| 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: 600.0; Drift%: 14.74 |
| 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 / 0.18 / 0.0 / 36.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 575.3 / 449.5 | Week: 715.0 / 609.55 | Day: 720.0 / 699.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 708.90 | 720.00 | 699.05 | 703.70 | 709.50 | -1.72 | 3,230.35 | 25,042 | 2.78 | 14,699 | 4.21 | 1.04 | 0.09 |
| 2 | 21-May | 721.30 | 729.40 | 705.00 | 716.05 | 717.27 | -1.60 | 3,287.04 | 22,318 | 2.48 | 10,612 | 3.04 | 0.76 | 0.06 |
| 3 | 20-May | 697.00 | 747.00 | 696.25 | 727.70 | 727.56 | 4.33 | 3,340.52 | 66,412 | 7.38 | 30,400 | 8.70 | 2.21 | 0.18 |
| 4 | 19-May | 691.30 | 706.95 | 684.05 | 697.50 | 699.41 | 0.32 | 3,201.89 | 19,936 | 2.22 | 10,751 | 3.08 | 0.75 | 0.06 |
| 5 | 16-May | 702.00 | 707.90 | 689.05 | 695.30 | 696.83 | -0.10 | 3,191.79 | 18,129 | 2.02 | 8,107 | 2.32 | 0.56 | 0.05 |
| 6 | 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 | 0.05 |
| 7 | 14-May | 681.00 | 715.00 | 681.00 | 710.35 | 700.42 | 4.47 | 3,260.88 | 51,143 | 5.69 | 24,714 | 7.07 | 1.73 | 0.15 |
| 8 | 13-May | 633.00 | 694.00 | 626.50 | 679.95 | 665.91 | 7.54 | 3,121.32 | 56,533 | 6.28 | 35,471 | 10.15 | 2.36 | 0.21 |
| 9 | 12-May | 618.00 | 639.35 | 609.55 | 632.30 | 630.35 | 7.45 | 2,902.59 | 21,050 | 2.34 | 10,447 | 2.99 | 0.66 | 0.06 |
| 10 | 09-May | 595.00 | 607.00 | 565.25 | 588.45 | 583.62 | -4.50 | 2,701.29 | 55,178 | 6.13 | 26,088 | 7.47 | 1.52 | 0.15 |
| 11 | 08-May | 630.75 | 634.40 | 602.65 | 616.20 | 619.96 | -1.53 | 2,828.68 | 13,294 | 1.48 | 7,310 | 2.09 | 0.45 | 0.04 |
| 12 | 07-May | 601.10 | 639.70 | 596.55 | 625.75 | 621.73 | 2.54 | 2,872.52 | 39,664 | 4.41 | 20,019 | 5.73 | 1.24 | 0.12 |
| 13 | 06-May | 632.00 | 635.35 | 606.00 | 610.25 | 617.08 | -3.46 | 2,801.36 | 21,967 | 2.44 | 11,613 | 3.32 | 0.72 | 0.07 |
| 14 | 05-May | 631.80 | 642.25 | 619.70 | 632.15 | 632.41 | 2.06 | 2,901.90 | 18,719 | 2.08 | 7,832 | 2.24 | 0.50 | 0.05 |
| 15 | 02-May | 624.00 | 628.00 | 600.00 | 619.40 | 614.47 | -0.55 | 2,843.37 | 38,832 | 4.32 | 14,602 | 4.18 | 0.90 | 0.09 |
| 16 | 30-Apr | 634.00 | 639.45 | 615.00 | 622.85 | 627.33 | -1.90 | 2,859.21 | 19,368 | 2.15 | 11,131 | 3.19 | 0.70 | 0.07 |
| 17 | 29-Apr | 623.80 | 650.00 | 623.80 | 634.90 | 640.42 | -0.98 | 2,914.52 | 15,290 | 1.70 | 7,359 | 2.11 | 0.47 | 0.04 |
| 18 | 28-Apr | 649.30 | 649.55 | 625.75 | 641.20 | 636.09 | -0.61 | 2,943.44 | 40,752 | 4.53 | 16,381 | 4.69 | 1.04 | 0.10 |
| 19 | 25-Apr | 670.55 | 676.95 | 623.15 | 645.15 | 643.34 | -4.38 | 2,961.57 | 43,320 | 4.82 | 18,199 | 5.21 | 1.17 | 0.11 |
| 20 | 24-Apr | 658.00 | 677.95 | 655.70 | 674.70 | 666.99 | 2.51 | 3,097.22 | 31,121 | 3.46 | 17,794 | 5.09 | 1.19 | 0.11 |
| 21 | 23-Apr | 653.95 | 665.90 | 653.95 | 658.15 | 658.85 | 0.64 | 3,021.25 | 26,375 | 2.93 | 15,010 | 4.30 | 0.99 | 0.09 |
| 22 | 22-Apr | 644.75 | 665.50 | 638.05 | 653.95 | 649.68 | 2.44 | 3,001.97 | 56,343 | 6.26 | 34,364 | 9.84 | 2.23 | 0.20 |
| 23 | 21-Apr | 611.65 | 644.80 | 611.65 | 638.40 | 633.87 | 4.50 | 2,930.59 | 65,567 | 7.29 | 35,987 | 10.30 | 2.28 | 0.21 |
| 24 | 17-Apr | 614.00 | 619.80 | 601.00 | 610.90 | 610.99 | 0.43 | 2,804.35 | 24,504 | 2.72 | 10,600 | 3.03 | 0.65 | 0.06 |
| 25 | 16-Apr | 610.00 | 614.95 | 600.00 | 608.30 | 606.33 | -0.28 | 2,792.41 | 23,419 | 2.60 | 11,354 | 3.25 | 0.69 | 0.07 |
| 26 | 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 | 0.13 |
| 27 | 11-Apr | 518.15 | 618.00 | 518.05 | 606.60 | 592.44 | 17.26 | 2,784.61 | 194,294 | 21.60 | 50,312 | 14.40 | 2.98 | 0.30 |
| 28 | 09-Apr | 529.00 | 535.45 | 511.00 | 517.30 | 517.39 | -1.08 | 2,374.68 | 8,995 | 1.00 | 3,493 | 1.00 | 0.18 | 0.02 |
| 29 | 08-Apr | 506.95 | 526.50 | 505.10 | 522.95 | 516.24 | 5.69 | 2,400.61 | 18,534 | 2.06 | 7,709 | 2.21 | 0.40 | 0.05 |
| 30 | 07-Apr | 510.80 | 510.80 | 479.05 | 494.80 | 493.32 | -5.83 | 2,271.39 | 27,683 | 3.08 | 13,690 | 3.92 | 0.68 | 0.08 |
| 31 | 04-Apr | 550.60 | 550.60 | 522.00 | 525.45 | 526.96 | -3.27 | 2,412.09 | 17,176 | 1.91 | 9,745 | 2.79 | 0.51 | 0.06 |
| 32 | 03-Apr | 536.80 | 572.10 | 531.15 | 543.20 | 542.98 | 0.25 | 2,493.57 | 10,211 | 1.14 | 4,029 | 1.15 | 0.22 | 0.02 |
| 33 | 02-Apr | 540.00 | 551.15 | 536.15 | 541.85 | 541.09 | -1.16 | 2,487.37 | 13,529 | 1.50 | 6,701 | 1.92 | 0.36 | 0.04 |
| 34 | 01-Apr | 524.85 | 564.45 | 521.95 | 548.20 | 547.39 | 4.25 | 2,516.52 | 32,567 | 3.62 | 13,194 | 3.78 | 0.72 | 0.08 |
| 35 | 28-Mar | 524.45 | 535.70 | 513.15 | 525.85 | 523.09 | 0.56 | 2,413.92 | 29,787 | 3.31 | 16,103 | 4.61 | 0.84 | 0.09 |
| 36 | 27-Mar | 530.80 | 537.90 | 512.00 | 522.90 | 524.36 | -2.20 | 2,400.38 | 50,790 | 5.65 | 22,909 | 6.56 | 1.20 | 0.13 |
| 37 | 26-Mar | 553.00 | 553.15 | 531.20 | 534.65 | 541.14 | -4.00 | 2,454.32 | 18,546 | 2.06 | 11,996 | 3.43 | 0.65 | 0.07 |
| 38 | 25-Mar | 561.85 | 574.20 | 550.00 | 556.95 | 561.41 | -0.46 | 2,556.69 | 24,495 | 2.72 | 15,667 | 4.48 | 0.88 | 0.09 |
| 39 | 24-Mar | 559.95 | 575.30 | 553.40 | 559.55 | 563.16 | 2.47 | 2,568.63 | 38,029 | 4.23 | 18,409 | 5.27 | 1.04 | 0.11 |
| 40 | 21-Mar | 542.00 | 558.50 | 540.55 | 546.05 | 550.69 | 0.99 | 2,506.65 | 24,711 | 2.75 | 12,107 | 3.47 | 0.67 | 0.07 |
| 41 | 20-Mar | 534.75 | 558.95 | 534.00 | 540.70 | 542.32 | 2.21 | 2,482.09 | 20,891 | 2.32 | 11,518 | 3.30 | 0.62 | 0.07 |
| 42 | 19-Mar | 519.00 | 534.40 | 501.70 | 529.00 | 526.40 | 5.97 | 2,428.00 | 49,889 | 5.55 | 36,647 | 10.49 | 1.93 | 0.22 |
| 43 | 18-Mar | 479.30 | 503.20 | 475.80 | 499.20 | 494.96 | 4.68 | 2,291.59 | 21,597 | 2.40 | 13,359 | 3.82 | 0.66 | 0.08 |
| 44 | 17-Mar | 464.00 | 487.85 | 456.60 | 476.90 | 470.59 | 2.78 | 2,189.22 | 54,288 | 6.03 | 39,152 | 11.21 | 1.84 | 0.23 |
| 45 | 13-Mar | 467.75 | 470.00 | 452.10 | 464.00 | 462.60 | 0.68 | 2,130.00 | 32,626 | 3.63 | 20,339 | 5.82 | 0.94 | 0.12 |
| 46 | 12-Mar | 489.50 | 489.50 | 449.50 | 460.85 | 465.16 | -5.12 | 2,115.54 | 118,595 | 13.18 | 47,387 | 13.56 | 2.20 | 0.28 |
| 47 | 11-Mar | 480.00 | 495.00 | 469.95 | 485.70 | 479.12 | -0.13 | 2,229.62 | 24,050 | 2.67 | 10,975 | 3.14 | 0.53 | 0.06 |
| 48 | 10-Mar | 522.00 | 524.60 | 485.00 | 486.35 | 494.66 | -6.22 | 2,232.60 | 55,037 | 6.12 | 35,773 | 10.24 | 1.77 | 0.21 |
| 49 | 07-Mar | 522.95 | 532.90 | 514.85 | 518.60 | 523.68 | -0.73 | 2,380.64 | 20,345 | 2.26 | 12,359 | 3.54 | 0.65 | 0.07 |
| 50 | 06-Mar | 489.30 | 544.00 | 489.30 | 522.40 | 505.73 | 7.40 | 2,398.09 | 117,206 | 13.03 | 83,169 | 23.80 | 4.21 | 0.49 |
| 51 | 05-Mar | 470.30 | 495.00 | 470.30 | 486.40 | 486.04 | 1.87 | 2,232.83 | 16,903 | 1.88 | 6,990 | 2.00 | 0.34 | 0.04 |
| 52 | 04-Mar | 462.95 | 488.05 | 456.10 | 477.45 | 475.08 | 2.34 | 2,191.74 | 21,698 | 2.41 | 8,516 | 2.44 | 0.40 | 0.05 |
| 53 | 03-Mar | 490.20 | 497.05 | 451.00 | 466.55 | 468.83 | -6.48 | 2,141.71 | 57,302 | 6.37 | 26,546 | 7.60 | 1.24 | 0.16 |
| 54 | 28-Feb | 491.00 | 500.15 | 484.00 | 498.90 | 493.68 | 0.01 | 2,290.21 | 80,110 | 8.91 | 60,978 | 17.45 | 3.01 | 0.36 |
| 55 | 27-Feb | 515.00 | 522.70 | 484.05 | 498.85 | 499.66 | -1.14 | 2,289.98 | 118,232 | 13.14 | 92,580 | 26.50 | 4.63 | 0.54 |
| 56 | 25-Feb | 539.95 | 550.00 | 499.55 | 504.60 | 514.67 | -6.55 | 2,316.38 | 83,499 | 9.28 | 46,655 | 13.35 | 2.40 | 0.27 |
| 57 | 24-Feb | 534.60 | 552.00 | 522.30 | 539.95 | 537.85 | 1.00 | 2,478.65 | 18,422 | 2.05 | 10,229 | 2.93 | 0.55 | 0.06 |
| 58 | 21-Feb | 546.00 | 554.45 | 531.20 | 534.60 | 542.95 | -2.61 | 2,454.09 | 18,008 | 2.00 | 9,282 | 2.66 | 0.50 | 0.05 |
| 59 | 20-Feb | 544.45 | 551.35 | 541.00 | 548.90 | 547.39 | 0.15 | 2,519.74 | 17,444 | 1.94 | 10,302 | 2.95 | 0.56 | 0.06 |
| 60 | 19-Feb | 528.80 | 560.00 | 524.15 | 548.10 | 547.34 | 3.54 | 2,516.06 | 22,789 | 2.53 | 10,626 | 3.04 | 0.58 | 0.06 |
| 61 | 18-Feb | 575.00 | 575.00 | 518.55 | 529.35 | 542.80 | -7.71 | 2,429.99 | 52,141 | 5.80 | 26,946 | 7.71 | 1.46 | 0.16 |
| 62 | 17-Feb | 564.40 | 597.60 | 531.60 | 573.55 | 550.18 | 1.43 | 2,632.89 | 31,613 | 3.51 | 14,222 | 4.07 | 0.78 | 0.08 |
| 63 | 14-Feb | 586.95 | 586.95 | 560.00 | 565.45 | 568.26 | -2.22 | 2,595.71 | 20,382 | 2.27 | 7,704 | 2.20 | 0.44 | 0.05 |
| 64 | 13-Feb | 568.60 | 600.50 | 568.60 | 578.30 | 592.09 | 0.67 | 2,654.70 | 23,070 | 2.56 | 13,060 | 3.74 | 0.77 | 0.08 |
| 65 | 12-Feb | 584.50 | 585.45 | 560.00 | 574.45 | 572.37 | -1.74 | 2,637.02 | 28,031 | 3.12 | 14,069 | 4.03 | 0.81 | 0.08 |
| 66 | 11-Feb | 581.60 | 600.00 | 561.00 | 584.60 | 569.09 | 0.33 | 2,683.62 | 21,455 | 2.38 | 11,690 | 3.35 | 0.67 | 0.07 |
| 67 | 10-Feb | 605.00 | 605.00 | 581.00 | 582.70 | 593.17 | -2.48 | 2,674.90 | 18,886 | 2.10 | 12,268 | 3.51 | 0.73 | 0.07 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY