| 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: 475.92 | Low52 Price: 397.01 | Barrier: 455.6; Drift%: -0.69 |
| Basic Industry: Electrodes & Refractories | Total Equity: 202,960,800 | Low52 Date: 07-Apr-2025 | SHP: 55.57 / 4.44 / 21.91 / 18.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 4,680.0 / 3,561.3 | Month: 490.0 / 451.9 | Week: 553.95 / 493.0 | Day: 461.1 / 448.1 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 457.00 | 461.10 | 448.10 | 452.50 | 452.60 | -0.81 | 9,183.98 | 93,897 | 5.24 | 49,047 | 6.55 | 2.22 | 13 |
| 2 | 06-Apr | 457.00 | 457.90 | 444.25 | 456.20 | 450.52 | -0.50 | 9,259.07 | 66,695 | 3.72 | 28,883 | 3.86 | 1.30 | 8 |
| 3 | 02-Apr | 441.30 | 463.05 | 436.15 | 458.50 | 452.39 | 3.35 | 9,305.75 | 173,108 | 9.66 | 62,431 | 8.34 | 2.82 | 17 |
| 4 | 01-Apr | 440.35 | 455.60 | 439.30 | 443.65 | 445.00 | 1.91 | 9,004.36 | 127,048 | 7.09 | 54,862 | 7.33 | 2.00 | 15 |
| 5 | 30-Mar | 453.00 | 457.55 | 430.30 | 435.35 | 440.20 | -4.38 | 8,835.90 | 193,641 | 10.80 | 104,050 | 13.90 | 4.58 | 28 |
| 6 | 27-Mar | 472.00 | 472.00 | 449.15 | 455.30 | 457.13 | -3.82 | 9,240.81 | 525,914 | 29.33 | 311,174 | 41.56 | 14.22 | 85 |
| 7 | 25-Mar | 460.20 | 483.50 | 457.90 | 473.40 | 471.20 | 3.93 | 9,608.16 | 138,377 | 7.72 | 61,412 | 8.20 | 2.89 | 17 |
| 8 | 24-Mar | 467.90 | 468.75 | 452.30 | 455.50 | 460.20 | -1.14 | 9,244.86 | 62,140 | 3.47 | 28,679 | 3.83 | 1.32 | 8 |
| 9 | 23-Mar | 471.20 | 474.95 | 457.50 | 460.75 | 464.59 | -3.68 | 9,351.42 | 73,001 | 4.07 | 34,696 | 4.63 | 1.61 | 9 |
| 10 | 20-Mar | 481.45 | 483.90 | 476.50 | 478.35 | 479.93 | 0.35 | 9,708.63 | 63,187 | 3.52 | 41,860 | 5.59 | 2.01 | 11 |
| 11 | 19-Mar | 488.45 | 488.45 | 475.00 | 476.70 | 478.27 | -2.61 | 9,675.14 | 44,657 | 2.49 | 26,245 | 3.50 | 1.26 | 7 |
| 12 | 18-Mar | 486.00 | 500.45 | 486.00 | 489.50 | 491.53 | 0.73 | 9,934.93 | 107,278 | 5.98 | 54,358 | 7.26 | 2.67 | 15 |
| 13 | 17-Mar | 484.00 | 487.85 | 479.80 | 485.95 | 484.73 | 0.37 | 9,862.88 | 35,890 | 2.00 | 13,356 | 1.78 | 0.65 | 4 |
| 14 | 16-Mar | 474.95 | 494.20 | 469.90 | 484.15 | 483.01 | 1.77 | 9,826.35 | 136,306 | 7.60 | 54,648 | 7.30 | 2.64 | 15 |
| 15 | 13-Mar | 496.95 | 498.05 | 475.00 | 475.75 | 481.41 | -4.24 | 9,655.86 | 61,837 | 3.45 | 35,603 | 4.75 | 1.71 | 10 |
| 16 | 12-Mar | 504.95 | 505.00 | 495.00 | 496.80 | 498.32 | -1.52 | 10,083.09 | 64,434 | 3.59 | 29,348 | 3.92 | 1.46 | 8 |
| 17 | 11-Mar | 503.35 | 509.40 | 499.60 | 504.45 | 505.00 | 1.04 | 10,238.36 | 86,155 | 4.81 | 44,962 | 6.00 | 2.00 | 12 |
| 18 | 10-Mar | 493.60 | 506.70 | 492.00 | 499.25 | 501.36 | 1.79 | 10,132.82 | 104,108 | 5.81 | 36,087 | 4.82 | 1.81 | 10 |
| 19 | 09-Mar | 495.00 | 498.00 | 485.65 | 490.45 | 489.71 | -2.66 | 9,954.21 | 92,545 | 5.16 | 36,054 | 4.81 | 1.77 | 10 |
| 20 | 06-Mar | 495.00 | 512.85 | 495.00 | 503.85 | 506.39 | 0.93 | 10,226.18 | 149,192 | 8.32 | 57,863 | 7.73 | 2.93 | 16 |
| 21 | 05-Mar | 501.70 | 506.45 | 495.05 | 499.20 | 500.81 | 0.28 | 10,131.80 | 127,311 | 7.10 | 47,828 | 6.39 | 2.40 | 13 |
| 22 | 04-Mar | 496.00 | 509.40 | 487.20 | 497.80 | 496.79 | -0.72 | 10,103.39 | 152,426 | 8.50 | 53,247 | 7.11 | 2.65 | 15 |
| 23 | 02-Mar | 485.00 | 515.25 | 480.00 | 501.40 | 501.70 | 0.30 | 10,176.45 | 416,509 | 23.23 | 134,143 | 17.91 | 6.73 | 37 |
| 24 | 27-Feb | 530.00 | 536.00 | 493.00 | 499.90 | 508.75 | -6.87 | 10,146.01 | 735,843 | 41.04 | 209,798 | 28.02 | 10.67 | 57 |
| 25 | 26-Feb | 521.90 | 552.00 | 518.35 | 536.80 | 532.07 | 3.25 | 10,894.94 | 378,175 | 21.09 | 140,435 | 18.75 | 7.47 | 38 |
| 26 | 25-Feb | 510.00 | 530.45 | 508.05 | 519.90 | 517.16 | 2.74 | 10,551.93 | 286,957 | 16.01 | 64,190 | 8.57 | 3.32 | 18 |
| 27 | 24-Feb | 523.10 | 528.60 | 501.30 | 506.05 | 515.66 | -2.75 | 10,270.83 | 416,086 | 23.21 | 91,045 | 12.16 | 4.69 | 25 |
| 28 | 23-Feb | 535.10 | 553.95 | 518.00 | 520.35 | 536.76 | -6.50 | 10,561.07 | 1,505,661 | 83.98 | 214,566 | 28.65 | 11.52 | 59 |
| 29 | 20-Feb | 514.00 | 607.90 | 514.00 | 556.55 | 573.66 | 7.61 | 11,295.78 | 11,813,276 | 658.93 | 1,139,476 | 152.17 | 65.37 | 311 |
| 30 | 19-Feb | 516.50 | 529.10 | 514.85 | 517.20 | 519.81 | 0.56 | 10,497.13 | 67,913 | 3.79 | 47,676 | 6.37 | 2.48 | 13 |
| 31 | 18-Feb | 518.00 | 520.20 | 510.05 | 514.30 | 515.33 | -0.90 | 10,438.27 | 19,836 | 1.11 | 10,271 | 1.37 | 0.53 | 3 |
| 32 | 17-Feb | 520.00 | 532.60 | 516.05 | 518.95 | 524.26 | -0.52 | 10,532.65 | 37,211 | 2.08 | 17,798 | 2.38 | 0.93 | 5 |
| 33 | 16-Feb | 506.80 | 526.00 | 488.75 | 521.65 | 519.36 | 2.93 | 10,587.45 | 85,464 | 4.77 | 48,176 | 6.43 | 2.50 | 13 |
| 34 | 13-Feb | 510.00 | 510.10 | 500.40 | 506.80 | 505.50 | -0.69 | 10,286.05 | 17,927 | 1.00 | 7,487 | 1.00 | 0.38 | 2 |
| 35 | 12-Feb | 512.70 | 518.60 | 506.10 | 510.30 | 513.12 | -0.65 | 10,357.09 | 22,673 | 1.26 | 11,948 | 1.60 | 0.61 | 3 |
| 36 | 11-Feb | 522.40 | 529.80 | 510.50 | 513.65 | 519.72 | -1.41 | 10,425.08 | 55,536 | 3.10 | 28,503 | 3.81 | 1.48 | 8 |
| 37 | 10-Feb | 493.15 | 537.00 | 492.95 | 521.00 | 525.50 | 5.58 | 10,574.00 | 353,951 | 19.74 | 102,433 | 13.68 | 5.38 | 28 |
| 38 | 09-Feb | 506.20 | 510.30 | 492.00 | 493.45 | 497.84 | -2.97 | 10,015.10 | 50,739 | 2.83 | 29,660 | 3.96 | 1.48 | 8 |
| 39 | 06-Feb | 486.60 | 513.80 | 476.55 | 508.55 | 500.71 | 4.06 | 10,321.57 | 108,284 | 6.04 | 57,241 | 7.64 | 2.87 | 15 |
| 40 | 05-Feb | 491.60 | 493.90 | 480.60 | 488.70 | 489.62 | -0.51 | 9,918.69 | 32,193 | 1.80 | 17,114 | 2.29 | 0.84 | 5 |
| 41 | 04-Feb | 491.95 | 496.60 | 482.60 | 491.20 | 492.58 | -0.28 | 9,969.43 | 37,654 | 2.10 | 20,738 | 2.77 | 1.02 | 5 |
| 42 | 03-Feb | 478.00 | 495.00 | 472.50 | 492.60 | 487.74 | 4.80 | 9,997.85 | 58,770 | 3.28 | 36,236 | 4.84 | 1.77 | 10 |
| 43 | 02-Feb | 459.00 | 475.80 | 453.10 | 470.05 | 463.35 | 1.87 | 9,540.17 | 30,944 | 1.73 | 12,196 | 1.63 | 0.57 | 3 |
| 44 | 01-Feb | 495.35 | 495.65 | 451.00 | 461.40 | 475.27 | -6.85 | 9,364.61 | 37,258 | 2.08 | 21,132 | 2.82 | 1.00 | 6 |
| 45 | 30-Jan | 468.00 | 520.00 | 461.15 | 495.35 | 489.37 | 5.82 | 10,053.66 | 66,572 | 3.71 | 44,030 | 5.88 | 2.15 | 12 |
| 46 | 29-Jan | 475.00 | 478.80 | 458.60 | 468.10 | 467.00 | -1.82 | 9,500.60 | 51,176 | 2.85 | 27,019 | 3.61 | 1.00 | 7 |
| 47 | 28-Jan | 460.20 | 482.00 | 451.05 | 476.80 | 472.50 | 3.86 | 9,677.17 | 95,712 | 5.34 | 43,200 | 5.77 | 2.04 | 11 |
| 48 | 27-Jan | 460.95 | 463.90 | 451.80 | 459.10 | 458.77 | -0.42 | 9,317.93 | 53,325 | 2.97 | 31,766 | 4.24 | 1.46 | 8 |
| 49 | 23-Jan | 464.05 | 464.05 | 452.85 | 461.05 | 459.32 | -0.26 | 9,357.51 | 25,709 | 1.43 | 13,893 | 1.86 | 0.64 | 4 |
| 50 | 22-Jan | 454.60 | 464.95 | 453.10 | 462.25 | 460.76 | 1.68 | 9,381.86 | 34,492 | 1.92 | 17,766 | 2.37 | 0.82 | 5 |
| 51 | 21-Jan | 442.75 | 455.90 | 436.65 | 454.60 | 447.05 | 2.17 | 9,226.60 | 58,649 | 3.27 | 30,081 | 4.02 | 1.34 | 8 |
| 52 | 20-Jan | 447.70 | 450.40 | 438.35 | 444.95 | 443.87 | -0.02 | 9,030.74 | 141,712 | 7.90 | 98,469 | 13.15 | 4.37 | 26 |
| 53 | 19-Jan | 451.35 | 452.35 | 444.00 | 445.05 | 448.34 | -1.96 | 9,032.77 | 107,612 | 6.00 | 84,129 | 11.24 | 3.77 | 22 |
| 54 | 16-Jan | 460.40 | 460.40 | 446.00 | 453.95 | 454.50 | -1.40 | 9,213.41 | 46,866 | 2.61 | 29,137 | 3.89 | 1.32 | 8 |
| 55 | 14-Jan | 445.00 | 463.00 | 441.70 | 460.40 | 452.23 | 3.54 | 9,344.32 | 83,148 | 4.64 | 41,804 | 5.58 | 1.89 | 11 |
| 56 | 13-Jan | 450.00 | 453.85 | 441.65 | 444.65 | 448.13 | -1.14 | 9,024.65 | 43,734 | 2.44 | 21,574 | 2.88 | 0.97 | 6 |
| 57 | 12-Jan | 452.20 | 460.00 | 445.00 | 449.80 | 450.90 | -1.81 | 9,129.18 | 59,135 | 3.30 | 33,740 | 4.51 | 1.52 | 9 |
| 58 | 09-Jan | 462.00 | 468.15 | 453.65 | 458.10 | 461.41 | -1.39 | 9,297.63 | 60,122 | 3.35 | 30,658 | 4.09 | 1.41 | 8 |
| 59 | 08-Jan | 474.80 | 476.70 | 461.00 | 464.55 | 468.85 | -2.08 | 9,428.54 | 32,038 | 1.79 | 19,169 | 2.56 | 0.90 | 5 |
| 60 | 07-Jan | 480.00 | 480.00 | 468.00 | 474.40 | 472.87 | -1.17 | 9,628.46 | 85,358 | 4.76 | 52,864 | 7.06 | 2.50 | 14 |
| 61 | 06-Jan | 485.00 | 485.00 | 473.30 | 480.00 | 479.07 | -1.09 | 9,742.00 | 46,314 | 2.58 | 28,423 | 3.80 | 1.36 | 7 |
| 62 | 05-Jan | 481.80 | 491.85 | 481.05 | 485.30 | 485.59 | 0.80 | 9,849.69 | 180,812 | 10.09 | 144,504 | 19.30 | 7.02 | 38 |
| 63 | 02-Jan | 483.00 | 483.30 | 478.85 | 481.45 | 481.42 | -0.19 | 9,771.55 | 23,162 | 1.29 | 14,537 | 1.94 | 0.70 | 4 |
| 64 | 01-Jan | 480.60 | 484.00 | 475.55 | 482.35 | 481.66 | 0.36 | 9,789.81 | 54,904 | 3.06 | 42,144 | 5.63 | 2.03 | 11 |
| 65 | 31-Dec | 473.05 | 485.40 | 472.95 | 480.60 | 481.86 | 1.85 | 9,754.30 | 74,582 | 4.16 | 53,436 | 7.14 | 2.57 | 14 |
| 66 | 30-Dec | 472.70 | 477.95 | 469.95 | 471.85 | 473.27 | -1.17 | 9,576.71 | 35,888 | 2.00 | 20,006 | 2.67 | 0.95 | 5 |
| 67 | 29-Dec | 485.00 | 485.00 | 474.00 | 477.45 | 479.03 | -0.97 | 9,690.36 | 36,363 | 2.03 | 20,212 | 2.70 | 0.97 | 5 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH