| 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: 491.06 | Low52 Price: 356.13 | Barrier: 505.95; Drift%: -1.93 |
| Basic Industry: Electrodes & Refractories | Total Equity: 202,960,800 | Low52 Date: 19-Feb-2025 | SHP: 55.57 / 4.42 / 21.29 / 18.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 4,680.0 / 3,561.3 | Month: 545.0 / 496.3 | Week: 497.0 / 483.95 | Day: 499.95 / 478.3 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 483.75 | 499.95 | 478.30 | 496.35 | 493.25 | 2.60 | 10,073.96 | 140,486 | 6.54 | 76,084 | 7.35 | 3.75 | 20 |
| 2 | 11-Nov | 485.95 | 491.00 | 476.00 | 483.75 | 484.07 | 0.18 | 9,818.23 | 33,062 | 1.54 | 18,413 | 1.78 | 0.89 | 5 |
| 3 | 10-Nov | 490.50 | 495.15 | 481.30 | 482.90 | 484.87 | -0.71 | 9,800.98 | 33,237 | 1.55 | 18,765 | 1.81 | 0.91 | 5 |
| 4 | 07-Nov | 486.05 | 493.20 | 478.50 | 486.35 | 484.87 | -1.30 | 9,871.00 | 61,849 | 2.88 | 32,926 | 3.18 | 1.60 | 8 |
| 5 | 06-Nov | 497.40 | 497.40 | 486.55 | 492.75 | 492.56 | -0.32 | 10,000.89 | 48,891 | 2.27 | 29,846 | 2.88 | 1.47 | 8 |
| 6 | 04-Nov | 505.05 | 505.95 | 492.05 | 494.35 | 499.24 | -1.83 | 10,033.37 | 45,652 | 2.12 | 22,933 | 2.21 | 1.14 | 6 |
| 7 | 03-Nov | 493.00 | 535.00 | 489.30 | 503.55 | 510.08 | 2.07 | 10,220.09 | 247,829 | 11.53 | 51,890 | 5.01 | 2.65 | 13 |
| 8 | 31-Oct | 494.90 | 496.10 | 487.55 | 493.35 | 492.16 | 0.15 | 10,013.07 | 81,389 | 3.79 | 52,032 | 5.02 | 2.56 | 13 |
| 9 | 30-Oct | 492.15 | 494.90 | 491.10 | 492.60 | 492.87 | 0.09 | 9,997.85 | 22,796 | 1.06 | 14,170 | 1.37 | 0.70 | 4 |
| 10 | 29-Oct | 492.00 | 495.40 | 490.00 | 492.15 | 492.77 | 0.01 | 9,988.72 | 40,909 | 1.90 | 24,177 | 2.33 | 1.19 | 6 |
| 11 | 28-Oct | 494.00 | 497.00 | 490.10 | 492.10 | 492.72 | -0.07 | 9,987.70 | 41,804 | 1.95 | 25,349 | 2.45 | 1.25 | 6 |
| 12 | 27-Oct | 490.00 | 493.50 | 483.95 | 492.45 | 489.74 | 0.41 | 9,994.80 | 67,010 | 3.12 | 39,150 | 3.78 | 1.92 | 10 |
| 13 | 24-Oct | 482.10 | 492.50 | 480.45 | 490.45 | 487.28 | 1.64 | 9,954.21 | 135,103 | 6.29 | 78,432 | 7.57 | 3.82 | 20 |
| 14 | 23-Oct | 497.10 | 497.10 | 481.00 | 482.55 | 489.34 | -2.09 | 9,793.87 | 88,145 | 4.10 | 44,925 | 4.34 | 2.20 | 11 |
| 15 | 21-Oct | 482.60 | 498.30 | 482.60 | 492.85 | 493.25 | 2.12 | 10,002.92 | 21,492 | 1.00 | 10,354 | 1.00 | 0.51 | 3 |
| 16 | 20-Oct | 482.00 | 485.00 | 472.85 | 482.60 | 479.02 | 0.78 | 9,794.89 | 69,107 | 3.22 | 24,861 | 2.40 | 1.19 | 6 |
| 17 | 17-Oct | 494.00 | 496.95 | 476.55 | 478.85 | 484.56 | -3.03 | 9,718.78 | 83,708 | 3.89 | 47,949 | 4.63 | 2.32 | 12 |
| 18 | 16-Oct | 492.00 | 496.00 | 490.00 | 493.80 | 493.24 | 0.54 | 10,022.20 | 24,328 | 1.13 | 13,519 | 1.31 | 0.67 | 3 |
| 19 | 15-Oct | 484.65 | 501.00 | 477.05 | 491.15 | 485.00 | 1.18 | 9,968.42 | 125,732 | 5.85 | 71,939 | 6.95 | 3.00 | 18 |
| 20 | 14-Oct | 498.00 | 504.90 | 483.25 | 485.40 | 489.08 | -3.33 | 9,851.72 | 91,685 | 4.27 | 55,938 | 5.40 | 2.74 | 14 |
| 21 | 13-Oct | 500.10 | 505.50 | 499.95 | 502.10 | 502.39 | -0.61 | 10,190.66 | 41,845 | 1.95 | 24,313 | 2.35 | 1.22 | 6 |
| 22 | 10-Oct | 503.60 | 508.00 | 500.65 | 505.20 | 504.65 | 0.33 | 10,253.58 | 48,837 | 2.27 | 27,505 | 2.66 | 1.39 | 7 |
| 23 | 09-Oct | 509.00 | 512.40 | 501.95 | 503.55 | 507.34 | -1.54 | 10,220.09 | 87,916 | 4.09 | 48,574 | 4.69 | 2.46 | 12 |
| 24 | 08-Oct | 519.00 | 519.00 | 507.40 | 511.40 | 513.01 | -0.43 | 10,379.42 | 49,808 | 2.32 | 27,721 | 2.68 | 1.42 | 7 |
| 25 | 07-Oct | 509.25 | 521.75 | 509.25 | 513.60 | 514.60 | -0.09 | 10,424.07 | 164,358 | 7.65 | 112,024 | 10.82 | 5.76 | 29 |
| 26 | 06-Oct | 502.05 | 516.80 | 502.05 | 514.05 | 512.43 | 1.88 | 10,433.20 | 100,337 | 4.67 | 65,678 | 6.34 | 3.37 | 17 |
| 27 | 03-Oct | 511.90 | 513.95 | 496.85 | 504.55 | 502.45 | -0.70 | 10,240.39 | 181,265 | 8.43 | 113,443 | 10.96 | 5.70 | 29 |
| 28 | 01-Oct | 516.00 | 516.00 | 506.00 | 508.10 | 509.55 | -0.89 | 10,312.44 | 77,883 | 3.62 | 55,889 | 5.40 | 2.85 | 14 |
| 29 | 30-Sep | 511.10 | 516.95 | 505.20 | 512.65 | 511.62 | 0.82 | 10,404.79 | 55,221 | 2.57 | 25,105 | 2.42 | 1.28 | 6 |
| 30 | 29-Sep | 510.00 | 516.65 | 506.85 | 508.50 | 510.66 | -0.16 | 10,320.56 | 70,740 | 3.29 | 35,036 | 3.38 | 1.79 | 9 |
| 31 | 26-Sep | 516.00 | 516.95 | 506.00 | 509.30 | 511.04 | -0.85 | 10,336.79 | 95,559 | 4.45 | 45,752 | 4.42 | 2.34 | 12 |
| 32 | 25-Sep | 513.05 | 522.50 | 509.20 | 513.65 | 514.93 | 0.14 | 10,425.08 | 131,455 | 6.12 | 49,945 | 4.82 | 2.57 | 13 |
| 33 | 24-Sep | 518.00 | 518.50 | 510.00 | 512.95 | 513.28 | -0.78 | 10,410.87 | 42,668 | 1.99 | 21,743 | 2.10 | 1.12 | 6 |
| 34 | 23-Sep | 515.30 | 519.80 | 509.05 | 517.00 | 516.08 | 1.13 | 10,493.00 | 331,924 | 15.44 | 50,977 | 4.92 | 2.63 | 13 |
| 35 | 22-Sep | 529.95 | 533.55 | 505.25 | 511.20 | 514.94 | -3.64 | 10,375.36 | 239,876 | 11.16 | 117,732 | 11.37 | 6.06 | 30 |
| 36 | 19-Sep | 526.00 | 545.00 | 522.55 | 530.50 | 534.31 | 0.81 | 10,767.07 | 430,443 | 20.03 | 169,551 | 16.37 | 9.06 | 43 |
| 37 | 18-Sep | 537.00 | 540.35 | 523.60 | 526.25 | 533.25 | -1.42 | 10,680.81 | 146,252 | 6.80 | 80,804 | 7.80 | 4.31 | 21 |
| 38 | 17-Sep | 529.80 | 538.70 | 528.95 | 533.85 | 534.16 | 0.88 | 10,835.06 | 82,778 | 3.85 | 44,856 | 4.33 | 2.40 | 11 |
| 39 | 16-Sep | 523.70 | 530.40 | 519.95 | 529.20 | 526.39 | 1.76 | 10,740.69 | 48,620 | 2.26 | 30,210 | 2.92 | 1.59 | 8 |
| 40 | 15-Sep | 522.00 | 525.75 | 517.60 | 520.05 | 521.23 | -0.53 | 10,554.98 | 34,383 | 1.60 | 14,886 | 1.44 | 0.78 | 4 |
| 41 | 12-Sep | 525.00 | 525.40 | 518.55 | 522.80 | 521.99 | 0.00 | 10,610.79 | 28,326 | 1.32 | 14,850 | 1.43 | 0.78 | 4 |
| 42 | 11-Sep | 524.65 | 527.70 | 520.10 | 522.80 | 522.87 | -0.35 | 10,610.79 | 47,041 | 2.19 | 23,974 | 2.32 | 1.25 | 6 |
| 43 | 10-Sep | 519.20 | 534.20 | 517.30 | 524.65 | 526.15 | 1.96 | 10,648.34 | 147,383 | 6.86 | 50,251 | 4.85 | 2.64 | 13 |
| 44 | 09-Sep | 516.10 | 519.25 | 510.20 | 514.55 | 514.05 | -0.25 | 10,443.35 | 520,086 | 24.20 | 491,611 | 47.48 | 25.27 | 126 |
| 45 | 08-Sep | 512.90 | 525.15 | 511.90 | 515.85 | 518.17 | 0.77 | 10,469.73 | 42,877 | 1.99 | 19,228 | 1.86 | 1.00 | 5 |
| 46 | 05-Sep | 520.90 | 525.00 | 510.00 | 511.90 | 512.88 | -1.38 | 10,389.56 | 256,992 | 11.96 | 218,890 | 21.14 | 11.23 | 56 |
| 47 | 04-Sep | 520.10 | 523.10 | 513.00 | 519.05 | 518.41 | -0.19 | 10,534.68 | 63,398 | 2.95 | 37,538 | 3.63 | 1.95 | 10 |
| 48 | 03-Sep | 515.00 | 526.40 | 512.10 | 520.05 | 522.57 | 0.86 | 10,554.98 | 185,528 | 8.63 | 142,180 | 13.73 | 7.43 | 36 |
| 49 | 02-Sep | 512.40 | 518.00 | 505.40 | 515.60 | 513.61 | 1.38 | 10,464.66 | 62,497 | 2.91 | 41,451 | 4.00 | 2.13 | 11 |
| 50 | 01-Sep | 503.95 | 510.05 | 496.30 | 508.60 | 504.62 | 1.18 | 10,322.59 | 73,019 | 3.40 | 40,071 | 3.87 | 2.02 | 10 |
| 51 | 29-Aug | 499.90 | 506.80 | 494.10 | 502.65 | 501.02 | 1.37 | 10,201.82 | 117,868 | 5.48 | 77,731 | 7.51 | 3.89 | 20 |
| 52 | 28-Aug | 508.85 | 516.15 | 494.60 | 495.85 | 504.35 | -2.55 | 10,063.81 | 101,594 | 4.73 | 55,305 | 5.34 | 2.79 | 14 |
| 53 | 26-Aug | 523.05 | 530.00 | 505.10 | 508.85 | 515.56 | -3.34 | 10,327.66 | 150,443 | 7.00 | 102,906 | 9.94 | 5.31 | 26 |
| 54 | 25-Aug | 536.00 | 538.00 | 520.85 | 526.45 | 530.26 | -0.88 | 10,684.87 | 73,787 | 3.43 | 39,714 | 3.84 | 2.11 | 10 |
| 55 | 22-Aug | 540.95 | 540.95 | 529.00 | 531.10 | 534.29 | -1.14 | 10,779.25 | 211,816 | 9.86 | 165,181 | 15.95 | 8.83 | 42 |
| 56 | 21-Aug | 527.05 | 539.00 | 523.35 | 537.25 | 533.73 | 2.43 | 10,904.07 | 100,224 | 4.66 | 55,517 | 5.36 | 2.96 | 14 |
| 57 | 20-Aug | 528.40 | 532.15 | 518.00 | 524.50 | 524.97 | 0.26 | 10,645.29 | 318,097 | 14.80 | 273,334 | 26.40 | 14.35 | 70 |
| 58 | 19-Aug | 514.35 | 527.65 | 509.10 | 523.15 | 517.31 | 2.48 | 10,617.89 | 94,783 | 4.41 | 51,921 | 5.01 | 2.69 | 13 |
| 59 | 18-Aug | 510.05 | 524.80 | 508.20 | 510.50 | 515.29 | 0.35 | 10,361.15 | 84,809 | 3.95 | 46,259 | 4.47 | 2.38 | 12 |
| 60 | 14-Aug | 518.55 | 523.70 | 506.35 | 508.70 | 511.38 | -2.51 | 10,324.62 | 77,318 | 3.60 | 43,512 | 4.20 | 2.23 | 11 |
| 61 | 13-Aug | 518.00 | 532.40 | 516.90 | 521.80 | 522.62 | 0.85 | 10,590.49 | 60,795 | 2.83 | 29,995 | 2.90 | 1.57 | 8 |
| 62 | 12-Aug | 518.30 | 530.00 | 515.00 | 517.40 | 521.81 | -1.00 | 10,501.19 | 51,622 | 2.40 | 29,123 | 2.81 | 1.52 | 7 |
| 63 | 11-Aug | 528.85 | 528.85 | 515.20 | 522.65 | 520.14 | -1.17 | 10,607.75 | 45,284 | 2.11 | 17,310 | 1.67 | 0.90 | 4 |
| 64 | 08-Aug | 536.85 | 545.15 | 525.20 | 528.85 | 533.14 | -1.49 | 10,733.58 | 108,784 | 5.06 | 52,003 | 5.02 | 2.77 | 13 |
| 65 | 07-Aug | 534.00 | 558.00 | 528.90 | 536.85 | 542.16 | -0.18 | 10,895.95 | 173,133 | 8.06 | 67,593 | 6.53 | 3.66 | 17 |
| 66 | 06-Aug | 529.90 | 559.90 | 524.35 | 537.80 | 549.93 | 2.07 | 10,915.23 | 541,640 | 25.20 | 116,233 | 11.22 | 6.39 | 30 |
| 67 | 05-Aug | 534.00 | 534.00 | 523.80 | 526.90 | 528.90 | -0.37 | 10,694.00 | 59,580 | 2.77 | 29,697 | 2.87 | 1.57 | 8 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH