| Macro-sector: Industrials | Band: 20 | High52 Price: 646.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1; VWAP21: 551.44 | Low52 Price: 356.13 | Barrier: 562.05; Drift%: -8.73 |
| Basic Industry: Electrodes & Refractories | Total Equity: 202,960,800 | Low52 Date: 19-Feb-2025 | SHP: 55.57 / 4.14 / 20.95 / 19.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 8 | ||||
| High/Low Price | Quarter: 4,680.0 / 3,561.3 | Month: 6,030.0 / 4,496.0 | Week: 567.0 / 536.6 | Day: 538.0 / 513.0 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 529.95 | 538.00 | 513.00 | 516.90 | 524.52 | -2.44 | 10,491.04 | 53,477 | 14.82 | 24,937 | 14.91 | 1.31 | 6 |
| 2 | 10-Jul | 531.00 | 533.40 | 526.35 | 529.85 | 529.57 | 0.23 | 10,753.88 | 52,749 | 14.62 | 36,443 | 21.80 | 1.93 | 9 |
| 3 | 09-Jul | 530.00 | 540.00 | 524.45 | 528.65 | 531.86 | -0.09 | 10,729.52 | 81,217 | 22.50 | 38,146 | 22.81 | 2.03 | 10 |
| 4 | 08-Jul | 543.50 | 543.50 | 523.45 | 529.10 | 531.13 | -1.04 | 10,738.66 | 58,204 | 16.13 | 28,945 | 17.31 | 1.54 | 7 |
| 5 | 07-Jul | 539.40 | 545.00 | 530.00 | 534.65 | 536.81 | -0.88 | 10,851.30 | 77,298 | 21.42 | 32,541 | 19.46 | 1.75 | 8 |
| 6 | 04-Jul | 547.95 | 549.15 | 536.60 | 539.40 | 540.97 | -0.97 | 10,947.71 | 67,838 | 18.80 | 37,210 | 22.25 | 2.01 | 9 |
| 7 | 03-Jul | 548.75 | 551.25 | 541.30 | 544.70 | 546.32 | -0.74 | 11,055.27 | 55,952 | 15.50 | 32,074 | 19.18 | 1.75 | 8 |
| 8 | 02-Jul | 555.00 | 555.00 | 540.80 | 548.75 | 547.46 | -0.46 | 11,137.47 | 56,204 | 15.57 | 21,717 | 12.99 | 1.19 | 6 |
| 9 | 01-Jul | 552.50 | 562.05 | 548.65 | 551.30 | 552.78 | -0.22 | 11,189.23 | 72,158 | 19.99 | 34,496 | 20.63 | 1.91 | 9 |
| 10 | 30-Jun | 555.00 | 567.00 | 545.00 | 552.50 | 553.19 | -0.18 | 11,213.58 | 100,872 | 27.95 | 50,937 | 30.46 | 2.82 | 13 |
| 11 | 27-Jun | 562.00 | 571.00 | 551.00 | 553.50 | 557.95 | -1.69 | 11,233.88 | 70,900 | 19.65 | 38,925 | 23.28 | 2.17 | 10 |
| 12 | 26-Jun | 568.00 | 577.50 | 560.50 | 563.00 | 566.96 | -1.66 | 11,426.00 | 57,113 | 15.83 | 23,194 | 13.87 | 1.32 | 6 |
| 13 | 25-Jun | 559.00 | 575.00 | 559.00 | 572.50 | 570.00 | 2.42 | 11,619.51 | 75,552 | 20.93 | 38,389 | 22.96 | 2.00 | 10 |
| 14 | 24-Jun | 572.50 | 572.50 | 557.00 | 559.00 | 564.26 | -0.71 | 11,345.00 | 58,157 | 16.11 | 26,523 | 15.86 | 1.50 | 7 |
| 15 | 23-Jun | 542.50 | 569.00 | 542.50 | 563.00 | 560.50 | 1.08 | 11,426.00 | 92,682 | 25.68 | 33,978 | 20.32 | 1.90 | 9 |
| 16 | 20-Jun | 525.50 | 564.50 | 525.50 | 557.00 | 543.69 | 4.70 | 11,304.00 | 131,790 | 36.52 | 46,858 | 28.03 | 2.55 | 12 |
| 17 | 19-Jun | 546.00 | 553.50 | 523.50 | 532.00 | 540.17 | -3.01 | 10,797.00 | 95,795 | 26.54 | 38,383 | 22.96 | 2.07 | 10 |
| 18 | 18-Jun | 555.00 | 563.00 | 545.00 | 548.50 | 551.53 | -0.81 | 11,132.40 | 85,674 | 23.74 | 29,578 | 17.69 | 1.63 | 8 |
| 19 | 17-Jun | 588.00 | 593.00 | 542.50 | 553.00 | 559.42 | -5.95 | 11,223.00 | 364,781 | 101.08 | 131,854 | 78.86 | 7.38 | 34 |
| 20 | 16-Jun | 592.00 | 597.00 | 571.50 | 588.00 | 585.13 | -1.09 | 11,934.00 | 134,554 | 37.28 | 49,526 | 29.62 | 2.90 | 13 |
| 21 | 13-Jun | 555.00 | 598.00 | 555.00 | 594.50 | 585.92 | 3.93 | 12,066.02 | 262,368 | 72.70 | 67,255 | 40.22 | 3.94 | 17 |
| 22 | 12-Jun | 599.00 | 601.50 | 570.00 | 572.00 | 579.48 | -5.14 | 11,609.00 | 216,556 | 60.00 | 100,025 | 59.82 | 5.80 | 25 |
| 23 | 11-Jun | 606.50 | 615.00 | 596.00 | 603.00 | 606.52 | -2.58 | 12,238.00 | 202,716 | 56.17 | 78,304 | 46.83 | 4.75 | 20 |
| 24 | 10-Jun | 596.00 | 646.00 | 596.00 | 619.00 | 625.12 | -89.51 | 12,563.00 | 887,973 | 246.04 | 243,611 | 145.70 | 15.23 | 62 |
| 25 | 09-Jun | 6,097.00 | 6,145.00 | 5,878.00 | 5,898.50 | 5,940.87 | -2.14 | 119,716.43 | 29,926 | 8.29 | 20,233 | 12.10 | 12.02 | 52 |
| 26 | 06-Jun | 6,155.00 | 6,165.00 | 5,980.50 | 6,027.50 | 6,067.76 | -1.66 | 122,334.62 | 17,549 | 4.86 | 8,217 | 4.91 | 4.99 | 21 |
| 27 | 05-Jun | 6,074.50 | 6,160.00 | 6,040.50 | 6,129.00 | 6,113.16 | 1.16 | 124,394.00 | 14,829 | 4.11 | 8,695 | 5.20 | 5.32 | 22 |
| 28 | 04-Jun | 5,939.00 | 6,098.00 | 5,902.00 | 6,058.50 | 6,005.02 | 2.30 | 122,963.80 | 17,994 | 4.99 | 7,022 | 4.20 | 4.22 | 18 |
| 29 | 03-Jun | 6,090.50 | 6,115.00 | 5,905.00 | 5,922.50 | 6,007.56 | -1.99 | 120,203.53 | 14,165 | 3.92 | 7,493 | 4.48 | 4.50 | 19 |
| 30 | 02-Jun | 5,998.00 | 6,188.00 | 5,961.00 | 6,043.00 | 6,089.16 | 1.88 | 122,649.00 | 37,738 | 10.46 | 15,645 | 9.36 | 9.53 | 40 |
| 31 | 30-May | 5,570.00 | 6,030.00 | 5,570.00 | 5,931.40 | 5,908.22 | 5.71 | 120,384.17 | 92,076 | 25.51 | 46,559 | 27.85 | 27.51 | 119 |
| 32 | 29-May | 5,685.00 | 5,699.00 | 5,570.00 | 5,611.20 | 5,618.51 | -0.63 | 113,885.36 | 5,115 | 1.42 | 2,138 | 1.28 | 1.20 | 5 |
| 33 | 28-May | 5,720.00 | 5,755.00 | 5,613.50 | 5,646.90 | 5,673.13 | -0.98 | 114,609.93 | 10,876 | 3.01 | 5,126 | 3.07 | 2.91 | 13 |
| 34 | 27-May | 5,720.00 | 5,750.00 | 5,620.00 | 5,703.00 | 5,703.57 | 1.55 | 115,748.00 | 22,168 | 6.14 | 12,486 | 7.47 | 7.12 | 32 |
| 35 | 26-May | 5,417.00 | 5,633.30 | 5,413.20 | 5,616.10 | 5,565.46 | 4.58 | 113,984.81 | 17,640 | 4.89 | 8,336 | 4.99 | 4.64 | 21 |
| 36 | 23-May | 5,474.90 | 5,482.00 | 5,351.20 | 5,370.30 | 5,418.76 | -1.43 | 108,996.04 | 5,720 | 1.58 | 3,848 | 2.30 | 2.09 | 10 |
| 37 | 22-May | 5,490.00 | 5,503.80 | 5,425.00 | 5,448.00 | 5,456.95 | -0.06 | 110,573.00 | 4,482 | 1.24 | 2,476 | 1.48 | 1.35 | 6 |
| 38 | 21-May | 5,477.00 | 5,532.70 | 5,379.40 | 5,451.40 | 5,455.80 | 0.51 | 110,642.05 | 12,699 | 3.52 | 6,382 | 3.82 | 3.48 | 16 |
| 39 | 20-May | 5,600.00 | 5,684.00 | 5,401.10 | 5,423.50 | 5,550.97 | -2.43 | 110,075.79 | 26,237 | 7.27 | 11,519 | 6.89 | 6.39 | 29 |
| 40 | 19-May | 5,363.50 | 5,600.00 | 5,363.50 | 5,558.80 | 5,521.74 | 3.64 | 112,821.85 | 26,528 | 7.35 | 10,434 | 6.24 | 5.76 | 26 |
| 41 | 16-May | 5,265.90 | 5,400.00 | 5,265.80 | 5,363.40 | 5,344.65 | 2.48 | 108,856.00 | 19,563 | 5.42 | 9,351 | 5.59 | 5.00 | 23 |
| 42 | 15-May | 5,140.70 | 5,293.10 | 5,140.70 | 5,233.40 | 5,234.71 | 1.80 | 106,217.51 | 15,571 | 4.31 | 8,889 | 5.32 | 4.65 | 22 |
| 43 | 14-May | 5,010.00 | 5,210.00 | 5,009.60 | 5,140.70 | 5,142.53 | 2.62 | 104,336.06 | 18,225 | 5.05 | 9,261 | 5.54 | 4.76 | 23 |
| 44 | 13-May | 4,889.70 | 5,052.00 | 4,877.80 | 5,009.60 | 4,983.54 | 1.94 | 101,675.24 | 11,540 | 3.20 | 6,182 | 3.70 | 3.08 | 15 |
| 45 | 12-May | 4,880.00 | 4,949.90 | 4,879.90 | 4,914.20 | 4,914.81 | 2.37 | 99,739.00 | 9,999 | 2.77 | 5,420 | 3.24 | 2.66 | 14 |
| 46 | 09-May | 4,693.60 | 4,850.00 | 4,633.00 | 4,800.20 | 4,713.76 | -1.91 | 97,425.24 | 27,339 | 7.58 | 10,883 | 6.51 | 5.13 | 27 |
| 47 | 08-May | 4,882.00 | 5,018.60 | 4,802.20 | 4,893.60 | 4,943.16 | 0.14 | 99,320.90 | 20,258 | 5.61 | 9,177 | 5.49 | 4.54 | 23 |
| 48 | 07-May | 4,760.00 | 4,894.40 | 4,718.00 | 4,886.70 | 4,825.69 | 1.58 | 99,180.85 | 9,177 | 2.54 | 4,306 | 2.58 | 2.08 | 11 |
| 49 | 06-May | 4,915.00 | 5,056.00 | 4,764.40 | 4,810.70 | 4,910.89 | -1.52 | 97,638.35 | 24,014 | 6.65 | 8,346 | 4.99 | 4.10 | 21 |
| 50 | 05-May | 4,652.00 | 4,900.00 | 4,622.80 | 4,885.10 | 4,822.40 | 6.23 | 99,148.38 | 27,255 | 7.55 | 9,123 | 5.46 | 4.40 | 23 |
| 51 | 02-May | 4,616.10 | 4,700.90 | 4,496.00 | 4,598.40 | 4,605.48 | -0.96 | 93,329.49 | 13,971 | 3.87 | 5,604 | 3.35 | 2.58 | 14 |
| 52 | 30-Apr | 4,641.00 | 4,676.20 | 4,587.00 | 4,642.90 | 4,639.81 | -1.30 | 94,232.67 | 10,520 | 2.91 | 5,841 | 3.49 | 2.71 | 15 |
| 53 | 29-Apr | 4,705.00 | 4,720.00 | 4,668.10 | 4,704.00 | 4,698.91 | 0.78 | 95,472.00 | 3,608 | 1.00 | 1,671 | 1.00 | 0.79 | 4 |
| 54 | 28-Apr | 4,621.60 | 4,708.80 | 4,621.60 | 4,667.60 | 4,660.65 | 0.26 | 94,733.98 | 6,889 | 1.91 | 3,539 | 2.12 | 1.65 | 9 |
| 55 | 25-Apr | 4,697.00 | 4,740.00 | 4,587.60 | 4,655.40 | 4,654.30 | -0.34 | 94,486.37 | 15,236 | 4.22 | 7,674 | 4.59 | 3.57 | 19 |
| 56 | 24-Apr | 4,710.00 | 4,750.00 | 4,593.10 | 4,671.20 | 4,692.70 | -0.49 | 94,807.05 | 10,118 | 2.80 | 4,452 | 2.66 | 2.09 | 11 |
| 57 | 23-Apr | 4,638.00 | 4,737.20 | 4,601.00 | 4,694.00 | 4,675.60 | 1.37 | 95,269.00 | 10,251 | 2.84 | 4,318 | 2.58 | 2.02 | 11 |
| 58 | 22-Apr | 4,634.00 | 4,717.90 | 4,600.10 | 4,630.70 | 4,647.38 | 0.51 | 93,985.06 | 11,626 | 3.22 | 4,637 | 2.77 | 2.15 | 12 |
| 59 | 21-Apr | 4,610.00 | 4,651.80 | 4,560.30 | 4,607.10 | 4,617.68 | 0.52 | 93,506.07 | 8,145 | 2.26 | 3,522 | 2.11 | 1.63 | 9 |
| 60 | 17-Apr | 4,594.80 | 4,630.00 | 4,492.30 | 4,583.30 | 4,562.40 | 1.34 | 93,023.02 | 9,051 | 2.51 | 3,217 | 1.92 | 1.47 | 8 |
| 61 | 16-Apr | 4,596.00 | 4,596.00 | 4,510.00 | 4,522.70 | 4,536.31 | -0.75 | 91,793.08 | 7,146 | 1.98 | 4,341 | 2.60 | 1.97 | 11 |
| 62 | 15-Apr | 4,460.00 | 4,573.40 | 4,460.00 | 4,557.10 | 4,540.72 | 3.37 | 92,491.27 | 12,064 | 3.34 | 5,625 | 3.36 | 2.55 | 14 |
| 63 | 11-Apr | 4,239.95 | 4,440.00 | 4,151.35 | 4,408.35 | 4,336.91 | 7.83 | 89,472.22 | 30,018 | 8.32 | 13,841 | 8.28 | 6.00 | 35 |
| 64 | 09-Apr | 4,220.00 | 4,240.50 | 4,065.00 | 4,088.25 | 4,124.37 | -2.87 | 82,975.45 | 9,453 | 2.62 | 5,109 | 3.06 | 2.11 | 13 |
| 65 | 08-Apr | 4,180.00 | 4,280.00 | 4,154.50 | 4,208.90 | 4,221.48 | 1.94 | 85,424.17 | 8,893 | 2.46 | 3,238 | 1.94 | 1.37 | 8 |
| 66 | 07-Apr | 4,101.00 | 4,218.70 | 3,970.05 | 4,128.70 | 4,089.92 | -4.52 | 83,796.43 | 11,284 | 3.13 | 4,209 | 2.52 | 1.72 | 11 |
| 67 | 04-Apr | 4,545.40 | 4,545.40 | 4,301.00 | 4,324.25 | 4,387.53 | -4.05 | 87,765.32 | 12,613 | 3.49 | 6,580 | 3.94 | 2.89 | 16 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY