| 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: 619.95; Drift%: -8.53 |
| Basic Industry: Electrodes & Refractories | Total Equity: 45,911,960 | Low52 Date: 12-Mar-2025 | SHP: 62.91 / 0.14 / 0.0 / 36.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 773.9 / 449.5 | Month: 736.0 / 617.0 | Week: 630.15 / 592.0 | Day: 588.5 / 567.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 567.10 | 588.50 | 567.10 | 571.20 | 574.44 | -0.51 | 2,622.49 | 24,704 | 3.22 | 15,324 | 3.32 | 0.88 | 9 |
| 2 | 26-Aug | 595.40 | 607.15 | 571.90 | 574.15 | 579.64 | -3.57 | 2,636.04 | 31,585 | 4.11 | 19,142 | 4.14 | 1.11 | 11 |
| 3 | 25-Aug | 595.35 | 607.20 | 591.00 | 595.40 | 595.75 | 0.01 | 2,733.60 | 7,682 | 1.00 | 4,731 | 1.02 | 0.28 | 3 |
| 4 | 22-Aug | 603.95 | 607.70 | 592.55 | 595.35 | 599.38 | -0.96 | 2,733.37 | 10,534 | 1.37 | 5,730 | 1.24 | 0.34 | 3 |
| 5 | 21-Aug | 605.00 | 613.95 | 599.55 | 601.10 | 604.56 | -0.15 | 2,759.77 | 20,864 | 2.72 | 13,148 | 2.85 | 0.79 | 8 |
| 6 | 20-Aug | 605.00 | 610.20 | 600.00 | 602.00 | 604.08 | -0.20 | 2,763.00 | 17,602 | 2.29 | 10,529 | 2.28 | 0.64 | 6 |
| 7 | 19-Aug | 604.85 | 610.00 | 599.05 | 603.20 | 605.35 | -0.27 | 2,769.41 | 12,234 | 1.59 | 7,156 | 1.55 | 0.43 | 4 |
| 8 | 18-Aug | 611.20 | 615.00 | 598.15 | 604.85 | 607.03 | 0.06 | 2,776.98 | 31,389 | 4.09 | 19,559 | 4.23 | 1.19 | 12 |
| 9 | 14-Aug | 609.00 | 610.00 | 597.00 | 604.50 | 603.76 | 0.47 | 2,775.38 | 29,636 | 3.86 | 15,786 | 3.42 | 0.95 | 9 |
| 10 | 13-Aug | 604.45 | 607.20 | 595.00 | 601.70 | 600.02 | 0.53 | 2,762.52 | 31,490 | 4.10 | 20,884 | 4.52 | 1.25 | 12 |
| 11 | 12-Aug | 621.80 | 630.15 | 592.00 | 598.50 | 610.87 | -2.30 | 2,747.83 | 38,842 | 5.06 | 20,171 | 4.37 | 1.23 | 12 |
| 12 | 11-Aug | 615.80 | 620.05 | 607.95 | 612.60 | 613.28 | -1.03 | 2,812.57 | 12,447 | 1.62 | 7,675 | 1.66 | 0.47 | 5 |
| 13 | 08-Aug | 617.95 | 630.25 | 611.55 | 618.95 | 620.31 | 0.84 | 2,841.72 | 19,197 | 2.50 | 11,203 | 2.42 | 0.69 | 7 |
| 14 | 07-Aug | 618.50 | 619.95 | 606.00 | 613.80 | 612.82 | -1.35 | 2,818.08 | 10,274 | 1.34 | 4,705 | 1.02 | 0.29 | 3 |
| 15 | 06-Aug | 623.60 | 625.00 | 604.45 | 622.20 | 615.69 | 0.28 | 2,856.64 | 14,519 | 1.89 | 6,962 | 1.51 | 0.43 | 4 |
| 16 | 05-Aug | 615.00 | 629.10 | 615.00 | 620.45 | 622.77 | -0.03 | 2,848.61 | 9,751 | 1.27 | 4,620 | 1.00 | 0.29 | 3 |
| 17 | 04-Aug | 625.05 | 631.05 | 616.00 | 620.65 | 622.22 | -0.87 | 2,849.53 | 16,377 | 2.13 | 8,826 | 1.91 | 0.55 | 5 |
| 18 | 01-Aug | 640.20 | 641.95 | 621.50 | 626.10 | 632.97 | -1.22 | 2,874.55 | 19,074 | 2.48 | 9,612 | 2.08 | 0.61 | 6 |
| 19 | 31-Jul | 640.00 | 646.30 | 631.00 | 633.85 | 638.62 | -2.39 | 2,910.13 | 17,148 | 2.23 | 7,645 | 1.65 | 0.49 | 5 |
| 20 | 30-Jul | 670.00 | 674.00 | 638.95 | 649.35 | 647.89 | 1.26 | 2,981.29 | 84,098 | 10.95 | 25,725 | 5.57 | 1.67 | 15 |
| 21 | 29-Jul | 640.05 | 658.00 | 617.00 | 641.25 | 633.10 | 0.16 | 2,944.10 | 23,127 | 3.01 | 10,959 | 2.37 | 0.69 | 6 |
| 22 | 28-Jul | 671.90 | 671.90 | 631.10 | 640.25 | 648.18 | -3.28 | 2,939.51 | 41,705 | 5.43 | 23,070 | 4.99 | 1.50 | 14 |
| 23 | 25-Jul | 667.70 | 672.45 | 658.00 | 661.95 | 666.16 | -0.86 | 3,039.14 | 21,688 | 2.82 | 11,263 | 2.44 | 0.75 | 7 |
| 24 | 24-Jul | 675.00 | 679.05 | 657.60 | 667.70 | 667.44 | -0.61 | 3,065.54 | 36,506 | 4.75 | 20,824 | 4.51 | 1.39 | 12 |
| 25 | 23-Jul | 667.40 | 682.50 | 663.05 | 671.80 | 671.05 | 0.99 | 3,084.37 | 39,832 | 5.18 | 14,987 | 3.24 | 1.01 | 9 |
| 26 | 22-Jul | 691.40 | 717.00 | 660.00 | 665.20 | 686.40 | -0.14 | 3,054.06 | 324,977 | 42.30 | 73,427 | 15.89 | 5.04 | 43 |
| 27 | 21-Jul | 699.80 | 709.50 | 642.60 | 666.15 | 682.98 | -3.98 | 3,058.43 | 301,976 | 39.30 | 129,375 | 28.00 | 8.84 | 76 |
| 28 | 18-Jul | 699.00 | 707.25 | 687.50 | 693.75 | 695.93 | -0.65 | 3,185.14 | 45,938 | 5.98 | 26,380 | 5.71 | 1.84 | 16 |
| 29 | 17-Jul | 703.00 | 716.80 | 697.00 | 698.30 | 703.90 | -0.73 | 3,206.03 | 55,708 | 7.25 | 37,381 | 8.09 | 2.63 | 22 |
| 30 | 16-Jul | 704.05 | 719.80 | 699.15 | 703.40 | 705.10 | -0.09 | 3,229.45 | 98,012 | 12.76 | 59,922 | 12.97 | 4.23 | 35 |
| 31 | 15-Jul | 699.00 | 720.00 | 687.85 | 704.05 | 707.29 | 2.74 | 3,232.43 | 157,675 | 20.52 | 104,688 | 22.65 | 7.40 | 62 |
| 32 | 14-Jul | 697.70 | 697.70 | 680.75 | 685.30 | 686.49 | -0.33 | 3,146.35 | 27,944 | 3.64 | 15,401 | 3.33 | 1.06 | 9 |
| 33 | 11-Jul | 698.00 | 704.10 | 681.90 | 687.55 | 692.45 | -1.33 | 3,156.68 | 19,582 | 2.55 | 12,195 | 2.64 | 0.84 | 7 |
| 34 | 10-Jul | 700.05 | 705.00 | 686.00 | 696.85 | 697.82 | -0.40 | 3,199.37 | 14,164 | 1.84 | 7,263 | 1.57 | 0.51 | 4 |
| 35 | 09-Jul | 692.00 | 703.00 | 690.50 | 699.65 | 698.39 | 1.18 | 3,212.23 | 13,594 | 1.77 | 7,820 | 1.69 | 0.55 | 5 |
| 36 | 08-Jul | 698.00 | 706.95 | 690.10 | 691.50 | 696.99 | -1.30 | 3,174.81 | 20,091 | 2.61 | 11,648 | 2.52 | 0.81 | 7 |
| 37 | 07-Jul | 708.85 | 714.45 | 696.00 | 700.60 | 704.84 | -1.65 | 3,216.59 | 22,578 | 2.94 | 15,361 | 3.32 | 1.08 | 9 |
| 38 | 04-Jul | 712.40 | 719.90 | 709.00 | 712.35 | 713.57 | -0.01 | 3,270.54 | 21,781 | 2.83 | 13,172 | 2.85 | 0.94 | 8 |
| 39 | 03-Jul | 710.00 | 736.00 | 709.50 | 712.40 | 720.63 | 0.42 | 3,270.77 | 69,681 | 9.07 | 34,228 | 7.41 | 2.47 | 20 |
| 40 | 02-Jul | 706.80 | 720.00 | 698.70 | 709.45 | 707.10 | 0.37 | 3,257.22 | 40,209 | 5.23 | 25,485 | 5.52 | 1.80 | 15 |
| 41 | 01-Jul | 703.40 | 720.00 | 696.55 | 706.80 | 708.70 | 1.24 | 3,245.06 | 57,805 | 7.52 | 36,700 | 7.94 | 2.60 | 22 |
| 42 | 30-Jun | 692.10 | 709.40 | 692.10 | 698.15 | 701.59 | 0.42 | 3,205.34 | 31,565 | 4.11 | 15,071 | 3.26 | 1.06 | 9 |
| 43 | 27-Jun | 688.75 | 710.00 | 682.35 | 695.20 | 695.71 | -1.03 | 3,191.80 | 52,207 | 6.80 | 21,471 | 4.65 | 1.49 | 13 |
| 44 | 26-Jun | 712.00 | 716.00 | 700.05 | 702.45 | 707.57 | -0.09 | 3,225.09 | 35,488 | 4.62 | 23,291 | 5.04 | 1.65 | 14 |
| 45 | 25-Jun | 706.05 | 709.00 | 697.00 | 703.10 | 702.18 | 1.08 | 3,228.07 | 15,642 | 2.04 | 8,237 | 1.78 | 0.58 | 5 |
| 46 | 24-Jun | 686.95 | 705.00 | 673.35 | 695.60 | 692.54 | 1.21 | 3,193.64 | 47,546 | 6.19 | 22,928 | 4.96 | 1.59 | 14 |
| 47 | 23-Jun | 695.00 | 705.90 | 670.60 | 687.30 | 692.58 | -2.25 | 3,155.53 | 55,844 | 7.27 | 37,561 | 8.13 | 2.60 | 22 |
| 48 | 20-Jun | 706.90 | 725.20 | 700.00 | 703.15 | 710.88 | 0.35 | 3,228.30 | 48,917 | 6.37 | 25,923 | 5.61 | 1.84 | 15 |
| 49 | 19-Jun | 739.05 | 755.60 | 695.00 | 700.70 | 717.45 | -5.20 | 3,217.05 | 63,794 | 8.30 | 34,558 | 7.48 | 2.48 | 20 |
| 50 | 18-Jun | 697.35 | 760.00 | 694.95 | 739.10 | 740.22 | 5.46 | 3,393.35 | 333,392 | 43.39 | 86,145 | 18.64 | 6.38 | 51 |
| 51 | 17-Jun | 702.80 | 715.45 | 695.55 | 700.85 | 708.16 | -0.28 | 3,217.74 | 30,144 | 3.92 | 16,786 | 3.63 | 1.19 | 10 |
| 52 | 16-Jun | 701.05 | 706.20 | 693.00 | 702.80 | 700.04 | -0.45 | 3,226.69 | 13,340 | 1.74 | 5,486 | 1.19 | 0.38 | 3 |
| 53 | 13-Jun | 706.75 | 712.70 | 690.00 | 705.95 | 702.18 | -0.11 | 3,241.15 | 21,430 | 2.79 | 9,705 | 2.10 | 0.68 | 6 |
| 54 | 12-Jun | 727.05 | 764.60 | 700.00 | 706.75 | 741.77 | -2.82 | 3,244.83 | 120,344 | 15.66 | 71,391 | 15.45 | 5.30 | 42 |
| 55 | 11-Jun | 712.80 | 740.00 | 703.55 | 727.25 | 721.29 | 2.58 | 3,338.95 | 37,262 | 4.85 | 23,754 | 5.14 | 1.71 | 14 |
| 56 | 10-Jun | 720.85 | 720.85 | 708.20 | 708.95 | 710.62 | -0.18 | 3,254.93 | 10,291 | 1.34 | 6,495 | 1.41 | 0.46 | 4 |
| 57 | 09-Jun | 715.00 | 724.30 | 709.00 | 710.20 | 711.93 | -0.25 | 3,260.67 | 21,789 | 2.84 | 12,303 | 2.66 | 0.88 | 7 |
| 58 | 06-Jun | 711.45 | 719.45 | 703.05 | 712.00 | 711.65 | 0.08 | 3,268.00 | 15,538 | 2.02 | 8,242 | 1.78 | 0.59 | 5 |
| 59 | 05-Jun | 725.15 | 735.00 | 701.50 | 711.45 | 719.69 | -2.56 | 3,266.41 | 43,333 | 5.64 | 22,261 | 4.82 | 1.60 | 13 |
| 60 | 04-Jun | 714.10 | 749.00 | 713.05 | 730.15 | 729.49 | 2.13 | 3,352.26 | 33,827 | 4.40 | 16,964 | 3.67 | 1.24 | 10 |
| 61 | 03-Jun | 711.15 | 720.00 | 710.00 | 714.90 | 715.20 | 0.19 | 3,282.25 | 14,705 | 1.91 | 10,300 | 2.23 | 0.74 | 6 |
| 62 | 02-Jun | 720.05 | 724.00 | 705.00 | 713.55 | 713.20 | -0.92 | 3,276.05 | 23,475 | 3.06 | 15,193 | 3.29 | 1.08 | 9 |
| 63 | 30-May | 723.00 | 734.80 | 712.60 | 720.15 | 718.79 | -0.29 | 3,306.35 | 13,387 | 1.74 | 6,765 | 1.46 | 0.49 | 4 |
| 64 | 29-May | 704.70 | 730.20 | 702.90 | 722.25 | 720.05 | 2.49 | 3,315.99 | 47,053 | 6.12 | 27,746 | 6.00 | 2.00 | 16 |
| 65 | 28-May | 718.30 | 722.00 | 701.00 | 704.70 | 711.09 | -1.89 | 3,235.42 | 17,628 | 2.29 | 9,846 | 2.13 | 0.70 | 6 |
| 66 | 27-May | 708.60 | 734.90 | 695.25 | 718.30 | 713.63 | 2.06 | 3,297.86 | 26,804 | 3.49 | 17,668 | 3.82 | 1.26 | 10 |
| 67 | 26-May | 705.30 | 714.60 | 693.80 | 703.80 | 703.78 | 0.79 | 3,231.28 | 27,791 | 3.62 | 14,031 | 3.04 | 0.99 | 8 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY