 61 | 08-Jan | 738.05 | 758.95 | 726.80 | 739.25 | 738.21 | 0.11 | 3,393.54 | 75,980 | 7.44 | 48,847 | 12.12 | 3.61 | 0.29 |
| 62 | 07-Jan | 710.05 | 752.65 | 704.60 | 738.45 | 732.98 | 3.76 | 3,389.87 | 69,034 | 6.76 | 24,614 | 6.11 | 1.80 | 0.14 |
| 63 | 06-Jan | 746.00 | 748.10 | 701.00 | 710.65 | 721.10 | -5.09 | 3,262.25 | 33,080 | 3.24 | 18,551 | 4.60 | 1.34 | 0.11 |
| 64 | 03-Jan | 760.95 | 760.95 | 740.50 | 746.80 | 748.93 | -2.36 | 3,428.20 | 52,033 | 5.10 | 34,144 | 8.47 | 2.56 | 0.20 |
| 65 | 02-Jan | 742.45 | 773.90 | 724.00 | 764.40 | 749.35 | 2.87 | 3,508.99 | 60,202 | 5.90 | 34,616 | 8.59 | 2.59 | 0.20 |
| 66 | 01-Jan | 714.50 | 768.00 | 703.10 | 742.45 | 735.74 | 3.82 | 3,408.23 | 56,205 | 5.50 | 27,212 | 6.75 | 2.00 | 0.16 |
| 67 | 31-Dec | 688.05 | 719.80 | 675.00 | 714.10 | 692.02 | 3.73 | 3,278.09 | 46,109 | 4.52 | 27,099 | 6.72 | 1.88 | 0.16 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY