| Macro-sector: Industrials | Band: 20 | High52 Price: 490.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 394.05; Drift%: 1.57 |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 286.95 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 51,844,960 | Low52 Date: 17-Mar-2025 | SHP: 58.23 / 0.52 / 0.69 / 40.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 375.8 / 299.2 | Week: 404.4 / 390.0 | Day: 401.1 / 393.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 395.00 | 401.10 | 393.85 | 400.35 | 399.38 | 0.70 | 2,075.61 | 15,356 | 1.59 | 10,537 | 2.46 | 0.42 | 5 |
| 2 | 10-Jul | 404.40 | 404.40 | 394.55 | 397.55 | 399.16 | -0.84 | 2,061.10 | 13,091 | 1.36 | 5,531 | 1.29 | 0.22 | 3 |
| 3 | 09-Jul | 405.00 | 405.00 | 399.00 | 400.90 | 401.58 | -0.07 | 2,078.46 | 13,815 | 1.43 | 5,949 | 1.39 | 0.24 | 3 |
| 4 | 08-Jul | 397.85 | 402.00 | 396.30 | 401.20 | 400.20 | 0.48 | 2,080.02 | 50,962 | 5.29 | 33,995 | 7.94 | 1.36 | 16 |
| 5 | 07-Jul | 393.95 | 401.70 | 393.95 | 399.30 | 398.19 | -0.04 | 2,070.17 | 9,962 | 1.03 | 6,305 | 1.47 | 0.25 | 3 |
| 6 | 04-Jul | 399.95 | 403.00 | 397.00 | 399.45 | 399.79 | 0.87 | 2,070.95 | 34,597 | 3.59 | 22,011 | 5.14 | 0.88 | 10 |
| 7 | 03-Jul | 394.90 | 397.00 | 390.15 | 396.00 | 394.83 | 0.24 | 2,053.00 | 13,856 | 1.44 | 8,670 | 2.02 | 0.34 | 4 |
| 8 | 02-Jul | 396.80 | 396.85 | 390.00 | 395.05 | 393.87 | -0.44 | 2,048.14 | 24,056 | 2.50 | 14,239 | 3.32 | 0.56 | 7 |
| 9 | 01-Jul | 399.55 | 400.20 | 394.05 | 396.80 | 397.08 | -0.69 | 2,057.21 | 18,590 | 1.93 | 11,143 | 2.60 | 0.44 | 5 |
| 10 | 30-Jun | 394.35 | 404.40 | 394.15 | 399.55 | 399.39 | 1.52 | 2,071.47 | 35,755 | 3.71 | 18,245 | 4.26 | 0.73 | 9 |
| 11 | 27-Jun | 393.00 | 398.85 | 390.15 | 393.55 | 394.62 | 0.00 | 2,040.36 | 37,816 | 3.93 | 19,391 | 4.53 | 0.77 | 9 |
| 12 | 26-Jun | 390.60 | 400.00 | 387.30 | 393.55 | 394.54 | 0.76 | 2,040.36 | 38,350 | 3.98 | 15,462 | 3.61 | 0.61 | 7 |
| 13 | 25-Jun | 390.80 | 399.90 | 388.70 | 390.60 | 393.18 | 0.53 | 2,025.06 | 26,228 | 2.72 | 10,661 | 2.49 | 0.42 | 5 |
| 14 | 24-Jun | 388.00 | 392.00 | 384.30 | 388.55 | 388.64 | 0.71 | 2,014.44 | 19,297 | 2.00 | 11,896 | 2.78 | 0.46 | 6 |
| 15 | 23-Jun | 383.30 | 389.10 | 376.40 | 385.80 | 384.18 | -0.53 | 2,000.18 | 37,304 | 3.87 | 20,095 | 4.69 | 0.77 | 10 |
| 16 | 20-Jun | 382.70 | 392.70 | 382.70 | 387.85 | 387.50 | 1.08 | 2,010.81 | 23,807 | 2.47 | 16,013 | 3.74 | 0.62 | 8 |
| 17 | 19-Jun | 386.95 | 389.40 | 379.00 | 383.70 | 385.48 | -0.65 | 1,989.29 | 60,640 | 6.30 | 40,772 | 9.52 | 1.57 | 19 |
| 18 | 18-Jun | 382.65 | 390.00 | 377.70 | 386.20 | 383.94 | 1.18 | 2,002.25 | 40,669 | 4.22 | 29,298 | 6.84 | 1.12 | 14 |
| 19 | 17-Jun | 381.00 | 385.75 | 378.70 | 381.70 | 382.93 | 0.25 | 1,978.92 | 14,041 | 1.46 | 9,561 | 2.23 | 0.37 | 5 |
| 20 | 16-Jun | 380.05 | 384.30 | 375.10 | 380.75 | 379.61 | -0.69 | 1,974.00 | 18,926 | 1.97 | 11,525 | 2.69 | 0.44 | 5 |
| 21 | 13-Jun | 381.00 | 386.55 | 375.10 | 383.40 | 380.50 | -0.98 | 1,987.74 | 38,971 | 4.05 | 21,449 | 5.01 | 0.82 | 10 |
| 22 | 12-Jun | 386.00 | 393.75 | 381.05 | 387.20 | 388.57 | 1.16 | 2,007.44 | 43,484 | 4.52 | 26,294 | 6.14 | 1.02 | 13 |
| 23 | 11-Jun | 391.00 | 394.30 | 379.05 | 382.75 | 386.94 | -1.76 | 1,984.37 | 36,209 | 3.76 | 20,632 | 4.82 | 0.80 | 10 |
| 24 | 10-Jun | 383.90 | 392.00 | 381.95 | 389.60 | 388.01 | 1.42 | 2,019.88 | 31,813 | 3.30 | 15,891 | 3.71 | 0.62 | 8 |
| 25 | 09-Jun | 375.00 | 390.00 | 375.00 | 384.15 | 384.57 | 2.41 | 1,991.62 | 39,512 | 4.10 | 18,033 | 4.21 | 0.69 | 9 |
| 26 | 06-Jun | 387.00 | 391.90 | 370.60 | 375.10 | 377.78 | -2.23 | 1,944.70 | 18,976 | 1.97 | 11,032 | 2.58 | 0.42 | 5 |
| 27 | 05-Jun | 385.75 | 392.40 | 380.20 | 383.65 | 388.30 | -0.85 | 1,989.03 | 22,345 | 2.32 | 10,163 | 2.37 | 0.39 | 5 |
| 28 | 04-Jun | 385.10 | 388.80 | 378.00 | 386.95 | 382.47 | 1.60 | 2,006.14 | 23,581 | 2.45 | 12,928 | 3.02 | 0.49 | 6 |
| 29 | 03-Jun | 382.00 | 391.45 | 377.65 | 380.85 | 383.71 | 0.57 | 1,974.52 | 50,541 | 5.25 | 25,830 | 6.03 | 0.99 | 12 |
| 30 | 02-Jun | 367.00 | 390.00 | 357.00 | 378.70 | 377.08 | 3.48 | 1,963.37 | 56,488 | 5.87 | 30,622 | 7.15 | 1.15 | 15 |
| 31 | 30-May | 370.00 | 375.20 | 363.00 | 365.95 | 367.13 | -1.97 | 1,897.27 | 19,477 | 2.02 | 10,523 | 2.46 | 0.39 | 5 |
| 32 | 29-May | 351.10 | 375.80 | 351.10 | 373.30 | 367.39 | 5.47 | 1,935.37 | 47,054 | 4.89 | 26,972 | 6.30 | 0.99 | 13 |
| 33 | 28-May | 355.80 | 359.65 | 352.30 | 353.95 | 355.70 | -1.52 | 1,835.05 | 14,933 | 1.55 | 7,802 | 1.82 | 0.28 | 4 |
| 34 | 27-May | 354.45 | 361.50 | 353.05 | 359.40 | 359.14 | 0.38 | 1,863.31 | 19,531 | 2.03 | 13,235 | 3.09 | 0.48 | 6 |
| 35 | 26-May | 351.05 | 360.00 | 351.05 | 358.05 | 357.45 | 1.99 | 1,856.31 | 21,317 | 2.21 | 12,159 | 2.84 | 0.43 | 6 |
| 36 | 23-May | 355.20 | 359.00 | 347.60 | 351.05 | 353.77 | -0.68 | 1,820.02 | 23,137 | 2.40 | 11,469 | 2.68 | 0.41 | 5 |
| 37 | 22-May | 347.00 | 355.00 | 342.45 | 353.45 | 349.60 | 1.67 | 1,832.46 | 44,962 | 4.67 | 35,026 | 8.18 | 1.22 | 17 |
| 38 | 21-May | 342.90 | 348.50 | 341.95 | 347.65 | 346.31 | 0.96 | 1,802.39 | 26,609 | 2.76 | 21,395 | 4.99 | 0.74 | 10 |
| 39 | 20-May | 339.20 | 349.00 | 339.20 | 344.35 | 342.64 | 0.48 | 1,785.28 | 25,051 | 2.60 | 13,956 | 3.26 | 0.48 | 7 |
| 40 | 19-May | 340.05 | 348.00 | 339.55 | 342.70 | 343.79 | 0.62 | 1,776.73 | 24,167 | 2.51 | 12,510 | 2.92 | 0.43 | 6 |
| 41 | 16-May | 346.00 | 346.00 | 335.95 | 340.60 | 340.19 | -0.63 | 1,765.84 | 33,444 | 3.47 | 19,253 | 4.49 | 0.65 | 9 |
| 42 | 15-May | 337.95 | 345.75 | 337.95 | 342.75 | 342.61 | 1.93 | 1,776.99 | 20,440 | 2.12 | 11,090 | 2.59 | 0.38 | 5 |
| 43 | 14-May | 330.85 | 339.10 | 329.80 | 336.25 | 336.53 | 1.63 | 1,743.29 | 22,732 | 2.36 | 13,340 | 3.11 | 0.45 | 6 |
| 44 | 13-May | 338.55 | 340.50 | 329.40 | 330.85 | 335.30 | -0.81 | 1,715.29 | 29,303 | 3.04 | 15,299 | 3.57 | 0.51 | 7 |
| 45 | 12-May | 331.30 | 339.00 | 331.00 | 333.55 | 335.03 | 1.79 | 1,729.29 | 38,041 | 3.95 | 23,972 | 5.60 | 0.80 | 11 |
| 46 | 09-May | 322.00 | 329.00 | 319.15 | 327.70 | 323.68 | -0.14 | 1,698.96 | 18,972 | 1.97 | 10,223 | 2.39 | 0.33 | 5 |
| 47 | 08-May | 330.00 | 336.00 | 324.65 | 328.15 | 329.70 | -0.91 | 1,701.29 | 43,940 | 4.56 | 14,440 | 3.37 | 0.48 | 7 |
| 48 | 07-May | 301.75 | 350.00 | 299.20 | 331.15 | 328.36 | 8.45 | 1,716.85 | 270,641 | 28.11 | 38,309 | 8.94 | 1.26 | 18 |
| 49 | 06-May | 312.25 | 314.05 | 301.55 | 305.35 | 307.89 | -2.21 | 1,583.09 | 14,875 | 1.54 | 8,538 | 1.99 | 0.26 | 4 |
| 50 | 05-May | 310.35 | 315.00 | 306.00 | 312.25 | 310.92 | 0.95 | 1,618.86 | 14,191 | 1.47 | 8,010 | 1.87 | 0.25 | 4 |
| 51 | 02-May | 306.50 | 310.90 | 302.05 | 309.30 | 307.75 | 0.93 | 1,603.56 | 12,398 | 1.29 | 6,367 | 1.49 | 0.20 | 3 |
| 52 | 30-Apr | 312.15 | 313.65 | 304.20 | 306.45 | 308.72 | -1.26 | 1,588.79 | 12,044 | 1.25 | 7,627 | 1.78 | 0.24 | 4 |
| 53 | 29-Apr | 313.90 | 317.10 | 309.05 | 310.35 | 314.06 | -0.69 | 1,609.01 | 11,438 | 1.19 | 6,429 | 1.50 | 0.20 | 3 |
| 54 | 28-Apr | 314.20 | 318.10 | 308.60 | 312.50 | 313.54 | -0.54 | 1,620.16 | 14,768 | 1.53 | 7,785 | 1.82 | 0.24 | 4 |
| 55 | 25-Apr | 324.35 | 326.10 | 311.15 | 314.20 | 315.27 | -3.13 | 1,628.97 | 20,087 | 2.09 | 11,235 | 2.62 | 0.35 | 5 |
| 56 | 24-Apr | 330.95 | 332.40 | 319.65 | 324.35 | 324.53 | -1.64 | 1,681.59 | 35,435 | 3.68 | 23,585 | 5.51 | 0.77 | 11 |
| 57 | 23-Apr | 330.20 | 334.20 | 326.35 | 329.75 | 330.25 | -0.27 | 1,709.59 | 18,158 | 1.89 | 9,099 | 2.12 | 0.30 | 4 |
| 58 | 22-Apr | 331.50 | 333.75 | 328.20 | 330.65 | 330.51 | 0.20 | 1,714.25 | 54,668 | 5.68 | 45,218 | 10.56 | 1.49 | 21 |
| 59 | 21-Apr | 333.45 | 336.85 | 328.05 | 330.00 | 332.13 | -0.33 | 1,710.00 | 29,072 | 3.02 | 19,204 | 4.48 | 0.64 | 9 |
| 60 | 17-Apr | 331.00 | 333.90 | 327.00 | 331.10 | 331.18 | 0.52 | 1,716.59 | 17,110 | 1.78 | 11,356 | 2.65 | 0.38 | 5 |
| 61 | 16-Apr | 329.00 | 331.70 | 326.85 | 329.40 | 329.04 | 0.43 | 1,707.77 | 21,737 | 2.26 | 16,487 | 3.85 | 0.54 | 8 |
| 62 | 15-Apr | 331.00 | 333.95 | 326.60 | 328.00 | 329.16 | -1.10 | 1,700.00 | 17,022 | 1.77 | 9,054 | 2.11 | 0.30 | 4 |
| 63 | 11-Apr | 334.00 | 334.95 | 325.95 | 331.65 | 330.67 | 1.01 | 1,719.44 | 22,171 | 2.30 | 12,303 | 2.87 | 0.41 | 6 |
| 64 | 09-Apr | 323.55 | 330.00 | 321.25 | 328.35 | 326.04 | -0.29 | 1,702.33 | 9,627 | 1.00 | 4,283 | 1.00 | 0.14 | 2 |
| 65 | 08-Apr | 330.05 | 331.70 | 322.45 | 329.30 | 328.02 | 0.47 | 1,707.25 | 17,001 | 1.77 | 5,199 | 1.21 | 0.17 | 2 |
| 66 | 07-Apr | 324.00 | 329.50 | 305.00 | 327.75 | 318.86 | -1.80 | 1,699.22 | 41,310 | 4.29 | 16,348 | 3.82 | 0.52 | 8 |
| 67 | 04-Apr | 324.00 | 339.80 | 322.05 | 333.75 | 330.78 | 1.18 | 1,730.33 | 41,788 | 4.34 | 21,119 | 4.93 | 0.70 | 10 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON