| 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: 523.76 | Low52 Price: 356.13 | Barrier: 516.15; Drift%: -4.09 |
| Basic Industry: Electrodes & Refractories | Total Equity: 202,960,800 | Low52 Date: 19-Feb-2025 | SHP: 55.57 / 4.31 / 20.83 / 19.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 4,680.0 / 3,561.3 | Month: 562.05 / 505.05 | Week: 532.4 / 506.35 | Day: 516.15 / 494.6 | Sis67: 18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 508.85 | 516.15 | 494.60 | 495.85 | 504.35 | -2.55 | 10,063.81 | 101,594 | 19.86 | 55,305 | 25.86 | 2.79 | 14 |
| 2 | 26-Aug | 523.05 | 530.00 | 505.10 | 508.85 | 515.56 | -3.34 | 10,327.66 | 150,443 | 29.41 | 102,906 | 48.11 | 5.31 | 26 |
| 3 | 25-Aug | 536.00 | 538.00 | 520.85 | 526.45 | 530.26 | -0.88 | 10,684.87 | 73,787 | 14.42 | 39,714 | 18.57 | 2.11 | 10 |
| 4 | 22-Aug | 540.95 | 540.95 | 529.00 | 531.10 | 534.29 | -1.14 | 10,779.25 | 211,816 | 41.40 | 165,181 | 77.22 | 8.83 | 42 |
| 5 | 21-Aug | 527.05 | 539.00 | 523.35 | 537.25 | 533.73 | 2.43 | 10,904.07 | 100,224 | 19.59 | 55,517 | 25.95 | 2.96 | 14 |
| 6 | 20-Aug | 528.40 | 532.15 | 518.00 | 524.50 | 524.97 | 0.26 | 10,645.29 | 318,097 | 62.18 | 273,334 | 127.79 | 14.35 | 70 |
| 7 | 19-Aug | 514.35 | 527.65 | 509.10 | 523.15 | 517.31 | 2.48 | 10,617.89 | 94,783 | 18.53 | 51,921 | 24.27 | 2.69 | 13 |
| 8 | 18-Aug | 510.05 | 524.80 | 508.20 | 510.50 | 515.29 | 0.35 | 10,361.15 | 84,809 | 16.58 | 46,259 | 21.63 | 2.38 | 12 |
| 9 | 14-Aug | 518.55 | 523.70 | 506.35 | 508.70 | 511.38 | -2.51 | 10,324.62 | 77,318 | 15.11 | 43,512 | 20.34 | 2.23 | 11 |
| 10 | 13-Aug | 518.00 | 532.40 | 516.90 | 521.80 | 522.62 | 0.85 | 10,590.49 | 60,795 | 11.88 | 29,995 | 14.02 | 1.57 | 8 |
| 11 | 12-Aug | 518.30 | 530.00 | 515.00 | 517.40 | 521.81 | -1.00 | 10,501.19 | 51,622 | 10.09 | 29,123 | 13.62 | 1.52 | 7 |
| 12 | 11-Aug | 528.85 | 528.85 | 515.20 | 522.65 | 520.14 | -1.17 | 10,607.75 | 45,284 | 8.85 | 17,310 | 8.09 | 0.90 | 4 |
| 13 | 08-Aug | 536.85 | 545.15 | 525.20 | 528.85 | 533.14 | -1.49 | 10,733.58 | 108,784 | 21.26 | 52,003 | 24.31 | 2.77 | 13 |
| 14 | 07-Aug | 534.00 | 558.00 | 528.90 | 536.85 | 542.16 | -0.18 | 10,895.95 | 173,133 | 33.84 | 67,593 | 31.60 | 3.66 | 17 |
| 15 | 06-Aug | 529.90 | 559.90 | 524.35 | 537.80 | 549.93 | 2.07 | 10,915.23 | 541,640 | 105.87 | 116,233 | 54.34 | 6.39 | 30 |
| 16 | 05-Aug | 534.00 | 534.00 | 523.80 | 526.90 | 528.90 | -0.37 | 10,694.00 | 59,580 | 11.65 | 29,697 | 13.88 | 1.57 | 8 |
| 17 | 04-Aug | 513.20 | 535.00 | 505.60 | 528.85 | 521.86 | 3.05 | 10,733.58 | 157,748 | 30.83 | 100,477 | 46.97 | 5.24 | 26 |
| 18 | 01-Aug | 515.70 | 523.05 | 510.00 | 513.20 | 517.51 | -0.48 | 10,415.95 | 37,697 | 7.37 | 22,458 | 10.50 | 1.16 | 6 |
| 19 | 31-Jul | 513.00 | 525.55 | 505.05 | 515.70 | 517.26 | -0.49 | 10,466.69 | 67,636 | 13.22 | 35,461 | 16.58 | 1.83 | 9 |
| 20 | 30-Jul | 523.55 | 526.80 | 513.50 | 518.25 | 518.77 | -1.01 | 10,518.44 | 52,571 | 10.28 | 23,293 | 10.89 | 1.21 | 6 |
| 21 | 29-Jul | 515.30 | 527.40 | 511.15 | 523.55 | 517.73 | 1.49 | 10,626.01 | 57,371 | 11.21 | 25,988 | 12.15 | 1.35 | 7 |
| 22 | 28-Jul | 525.95 | 528.00 | 511.60 | 515.85 | 518.63 | -1.14 | 10,469.73 | 74,132 | 14.49 | 35,221 | 16.47 | 1.83 | 9 |
| 23 | 25-Jul | 526.25 | 540.75 | 520.00 | 521.80 | 526.30 | -0.85 | 10,590.49 | 68,296 | 13.35 | 33,177 | 15.51 | 1.75 | 8 |
| 24 | 24-Jul | 551.00 | 553.25 | 521.50 | 526.25 | 538.13 | -4.28 | 10,680.81 | 194,493 | 38.02 | 134,120 | 62.70 | 7.22 | 34 |
| 25 | 23-Jul | 550.00 | 559.00 | 545.90 | 549.80 | 550.45 | 0.23 | 11,158.78 | 229,079 | 44.78 | 114,195 | 53.39 | 6.29 | 29 |
| 26 | 22-Jul | 530.30 | 549.95 | 526.45 | 548.55 | 544.27 | 3.44 | 11,133.41 | 185,935 | 36.34 | 58,710 | 27.45 | 3.20 | 15 |
| 27 | 21-Jul | 536.00 | 542.65 | 527.45 | 530.30 | 535.73 | -1.55 | 10,763.01 | 72,378 | 14.15 | 38,050 | 17.79 | 2.04 | 10 |
| 28 | 18-Jul | 547.00 | 547.00 | 532.75 | 538.65 | 539.79 | -0.55 | 10,932.48 | 105,574 | 20.64 | 52,130 | 24.37 | 2.81 | 13 |
| 29 | 17-Jul | 518.80 | 550.00 | 512.00 | 541.65 | 537.28 | 5.15 | 10,993.37 | 433,099 | 84.66 | 180,306 | 84.29 | 9.69 | 46 |
| 30 | 16-Jul | 519.00 | 522.15 | 513.00 | 515.10 | 517.96 | -0.69 | 10,454.51 | 55,042 | 10.76 | 29,608 | 13.84 | 1.53 | 8 |
| 31 | 15-Jul | 516.80 | 526.40 | 512.50 | 518.70 | 519.34 | 0.37 | 10,527.58 | 76,845 | 15.02 | 42,313 | 19.78 | 2.20 | 11 |
| 32 | 14-Jul | 513.00 | 523.00 | 513.00 | 516.80 | 517.91 | -0.02 | 10,489.01 | 49,918 | 9.76 | 27,161 | 12.70 | 1.41 | 7 |
| 33 | 11-Jul | 529.95 | 538.00 | 513.00 | 516.90 | 524.52 | -2.44 | 10,491.04 | 53,477 | 10.45 | 24,937 | 11.66 | 1.31 | 6 |
| 34 | 10-Jul | 531.00 | 533.40 | 526.35 | 529.85 | 529.57 | 0.23 | 10,753.88 | 52,749 | 10.31 | 36,443 | 17.04 | 1.93 | 9 |
| 35 | 09-Jul | 530.00 | 540.00 | 524.45 | 528.65 | 531.86 | -0.09 | 10,729.52 | 81,217 | 15.88 | 38,146 | 17.83 | 2.03 | 10 |
| 36 | 08-Jul | 543.50 | 543.50 | 523.45 | 529.10 | 531.13 | -1.04 | 10,738.66 | 58,204 | 11.38 | 28,945 | 13.53 | 1.54 | 7 |
| 37 | 07-Jul | 539.40 | 545.00 | 530.00 | 534.65 | 536.81 | -0.88 | 10,851.30 | 77,298 | 15.11 | 32,541 | 15.21 | 1.75 | 8 |
| 38 | 04-Jul | 547.95 | 549.15 | 536.60 | 539.40 | 540.97 | -0.97 | 10,947.71 | 67,838 | 13.26 | 37,210 | 17.40 | 2.01 | 9 |
| 39 | 03-Jul | 548.75 | 551.25 | 541.30 | 544.70 | 546.32 | -0.74 | 11,055.27 | 55,952 | 10.94 | 32,074 | 14.99 | 1.75 | 8 |
| 40 | 02-Jul | 555.00 | 555.00 | 540.80 | 548.75 | 547.46 | -0.46 | 11,137.47 | 56,204 | 10.99 | 21,717 | 10.15 | 1.19 | 6 |
| 41 | 01-Jul | 552.50 | 562.05 | 548.65 | 551.30 | 552.78 | -0.22 | 11,189.23 | 72,158 | 14.10 | 34,496 | 16.13 | 1.91 | 9 |
| 42 | 30-Jun | 555.00 | 567.00 | 545.00 | 552.50 | 553.19 | -0.18 | 11,213.58 | 100,872 | 19.72 | 50,937 | 23.81 | 2.82 | 13 |
| 43 | 27-Jun | 562.00 | 571.00 | 551.00 | 553.50 | 557.95 | -1.69 | 11,233.88 | 70,900 | 13.86 | 38,925 | 18.20 | 2.17 | 10 |
| 44 | 26-Jun | 568.00 | 577.50 | 560.50 | 563.00 | 566.96 | -1.66 | 11,426.00 | 57,113 | 11.16 | 23,194 | 10.84 | 1.32 | 6 |
| 45 | 25-Jun | 559.00 | 575.00 | 559.00 | 572.50 | 570.00 | 2.42 | 11,619.51 | 75,552 | 14.77 | 38,389 | 17.95 | 2.00 | 10 |
| 46 | 24-Jun | 572.50 | 572.50 | 557.00 | 559.00 | 564.26 | -0.71 | 11,345.00 | 58,157 | 11.37 | 26,523 | 12.40 | 1.50 | 7 |
| 47 | 23-Jun | 542.50 | 569.00 | 542.50 | 563.00 | 560.50 | 1.08 | 11,426.00 | 92,682 | 18.12 | 33,978 | 15.88 | 1.90 | 9 |
| 48 | 20-Jun | 525.50 | 564.50 | 525.50 | 557.00 | 543.69 | 4.70 | 11,304.00 | 131,790 | 25.76 | 46,858 | 21.91 | 2.55 | 12 |
| 49 | 19-Jun | 546.00 | 553.50 | 523.50 | 532.00 | 540.17 | -3.01 | 10,797.00 | 95,795 | 18.72 | 38,383 | 17.94 | 2.07 | 10 |
| 50 | 18-Jun | 555.00 | 563.00 | 545.00 | 548.50 | 551.53 | -0.81 | 11,132.40 | 85,674 | 16.75 | 29,578 | 13.83 | 1.63 | 8 |
| 51 | 17-Jun | 588.00 | 593.00 | 542.50 | 553.00 | 559.42 | -5.95 | 11,223.00 | 364,781 | 71.30 | 131,854 | 61.64 | 7.38 | 34 |
| 52 | 16-Jun | 592.00 | 597.00 | 571.50 | 588.00 | 585.13 | -1.09 | 11,934.00 | 134,554 | 26.30 | 49,526 | 23.15 | 2.90 | 13 |
| 53 | 13-Jun | 555.00 | 598.00 | 555.00 | 594.50 | 585.92 | 3.93 | 12,066.02 | 262,368 | 51.28 | 67,255 | 31.44 | 3.94 | 17 |
| 54 | 12-Jun | 599.00 | 601.50 | 570.00 | 572.00 | 579.48 | -5.14 | 11,609.00 | 216,556 | 42.33 | 100,025 | 46.76 | 5.80 | 25 |
| 55 | 11-Jun | 606.50 | 615.00 | 596.00 | 603.00 | 606.52 | -2.58 | 12,238.00 | 202,716 | 39.62 | 78,304 | 36.61 | 4.75 | 20 |
| 56 | 10-Jun | 596.00 | 646.00 | 596.00 | 619.00 | 625.12 | -89.51 | 12,563.00 | 887,973 | 173.57 | 243,611 | 113.89 | 15.23 | 62 |
| 57 | 09-Jun | 6,097.00 | 6,145.00 | 5,878.00 | 5,898.50 | 5,940.87 | -2.14 | 119,716.43 | 29,926 | 5.85 | 20,233 | 9.46 | 12.02 | 52 |
| 58 | 06-Jun | 6,155.00 | 6,165.00 | 5,980.50 | 6,027.50 | 6,067.76 | -1.66 | 122,334.62 | 17,549 | 3.43 | 8,217 | 3.84 | 4.99 | 21 |
| 59 | 05-Jun | 6,074.50 | 6,160.00 | 6,040.50 | 6,129.00 | 6,113.16 | 1.16 | 124,394.00 | 14,829 | 2.90 | 8,695 | 4.06 | 5.32 | 22 |
| 60 | 04-Jun | 5,939.00 | 6,098.00 | 5,902.00 | 6,058.50 | 6,005.02 | 2.30 | 122,963.80 | 17,994 | 3.52 | 7,022 | 3.28 | 4.22 | 18 |
| 61 | 03-Jun | 6,090.50 | 6,115.00 | 5,905.00 | 5,922.50 | 6,007.56 | -1.99 | 120,203.53 | 14,165 | 2.77 | 7,493 | 3.50 | 4.50 | 19 |
| 62 | 02-Jun | 5,998.00 | 6,188.00 | 5,961.00 | 6,043.00 | 6,089.16 | 1.88 | 122,649.00 | 37,738 | 7.38 | 15,645 | 7.31 | 9.53 | 40 |
| 63 | 30-May | 5,570.00 | 6,030.00 | 5,570.00 | 5,931.40 | 5,908.22 | 5.71 | 120,384.17 | 92,076 | 18.00 | 46,559 | 21.77 | 27.51 | 119 |
| 64 | 29-May | 5,685.00 | 5,699.00 | 5,570.00 | 5,611.20 | 5,618.51 | -0.63 | 113,885.36 | 5,115 | 1.00 | 2,138 | 1.00 | 1.20 | 5 |
| 65 | 28-May | 5,720.00 | 5,755.00 | 5,613.50 | 5,646.90 | 5,673.13 | -0.98 | 114,609.93 | 10,876 | 2.13 | 5,126 | 2.40 | 2.91 | 13 |
| 66 | 27-May | 5,720.00 | 5,750.00 | 5,620.00 | 5,703.00 | 5,703.57 | 1.55 | 115,748.00 | 22,168 | 4.33 | 12,486 | 5.84 | 7.12 | 32 |
| 67 | 26-May | 5,417.00 | 5,633.30 | 5,413.20 | 5,616.10 | 5,565.46 | 4.58 | 113,984.81 | 17,640 | 3.45 | 8,336 | 3.90 | 4.64 | 21 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY