| Macro-sector: Industrials | Band: 20 | High52 Price: 473.7 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: | Low52 Price: 286.95 | Barrier: 386.7; Drift%: -1.19 |
| Basic Industry: Rubber | Total Equity: 51,844,960 | Low52 Date: 17-Mar-2025 | SHP: 58.23 / 0.5 / 1.0 / 40.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 444.0 / 385.45 | Week: 413.95 / 395.0 | Day: 386.7 / 380.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 381.50 | 386.70 | 380.50 | 382.15 | 382.97 | -1.05 | 1,981.26 | 8,829 | 1.07 | 5,853 | 1.43 | 0.22 | 3 |
| 2 | 26-Aug | 385.00 | 389.00 | 382.20 | 386.20 | 385.34 | -0.48 | 2,002.25 | 19,750 | 2.40 | 15,422 | 3.76 | 0.59 | 7 |
| 3 | 25-Aug | 393.05 | 395.25 | 383.00 | 388.05 | 387.82 | -1.44 | 2,011.84 | 29,227 | 3.55 | 20,723 | 5.05 | 0.80 | 10 |
| 4 | 22-Aug | 400.75 | 402.00 | 390.00 | 393.70 | 394.98 | -1.58 | 2,041.14 | 16,598 | 2.02 | 9,773 | 2.38 | 0.39 | 5 |
| 5 | 21-Aug | 395.10 | 401.00 | 395.10 | 400.00 | 399.86 | 0.63 | 2,073.00 | 12,007 | 1.46 | 9,841 | 2.40 | 0.39 | 5 |
| 6 | 20-Aug | 403.85 | 406.05 | 395.00 | 397.50 | 401.07 | -1.47 | 2,060.84 | 35,439 | 4.31 | 27,383 | 6.67 | 1.10 | 13 |
| 7 | 19-Aug | 408.00 | 415.00 | 400.80 | 403.45 | 404.88 | -2.05 | 2,091.68 | 8,249 | 1.00 | 4,106 | 1.00 | 0.17 | 2 |
| 8 | 18-Aug | 403.00 | 414.95 | 402.60 | 411.90 | 408.21 | 1.62 | 2,135.49 | 16,579 | 2.02 | 10,121 | 2.46 | 0.41 | 5 |
| 9 | 14-Aug | 409.90 | 409.90 | 400.15 | 405.35 | 404.25 | -0.27 | 2,101.54 | 8,224 | 1.00 | 4,327 | 1.05 | 0.17 | 2 |
| 10 | 13-Aug | 413.70 | 413.70 | 397.65 | 406.45 | 403.09 | -0.44 | 2,107.24 | 26,944 | 3.28 | 13,039 | 3.17 | 0.53 | 6 |
| 11 | 12-Aug | 406.00 | 413.95 | 401.45 | 408.25 | 406.57 | 0.99 | 2,116.57 | 26,712 | 3.25 | 4,956 | 1.21 | 0.20 | 2 |
| 12 | 11-Aug | 409.00 | 409.00 | 395.00 | 404.25 | 401.63 | -0.58 | 2,095.83 | 20,212 | 2.46 | 9,769 | 2.38 | 0.39 | 5 |
| 13 | 08-Aug | 407.00 | 419.00 | 402.55 | 406.60 | 406.93 | 1.41 | 2,108.02 | 10,945 | 1.33 | 5,394 | 1.31 | 0.22 | 3 |
| 14 | 07-Aug | 405.00 | 408.10 | 397.00 | 400.95 | 402.48 | -1.76 | 2,078.72 | 16,252 | 1.98 | 9,893 | 2.41 | 0.40 | 5 |
| 15 | 06-Aug | 420.00 | 421.30 | 405.10 | 408.15 | 411.32 | -3.32 | 2,116.05 | 17,355 | 2.11 | 9,837 | 2.40 | 0.40 | 5 |
| 16 | 05-Aug | 424.35 | 428.55 | 420.00 | 422.15 | 423.72 | -0.94 | 2,188.63 | 30,387 | 3.69 | 23,867 | 5.81 | 1.01 | 11 |
| 17 | 04-Aug | 430.00 | 433.00 | 424.90 | 426.15 | 427.35 | 0.45 | 2,209.37 | 24,203 | 2.94 | 14,713 | 3.58 | 0.63 | 7 |
| 18 | 01-Aug | 428.00 | 438.45 | 421.60 | 424.25 | 427.25 | -0.76 | 2,199.52 | 73,524 | 8.94 | 43,805 | 10.67 | 1.87 | 21 |
| 19 | 31-Jul | 430.00 | 430.00 | 412.35 | 427.50 | 425.31 | -0.04 | 2,216.37 | 140,043 | 17.03 | 96,282 | 23.44 | 4.09 | 46 |
| 20 | 30-Jul | 421.95 | 444.00 | 390.00 | 427.65 | 418.31 | 2.13 | 2,217.15 | 207,407 | 25.22 | 63,538 | 15.47 | 2.66 | 30 |
| 21 | 29-Jul | 392.00 | 429.70 | 392.00 | 418.75 | 417.99 | 5.60 | 2,171.01 | 124,077 | 15.09 | 47,596 | 11.59 | 1.99 | 23 |
| 22 | 28-Jul | 397.20 | 399.00 | 390.35 | 396.55 | 394.67 | 0.19 | 2,055.91 | 25,009 | 3.04 | 19,430 | 4.73 | 0.77 | 9 |
| 23 | 25-Jul | 399.00 | 399.85 | 394.00 | 395.80 | 395.81 | -0.95 | 2,052.02 | 11,988 | 1.46 | 8,874 | 2.16 | 0.35 | 4 |
| 24 | 24-Jul | 397.95 | 401.10 | 392.60 | 399.60 | 398.51 | 0.69 | 2,071.72 | 10,582 | 1.29 | 6,757 | 1.65 | 0.27 | 3 |
| 25 | 23-Jul | 392.20 | 399.00 | 390.30 | 396.85 | 395.19 | 0.67 | 2,057.47 | 11,343 | 1.38 | 6,056 | 1.47 | 0.24 | 3 |
| 26 | 22-Jul | 392.95 | 397.00 | 390.15 | 394.20 | 393.51 | 0.06 | 2,043.73 | 15,672 | 1.91 | 10,066 | 2.45 | 0.40 | 5 |
| 27 | 21-Jul | 391.45 | 398.00 | 387.05 | 393.95 | 392.59 | 0.13 | 2,042.43 | 15,300 | 1.86 | 9,643 | 2.35 | 0.38 | 5 |
| 28 | 18-Jul | 393.80 | 397.00 | 387.70 | 393.45 | 393.53 | -0.04 | 2,039.84 | 16,244 | 1.97 | 6,284 | 1.53 | 0.25 | 3 |
| 29 | 17-Jul | 398.05 | 402.25 | 385.45 | 393.60 | 392.10 | -1.42 | 2,040.62 | 57,425 | 6.98 | 31,993 | 7.79 | 1.25 | 15 |
| 30 | 16-Jul | 408.00 | 413.60 | 398.05 | 399.25 | 405.75 | -1.67 | 2,069.91 | 32,616 | 3.97 | 16,250 | 3.96 | 0.66 | 8 |
| 31 | 15-Jul | 403.00 | 408.30 | 398.85 | 406.05 | 403.92 | 0.52 | 2,105.16 | 40,166 | 4.88 | 17,237 | 4.20 | 0.70 | 8 |
| 32 | 14-Jul | 402.00 | 404.85 | 394.85 | 403.95 | 400.96 | 0.90 | 2,094.28 | 39,222 | 4.77 | 29,709 | 7.23 | 1.19 | 14 |
| 33 | 11-Jul | 395.00 | 401.10 | 393.85 | 400.35 | 399.38 | 0.70 | 2,075.61 | 15,356 | 1.87 | 10,537 | 2.57 | 0.42 | 5 |
| 34 | 10-Jul | 404.40 | 404.40 | 394.55 | 397.55 | 399.16 | -0.84 | 2,061.10 | 13,091 | 1.59 | 5,531 | 1.35 | 0.22 | 3 |
| 35 | 09-Jul | 405.00 | 405.00 | 399.00 | 400.90 | 401.58 | -0.07 | 2,078.46 | 13,815 | 1.68 | 5,949 | 1.45 | 0.24 | 3 |
| 36 | 08-Jul | 397.85 | 402.00 | 396.30 | 401.20 | 400.20 | 0.48 | 2,080.02 | 50,962 | 6.20 | 33,995 | 8.28 | 1.36 | 16 |
| 37 | 07-Jul | 393.95 | 401.70 | 393.95 | 399.30 | 398.19 | -0.04 | 2,070.17 | 9,962 | 1.21 | 6,305 | 1.54 | 0.25 | 3 |
| 38 | 04-Jul | 399.95 | 403.00 | 397.00 | 399.45 | 399.79 | 0.87 | 2,070.95 | 34,597 | 4.21 | 22,011 | 5.36 | 0.88 | 10 |
| 39 | 03-Jul | 394.90 | 397.00 | 390.15 | 396.00 | 394.83 | 0.24 | 2,053.00 | 13,856 | 1.68 | 8,670 | 2.11 | 0.34 | 4 |
| 40 | 02-Jul | 396.80 | 396.85 | 390.00 | 395.05 | 393.87 | -0.44 | 2,048.14 | 24,056 | 2.92 | 14,239 | 3.47 | 0.56 | 7 |
| 41 | 01-Jul | 399.55 | 400.20 | 394.05 | 396.80 | 397.08 | -0.69 | 2,057.21 | 18,590 | 2.26 | 11,143 | 2.71 | 0.44 | 5 |
| 42 | 30-Jun | 394.35 | 404.40 | 394.15 | 399.55 | 399.39 | 1.52 | 2,071.47 | 35,755 | 4.35 | 18,245 | 4.44 | 0.73 | 9 |
| 43 | 27-Jun | 393.00 | 398.85 | 390.15 | 393.55 | 394.62 | 0.00 | 2,040.36 | 37,816 | 4.60 | 19,391 | 4.72 | 0.77 | 9 |
| 44 | 26-Jun | 390.60 | 400.00 | 387.30 | 393.55 | 394.54 | 0.76 | 2,040.36 | 38,350 | 4.66 | 15,462 | 3.76 | 0.61 | 7 |
| 45 | 25-Jun | 390.80 | 399.90 | 388.70 | 390.60 | 393.18 | 0.53 | 2,025.06 | 26,228 | 3.19 | 10,661 | 2.60 | 0.42 | 5 |
| 46 | 24-Jun | 388.00 | 392.00 | 384.30 | 388.55 | 388.64 | 0.71 | 2,014.44 | 19,297 | 2.35 | 11,896 | 2.90 | 0.46 | 6 |
| 47 | 23-Jun | 383.30 | 389.10 | 376.40 | 385.80 | 384.18 | -0.53 | 2,000.18 | 37,304 | 4.54 | 20,095 | 4.89 | 0.77 | 10 |
| 48 | 20-Jun | 382.70 | 392.70 | 382.70 | 387.85 | 387.50 | 1.08 | 2,010.81 | 23,807 | 2.89 | 16,013 | 3.90 | 0.62 | 8 |
| 49 | 19-Jun | 386.95 | 389.40 | 379.00 | 383.70 | 385.48 | -0.65 | 1,989.29 | 60,640 | 7.37 | 40,772 | 9.93 | 1.57 | 19 |
| 50 | 18-Jun | 382.65 | 390.00 | 377.70 | 386.20 | 383.94 | 1.18 | 2,002.25 | 40,669 | 4.94 | 29,298 | 7.13 | 1.12 | 14 |
| 51 | 17-Jun | 381.00 | 385.75 | 378.70 | 381.70 | 382.93 | 0.25 | 1,978.92 | 14,041 | 1.71 | 9,561 | 2.33 | 0.37 | 5 |
| 52 | 16-Jun | 380.05 | 384.30 | 375.10 | 380.75 | 379.61 | -0.69 | 1,974.00 | 18,926 | 2.30 | 11,525 | 2.81 | 0.44 | 5 |
| 53 | 13-Jun | 381.00 | 386.55 | 375.10 | 383.40 | 380.50 | -0.98 | 1,987.74 | 38,971 | 4.74 | 21,449 | 5.22 | 0.82 | 10 |
| 54 | 12-Jun | 386.00 | 393.75 | 381.05 | 387.20 | 388.57 | 1.16 | 2,007.44 | 43,484 | 5.29 | 26,294 | 6.40 | 1.02 | 13 |
| 55 | 11-Jun | 391.00 | 394.30 | 379.05 | 382.75 | 386.94 | -1.76 | 1,984.37 | 36,209 | 4.40 | 20,632 | 5.02 | 0.80 | 10 |
| 56 | 10-Jun | 383.90 | 392.00 | 381.95 | 389.60 | 388.01 | 1.42 | 2,019.88 | 31,813 | 3.87 | 15,891 | 3.87 | 0.62 | 8 |
| 57 | 09-Jun | 375.00 | 390.00 | 375.00 | 384.15 | 384.57 | 2.41 | 1,991.62 | 39,512 | 4.80 | 18,033 | 4.39 | 0.69 | 9 |
| 58 | 06-Jun | 387.00 | 391.90 | 370.60 | 375.10 | 377.78 | -2.23 | 1,944.70 | 18,976 | 2.31 | 11,032 | 2.69 | 0.42 | 5 |
| 59 | 05-Jun | 385.75 | 392.40 | 380.20 | 383.65 | 388.30 | -0.85 | 1,989.03 | 22,345 | 2.72 | 10,163 | 2.47 | 0.39 | 5 |
| 60 | 04-Jun | 385.10 | 388.80 | 378.00 | 386.95 | 382.47 | 1.60 | 2,006.14 | 23,581 | 2.87 | 12,928 | 3.15 | 0.49 | 6 |
| 61 | 03-Jun | 382.00 | 391.45 | 377.65 | 380.85 | 383.71 | 0.57 | 1,974.52 | 50,541 | 6.14 | 25,830 | 6.29 | 0.99 | 12 |
| 62 | 02-Jun | 367.00 | 390.00 | 357.00 | 378.70 | 377.08 | 3.48 | 1,963.37 | 56,488 | 6.87 | 30,622 | 7.46 | 1.15 | 15 |
| 63 | 30-May | 370.00 | 375.20 | 363.00 | 365.95 | 367.13 | -1.97 | 1,897.27 | 19,477 | 2.37 | 10,523 | 2.56 | 0.39 | 5 |
| 64 | 29-May | 351.10 | 375.80 | 351.10 | 373.30 | 367.39 | 5.47 | 1,935.37 | 47,054 | 5.72 | 26,972 | 6.57 | 0.99 | 13 |
| 65 | 28-May | 355.80 | 359.65 | 352.30 | 353.95 | 355.70 | -1.52 | 1,835.05 | 14,933 | 1.82 | 7,802 | 1.90 | 0.28 | 4 |
| 66 | 27-May | 354.45 | 361.50 | 353.05 | 359.40 | 359.14 | 0.38 | 1,863.31 | 19,531 | 2.37 | 13,235 | 3.22 | 0.48 | 6 |
| 67 | 26-May | 351.05 | 360.00 | 351.05 | 358.05 | 357.45 | 1.99 | 1,856.31 | 21,317 | 2.59 | 12,159 | 2.96 | 0.43 | 6 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON