| Macro-sector: Industrials | Band: 20 | High52 Price: 444.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 299.2 | Barrier: 353.0; Drift%: 2.63 |
| Basic Industry: Rubber | Total Equity: 51,844,960 | Low52 Date: 07-May-2025 | SHP: 58.23 / 0.62 / 2.23 / 38.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 419.75 / 365.05 | Week: 376.0 / 362.35 | Day: 365.0 / 358.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 365.00 | 365.00 | 358.05 | 362.55 | 362.35 | 0.68 | 1,879.64 | 8,894 | 2.43 | 4,782 | 1.82 | 0.17 | 2 |
| 2 | 06-Apr | 351.95 | 362.00 | 347.00 | 360.10 | 359.38 | 2.32 | 1,866.94 | 47,563 | 12.97 | 36,505 | 13.88 | 1.31 | 18 |
| 3 | 02-Apr | 340.05 | 355.00 | 336.40 | 351.95 | 348.20 | 1.76 | 1,824.68 | 22,515 | 6.14 | 10,795 | 4.10 | 0.38 | 5 |
| 4 | 01-Apr | 321.00 | 353.00 | 321.00 | 345.85 | 342.12 | 10.11 | 1,793.06 | 35,767 | 9.76 | 18,303 | 6.96 | 0.63 | 9 |
| 5 | 30-Mar | 331.20 | 337.35 | 310.45 | 314.10 | 322.07 | -5.16 | 1,628.45 | 61,113 | 16.67 | 37,643 | 14.31 | 1.21 | 19 |
| 6 | 27-Mar | 345.90 | 350.35 | 325.30 | 331.20 | 339.91 | -5.51 | 1,717.11 | 40,426 | 11.03 | 22,715 | 8.64 | 0.77 | 11 |
| 7 | 25-Mar | 350.00 | 357.85 | 345.20 | 350.50 | 352.81 | 0.24 | 1,817.17 | 62,262 | 16.98 | 41,785 | 15.89 | 1.47 | 21 |
| 8 | 24-Mar | 345.10 | 354.90 | 345.00 | 349.65 | 347.38 | 1.72 | 1,812.76 | 43,909 | 11.98 | 29,738 | 11.31 | 1.03 | 15 |
| 9 | 23-Mar | 349.00 | 350.70 | 333.00 | 343.75 | 341.34 | -2.08 | 1,782.17 | 69,773 | 19.03 | 38,183 | 14.52 | 1.30 | 19 |
| 10 | 20-Mar | 345.40 | 354.50 | 342.70 | 351.05 | 349.18 | 2.17 | 1,820.02 | 28,695 | 7.83 | 18,875 | 7.18 | 0.66 | 9 |
| 11 | 19-Mar | 337.90 | 346.00 | 333.05 | 343.60 | 342.49 | 0.76 | 1,781.39 | 12,424 | 3.39 | 7,607 | 2.89 | 0.26 | 4 |
| 12 | 18-Mar | 340.10 | 345.30 | 332.15 | 341.00 | 338.77 | 0.26 | 1,767.00 | 133,594 | 36.44 | 72,124 | 27.42 | 2.44 | 36 |
| 13 | 17-Mar | 349.20 | 353.80 | 334.20 | 340.10 | 346.38 | -2.95 | 1,763.25 | 50,044 | 13.65 | 30,271 | 11.51 | 1.05 | 15 |
| 14 | 16-Mar | 352.90 | 358.90 | 344.00 | 350.45 | 350.39 | -0.69 | 1,816.91 | 31,167 | 8.50 | 18,859 | 7.17 | 0.66 | 9 |
| 15 | 13-Mar | 358.30 | 363.45 | 344.05 | 352.90 | 352.54 | -1.48 | 1,829.61 | 99,953 | 27.26 | 53,689 | 20.41 | 1.89 | 27 |
| 16 | 12-Mar | 362.55 | 367.45 | 356.15 | 358.20 | 361.78 | -2.08 | 1,857.09 | 46,699 | 12.74 | 29,512 | 11.22 | 1.07 | 15 |
| 17 | 11-Mar | 366.00 | 373.00 | 362.70 | 365.80 | 367.23 | 0.01 | 1,896.49 | 27,279 | 7.44 | 15,687 | 5.96 | 0.58 | 8 |
| 18 | 10-Mar | 361.70 | 366.95 | 361.70 | 365.75 | 363.95 | 1.04 | 1,896.23 | 8,673 | 2.37 | 6,853 | 2.61 | 0.25 | 3 |
| 19 | 09-Mar | 367.60 | 368.50 | 355.00 | 362.00 | 360.81 | -1.52 | 1,876.00 | 18,668 | 5.09 | 10,411 | 3.96 | 0.38 | 5 |
| 20 | 06-Mar | 362.15 | 369.00 | 359.25 | 367.60 | 364.49 | 1.41 | 1,905.82 | 35,746 | 9.75 | 26,037 | 9.90 | 0.95 | 13 |
| 21 | 05-Mar | 359.90 | 369.00 | 356.10 | 362.50 | 362.24 | 0.53 | 1,879.38 | 16,661 | 4.54 | 9,914 | 3.77 | 0.36 | 5 |
| 22 | 04-Mar | 365.00 | 366.00 | 359.00 | 360.60 | 362.81 | -1.30 | 1,869.53 | 24,679 | 6.73 | 14,751 | 5.61 | 0.54 | 7 |
| 23 | 02-Mar | 361.25 | 369.00 | 355.30 | 365.35 | 362.29 | -0.08 | 1,894.16 | 18,763 | 5.12 | 11,929 | 4.54 | 0.43 | 6 |
| 24 | 27-Feb | 367.10 | 373.20 | 363.30 | 365.65 | 367.32 | -0.39 | 1,895.71 | 35,331 | 9.64 | 27,683 | 10.53 | 1.02 | 14 |
| 25 | 26-Feb | 369.60 | 372.45 | 362.35 | 367.10 | 368.42 | -1.12 | 1,903.23 | 11,724 | 3.20 | 7,091 | 2.70 | 0.26 | 4 |
| 26 | 25-Feb | 369.45 | 372.50 | 367.30 | 371.25 | 369.99 | 0.49 | 1,924.74 | 4,976 | 1.36 | 3,017 | 1.15 | 0.11 | 1 |
| 27 | 24-Feb | 371.85 | 372.95 | 365.10 | 369.45 | 369.28 | -0.31 | 1,915.41 | 22,220 | 6.06 | 11,997 | 4.56 | 0.44 | 6 |
| 28 | 23-Feb | 369.50 | 376.00 | 363.10 | 370.60 | 369.35 | 0.28 | 1,921.37 | 15,514 | 4.23 | 9,046 | 3.44 | 0.33 | 4 |
| 29 | 20-Feb | 370.80 | 377.70 | 366.50 | 369.55 | 373.21 | -0.09 | 1,915.93 | 27,728 | 7.56 | 18,951 | 7.21 | 0.71 | 9 |
| 30 | 19-Feb | 377.30 | 377.30 | 369.00 | 369.90 | 372.31 | -1.96 | 1,917.75 | 10,354 | 2.82 | 7,298 | 2.77 | 0.27 | 4 |
| 31 | 18-Feb | 376.60 | 379.00 | 372.90 | 377.30 | 375.98 | 0.15 | 1,956.11 | 7,884 | 2.15 | 5,310 | 2.02 | 0.20 | 3 |
| 32 | 17-Feb | 375.40 | 378.00 | 371.10 | 376.75 | 374.80 | 0.60 | 1,953.26 | 9,488 | 2.59 | 6,156 | 2.34 | 0.23 | 3 |
| 33 | 16-Feb | 376.05 | 380.00 | 371.10 | 374.50 | 374.11 | -0.41 | 1,941.59 | 10,043 | 2.74 | 6,063 | 2.31 | 0.23 | 3 |
| 34 | 13-Feb | 374.25 | 380.00 | 366.35 | 376.05 | 374.74 | 0.27 | 1,949.63 | 19,138 | 5.22 | 12,591 | 4.79 | 0.47 | 6 |
| 35 | 12-Feb | 368.00 | 376.80 | 367.40 | 375.05 | 371.88 | 1.16 | 1,944.45 | 14,401 | 3.93 | 9,898 | 3.76 | 0.37 | 5 |
| 36 | 11-Feb | 372.20 | 374.30 | 362.00 | 370.75 | 367.55 | -0.39 | 1,922.15 | 30,401 | 8.29 | 20,342 | 7.73 | 0.75 | 10 |
| 37 | 10-Feb | 374.00 | 380.00 | 369.60 | 372.20 | 375.20 | -0.52 | 1,929.67 | 14,972 | 4.08 | 8,051 | 3.06 | 0.30 | 4 |
| 38 | 09-Feb | 368.40 | 381.95 | 367.50 | 374.15 | 374.66 | 1.91 | 1,939.78 | 26,516 | 7.23 | 15,020 | 5.71 | 0.56 | 7 |
| 39 | 06-Feb | 375.00 | 375.00 | 364.00 | 367.15 | 367.45 | -2.28 | 1,903.49 | 8,966 | 2.45 | 4,333 | 1.65 | 0.16 | 2 |
| 40 | 05-Feb | 379.30 | 379.30 | 370.50 | 375.70 | 374.99 | -0.01 | 1,947.82 | 9,720 | 2.65 | 6,046 | 2.30 | 0.23 | 3 |
| 41 | 04-Feb | 368.40 | 379.00 | 360.00 | 375.75 | 371.34 | 2.41 | 1,948.07 | 30,646 | 8.36 | 20,536 | 7.81 | 0.76 | 10 |
| 42 | 03-Feb | 360.10 | 371.20 | 357.00 | 366.90 | 365.17 | 4.20 | 1,902.19 | 31,759 | 8.66 | 20,767 | 7.90 | 0.76 | 10 |
| 43 | 02-Feb | 366.40 | 367.05 | 348.10 | 352.10 | 354.34 | -3.60 | 1,825.46 | 23,375 | 6.38 | 14,746 | 5.61 | 0.52 | 7 |
| 44 | 01-Feb | 374.10 | 374.10 | 365.00 | 365.25 | 368.27 | -1.84 | 1,893.64 | 4,508 | 1.23 | 3,237 | 1.23 | 0.12 | 2 |
| 45 | 30-Jan | 361.90 | 380.00 | 355.05 | 372.10 | 369.78 | 5.92 | 1,929.15 | 84,151 | 22.95 | 28,359 | 10.78 | 1.05 | 14 |
| 46 | 29-Jan | 352.05 | 355.35 | 346.15 | 351.30 | 351.26 | -0.21 | 1,821.31 | 12,861 | 3.51 | 8,729 | 3.32 | 0.31 | 4 |
| 47 | 28-Jan | 355.05 | 356.90 | 350.80 | 352.05 | 353.38 | -0.84 | 1,825.20 | 9,465 | 2.58 | 5,986 | 2.28 | 0.21 | 3 |
| 48 | 27-Jan | 352.50 | 358.00 | 350.60 | 355.05 | 353.99 | 0.72 | 1,840.76 | 20,530 | 5.60 | 11,654 | 4.43 | 0.41 | 6 |
| 49 | 23-Jan | 355.45 | 355.45 | 352.15 | 352.50 | 352.95 | -0.79 | 1,827.53 | 3,665 | 1.00 | 2,629 | 1.00 | 0.09 | 1 |
| 50 | 22-Jan | 350.00 | 357.65 | 345.80 | 355.30 | 351.42 | 3.21 | 1,842.05 | 37,557 | 10.24 | 25,082 | 9.54 | 0.88 | 12 |
| 51 | 21-Jan | 340.60 | 350.45 | 336.40 | 344.25 | 342.92 | 0.16 | 1,784.76 | 85,578 | 23.34 | 63,481 | 24.14 | 2.18 | 31 |
| 52 | 20-Jan | 349.35 | 349.35 | 336.00 | 343.70 | 344.54 | -1.62 | 1,781.91 | 34,673 | 9.46 | 24,671 | 9.38 | 0.85 | 12 |
| 53 | 19-Jan | 349.85 | 354.00 | 337.90 | 349.35 | 347.05 | -0.14 | 1,811.20 | 24,063 | 6.56 | 12,823 | 4.88 | 0.45 | 6 |
| 54 | 16-Jan | 352.35 | 355.30 | 347.10 | 349.85 | 351.75 | -0.98 | 1,813.80 | 21,202 | 5.78 | 17,921 | 6.81 | 0.63 | 9 |
| 55 | 14-Jan | 352.05 | 356.85 | 352.05 | 353.30 | 353.79 | -0.32 | 1,831.68 | 10,092 | 2.75 | 7,538 | 2.87 | 0.27 | 4 |
| 56 | 13-Jan | 352.80 | 359.00 | 350.70 | 354.45 | 355.11 | 0.65 | 1,837.64 | 7,549 | 2.06 | 3,748 | 1.43 | 0.13 | 2 |
| 57 | 12-Jan | 356.20 | 358.00 | 343.20 | 352.15 | 349.55 | -2.03 | 1,825.72 | 20,749 | 5.66 | 11,141 | 4.24 | 0.39 | 6 |
| 58 | 09-Jan | 357.65 | 366.00 | 351.05 | 359.45 | 356.68 | 0.49 | 1,863.57 | 10,534 | 2.87 | 6,267 | 2.38 | 0.22 | 3 |
| 59 | 08-Jan | 363.00 | 365.50 | 352.05 | 357.70 | 359.08 | -2.16 | 1,854.49 | 9,565 | 2.61 | 7,056 | 2.68 | 0.25 | 3 |
| 60 | 07-Jan | 367.00 | 368.90 | 363.00 | 365.60 | 365.71 | 0.72 | 1,895.45 | 7,914 | 2.16 | 4,724 | 1.80 | 0.17 | 2 |
| 61 | 06-Jan | 374.00 | 374.00 | 362.10 | 363.00 | 365.28 | -2.64 | 1,881.00 | 16,686 | 4.55 | 11,869 | 4.51 | 0.43 | 6 |
| 62 | 05-Jan | 367.50 | 376.75 | 366.55 | 372.85 | 371.52 | 0.54 | 1,933.04 | 10,351 | 2.82 | 5,654 | 2.15 | 0.21 | 3 |
| 63 | 02-Jan | 365.10 | 372.70 | 365.10 | 370.85 | 368.84 | 1.33 | 1,922.67 | 8,931 | 2.44 | 5,359 | 2.04 | 0.20 | 3 |
| 64 | 01-Jan | 370.90 | 373.25 | 365.00 | 366.00 | 366.68 | -2.22 | 1,897.00 | 7,660 | 2.09 | 6,100 | 2.32 | 0.22 | 3 |
| 65 | 31-Dec | 371.40 | 378.95 | 368.70 | 374.30 | 373.43 | 1.31 | 1,940.56 | 8,887 | 2.42 | 4,419 | 1.68 | 0.17 | 2 |
| 66 | 30-Dec | 368.05 | 376.00 | 365.05 | 369.45 | 369.22 | 0.80 | 1,915.41 | 10,449 | 2.85 | 5,265 | 2.00 | 0.19 | 3 |
| 67 | 29-Dec | 374.00 | 377.90 | 365.30 | 366.50 | 369.03 | -1.78 | 1,900.12 | 28,746 | 7.84 | 18,417 | 7.00 | 0.68 | 9 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR