| 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: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2 | Low52 Price: 286.95 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 51,844,960 | Low52 Date: 17-Mar-2025 | SHP: 58.23 / 0.47 / 0.68 / 40.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 338.5 / 286.95 | Week: 338.5 / 307.0 | Day: 333.0 / 327.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 324.00 | 339.80 | 322.05 | 333.75 | 330.78 | 1.18 | 1,730.33 | 41,788 | 2.38 | 21,119 | 2.16 | 0.70 | 0.10 |
| 2 | 03-Apr | 329.00 | 333.00 | 327.15 | 329.85 | 330.23 | 0.58 | 1,710.11 | 17,550 | 1.00 | 9,761 | 1.00 | 0.32 | 0.05 |
| 3 | 02-Apr | 321.50 | 331.05 | 321.50 | 327.95 | 327.75 | 1.47 | 1,700.26 | 24,984 | 1.42 | 16,161 | 1.66 | 0.53 | 0.08 |
| 4 | 01-Apr | 333.50 | 335.90 | 321.00 | 323.20 | 326.15 | -3.16 | 1,675.63 | 34,300 | 1.95 | 16,423 | 1.68 | 0.54 | 0.08 |
| 5 | 28-Mar | 321.20 | 338.50 | 321.20 | 333.75 | 333.30 | 3.91 | 1,730.33 | 114,127 | 6.50 | 56,135 | 5.75 | 1.87 | 0.27 |
| 6 | 27-Mar | 310.00 | 324.05 | 309.75 | 321.20 | 319.10 | 2.54 | 1,665.26 | 139,964 | 7.97 | 109,260 | 11.19 | 3.49 | 0.52 |
| 7 | 26-Mar | 320.85 | 324.05 | 307.00 | 313.25 | 313.74 | -3.35 | 1,624.04 | 208,441 | 11.88 | 168,623 | 17.27 | 5.29 | 0.80 |
| 8 | 25-Mar | 324.95 | 328.10 | 319.95 | 324.10 | 324.12 | 0.93 | 1,680.30 | 71,285 | 4.06 | 46,044 | 4.72 | 1.49 | 0.22 |
| 9 | 24-Mar | 318.45 | 325.00 | 318.40 | 321.10 | 323.47 | 0.83 | 1,664.74 | 62,416 | 3.56 | 49,433 | 5.06 | 1.60 | 0.23 |
| 10 | 21-Mar | 320.00 | 330.00 | 317.00 | 318.45 | 323.72 | -0.90 | 1,651.00 | 50,482 | 2.88 | 22,069 | 2.26 | 0.71 | 0.10 |
| 11 | 20-Mar | 312.15 | 326.85 | 312.15 | 321.35 | 320.96 | 1.32 | 1,666.04 | 52,482 | 2.99 | 26,527 | 2.72 | 0.85 | 0.13 |
| 12 | 19-Mar | 300.85 | 319.00 | 300.55 | 317.15 | 307.30 | 6.57 | 1,644.26 | 95,965 | 5.47 | 63,723 | 6.53 | 1.96 | 0.30 |
| 13 | 18-Mar | 290.35 | 304.75 | 290.35 | 297.60 | 300.08 | 3.01 | 1,542.91 | 64,449 | 3.67 | 38,200 | 3.91 | 1.15 | 0.18 |
| 14 | 17-Mar | 304.00 | 309.95 | 286.95 | 288.90 | 302.60 | -3.26 | 1,497.80 | 326,659 | 18.61 | 289,069 | 29.61 | 8.75 | 1.37 |
| 15 | 13-Mar | 308.10 | 308.15 | 289.90 | 298.65 | 298.18 | -3.52 | 1,548.35 | 60,248 | 3.43 | 34,143 | 3.50 | 1.02 | 0.16 |
| 16 | 12-Mar | 312.60 | 316.60 | 301.10 | 309.55 | 309.82 | -0.61 | 1,604.86 | 211,231 | 12.04 | 201,341 | 20.62 | 6.24 | 0.96 |
| 17 | 11-Mar | 312.80 | 316.45 | 306.85 | 311.45 | 312.59 | -0.48 | 1,614.71 | 163,740 | 9.33 | 152,933 | 15.67 | 4.78 | 0.73 |
| 18 | 10-Mar | 319.80 | 321.85 | 310.10 | 312.95 | 313.22 | -2.14 | 1,622.49 | 161,609 | 9.21 | 153,642 | 15.74 | 4.81 | 0.73 |
| 19 | 07-Mar | 313.80 | 322.20 | 313.80 | 319.80 | 318.92 | 1.91 | 1,658.00 | 36,080 | 2.06 | 21,911 | 2.24 | 0.70 | 0.10 |
| 20 | 06-Mar | 312.30 | 318.35 | 310.50 | 313.80 | 314.11 | 1.14 | 1,626.89 | 55,456 | 3.16 | 42,537 | 4.36 | 1.34 | 0.20 |
| 21 | 05-Mar | 307.05 | 316.40 | 307.05 | 310.25 | 311.97 | 0.50 | 1,608.49 | 40,327 | 2.30 | 29,427 | 3.01 | 0.92 | 0.14 |
| 22 | 04-Mar | 320.00 | 322.95 | 306.00 | 308.70 | 312.93 | -3.76 | 1,600.45 | 45,604 | 2.60 | 34,901 | 3.58 | 1.09 | 0.17 |
| 23 | 03-Mar | 328.70 | 332.95 | 312.60 | 320.75 | 323.42 | -2.42 | 1,662.93 | 55,998 | 3.19 | 42,854 | 4.39 | 1.39 | 0.20 |
| 24 | 28-Feb | 327.70 | 335.40 | 320.30 | 328.70 | 328.07 | -0.18 | 1,704.14 | 44,104 | 2.51 | 28,614 | 2.93 | 0.94 | 0.14 |
| 25 | 27-Feb | 321.00 | 329.75 | 319.05 | 329.30 | 325.54 | 2.14 | 1,707.25 | 24,176 | 1.38 | 19,052 | 1.95 | 0.62 | 0.09 |
| 26 | 25-Feb | 320.85 | 328.40 | 317.10 | 322.40 | 323.01 | 0.48 | 1,671.48 | 25,959 | 1.48 | 18,319 | 1.88 | 0.59 | 0.09 |
| 27 | 24-Feb | 316.80 | 323.90 | 313.55 | 320.85 | 318.60 | -1.59 | 1,663.45 | 15,349 | 0.87 | 8,947 | 0.92 | 0.29 | 0.04 |
| 28 | 21-Feb | 330.00 | 337.00 | 321.00 | 326.05 | 326.91 | -1.14 | 1,690.40 | 12,556 | 0.72 | 6,843 | 0.70 | 0.22 | 0.03 |
| 29 | 20-Feb | 316.80 | 332.25 | 311.00 | 329.80 | 319.75 | 3.03 | 1,709.85 | 29,088 | 1.66 | 15,757 | 1.61 | 0.50 | 0.07 |
| 30 | 19-Feb | 321.70 | 328.50 | 318.00 | 320.10 | 322.89 | 0.08 | 1,659.56 | 14,907 | 0.85 | 7,168 | 0.73 | 0.23 | 0.03 |
| 31 | 18-Feb | 333.80 | 333.80 | 316.55 | 319.85 | 321.19 | -4.39 | 1,658.26 | 14,563 | 0.83 | 9,114 | 0.93 | 0.29 | 0.04 |
| 32 | 17-Feb | 328.95 | 338.70 | 315.35 | 334.55 | 326.94 | 1.12 | 1,734.47 | 21,335 | 1.22 | 8,946 | 0.92 | 0.29 | 0.04 |
| 33 | 14-Feb | 342.15 | 343.00 | 327.00 | 330.85 | 332.77 | -4.23 | 1,715.29 | 11,807 | 0.67 | 6,451 | 0.66 | 0.21 | 0.03 |
| 34 | 13-Feb | 340.10 | 350.00 | 338.00 | 345.45 | 343.37 | 0.33 | 1,790.98 | 9,189 | 0.52 | 4,231 | 0.43 | 0.15 | 0.02 |
| 35 | 12-Feb | 336.70 | 348.45 | 320.40 | 344.30 | 332.08 | 3.80 | 1,785.02 | 32,696 | 1.86 | 17,045 | 1.75 | 0.57 | 0.08 |
| 36 | 11-Feb | 336.50 | 336.50 | 328.95 | 331.70 | 331.90 | -2.02 | 1,719.70 | 16,060 | 0.92 | 10,449 | 1.07 | 0.35 | 0.05 |
| 37 | 10-Feb | 349.75 | 349.75 | 335.05 | 338.55 | 340.45 | -1.95 | 1,755.21 | 17,641 | 1.01 | 10,987 | 1.13 | 0.37 | 0.05 |
| 38 | 07-Feb | 354.45 | 354.45 | 345.10 | 345.30 | 346.39 | -2.60 | 1,790.21 | 17,311 | 0.99 | 11,243 | 1.15 | 0.39 | 0.05 |
| 39 | 06-Feb | 355.50 | 357.85 | 351.00 | 354.50 | 353.68 | -0.63 | 1,837.90 | 18,122 | 1.03 | 10,847 | 1.11 | 0.38 | 0.05 |
| 40 | 05-Feb | 346.15 | 358.00 | 345.60 | 356.75 | 354.49 | 2.56 | 1,849.57 | 59,455 | 3.39 | 20,690 | 2.12 | 0.73 | 0.10 |
| 41 | 04-Feb | 348.95 | 351.95 | 345.65 | 347.85 | 349.10 | -0.73 | 1,803.43 | 14,089 | 0.80 | 7,753 | 0.79 | 0.27 | 0.04 |
| 42 | 03-Feb | 346.00 | 357.75 | 342.05 | 350.40 | 347.83 | -2.67 | 1,816.65 | 23,367 | 1.33 | 10,042 | 1.03 | 0.35 | 0.05 |
| 43 | 01-Feb | 353.95 | 365.00 | 344.85 | 360.00 | 356.42 | 5.22 | 1,866.00 | 37,761 | 2.15 | 25,206 | 2.58 | 0.90 | 0.12 |
| 44 | 31-Jan | 349.00 | 349.00 | 338.00 | 342.15 | 342.36 | 1.12 | 1,773.88 | 23,172 | 1.32 | 14,094 | 1.44 | 0.48 | 0.07 |
| 45 | 30-Jan | 344.90 | 358.20 | 333.95 | 338.35 | 345.43 | -0.82 | 1,754.17 | 43,282 | 2.47 | 26,845 | 2.75 | 0.93 | 0.13 |
| 46 | 29-Jan | 342.20 | 345.50 | 338.25 | 341.15 | 342.29 | -0.87 | 1,768.69 | 24,049 | 1.37 | 13,730 | 1.41 | 0.47 | 0.07 |
| 47 | 28-Jan | 350.30 | 357.00 | 336.00 | 344.15 | 345.75 | -1.78 | 1,784.24 | 55,273 | 3.15 | 16,406 | 1.68 | 0.57 | 0.08 |
| 48 | 27-Jan | 353.90 | 356.40 | 345.95 | 350.40 | 351.33 | -1.28 | 1,816.65 | 24,180 | 1.38 | 17,027 | 1.74 | 0.60 | 0.08 |
| 49 | 24-Jan | 357.85 | 368.95 | 350.25 | 354.95 | 360.00 | -0.07 | 1,840.24 | 23,889 | 1.36 | 11,522 | 1.18 | 0.00 | 0.05 |
| 50 | 23-Jan | 362.10 | 367.95 | 352.50 | 355.20 | 361.09 | -1.65 | 1,841.53 | 17,514 | 1.00 | 8,565 | 0.88 | 0.31 | 0.04 |
| 51 | 22-Jan | 355.70 | 368.95 | 349.00 | 361.05 | 355.59 | 2.17 | 1,871.86 | 26,043 | 1.48 | 18,875 | 1.93 | 0.67 | 0.09 |
| 52 | 21-Jan | 362.50 | 364.75 | 351.10 | 353.20 | 356.08 | -2.12 | 1,831.16 | 24,967 | 1.42 | 17,098 | 1.75 | 0.61 | 0.08 |
| 53 | 20-Jan | 362.10 | 367.60 | 358.05 | 360.70 | 360.26 | -0.69 | 1,870.05 | 17,942 | 1.02 | 12,511 | 1.28 | 0.45 | 0.06 |
| 54 | 17-Jan | 365.00 | 367.95 | 361.10 | 363.20 | 364.22 | -0.34 | 1,883.01 | 9,402 | 0.54 | 6,427 | 0.66 | 0.23 | 0.03 |
| 55 | 16-Jan | 362.60 | 368.90 | 362.60 | 364.45 | 365.00 | 0.73 | 1,889.49 | 10,104 | 0.58 | 5,220 | 0.53 | 0.00 | 0.02 |
| 56 | 15-Jan | 365.45 | 366.35 | 360.00 | 361.80 | 362.20 | -0.39 | 1,875.75 | 17,483 | 1.00 | 10,684 | 1.09 | 0.39 | 0.05 |
| 57 | 14-Jan | 363.55 | 368.45 | 360.35 | 363.20 | 363.93 | -0.01 | 1,883.01 | 12,448 | 0.71 | 7,003 | 0.72 | 0.25 | 0.03 |
| 58 | 13-Jan | 361.10 | 369.15 | 360.00 | 363.25 | 364.43 | -0.89 | 1,883.27 | 30,366 | 1.73 | 20,294 | 2.08 | 0.74 | 0.10 |
| 59 | 10-Jan | 383.75 | 383.75 | 364.40 | 366.50 | 370.01 | -2.88 | 1,900.12 | 34,639 | 1.97 | 25,048 | 2.57 | 0.93 | 0.12 |
| 60 | 09-Jan | 369.00 | 381.00 | 365.10 | 377.05 | 376.14 | 2.48 | 1,954.81 | 31,660 | 1.80 | 18,166 | 1.86 | 0.68 | 0.09 |
| 61 | 08-Jan | 369.20 | 372.10 | 366.25 | 367.70 | 368.45 | -0.41 | 1,906.34 | 9,816 | 0.56 | 5,642 | 0.58 | 0.21 | 0.03 |
| 62 | 07-Jan | 368.60 | 371.50 | 367.30 | 369.20 | 369.26 | 0.89 | 1,914.12 | 10,491 | 0.60 | 6,264 | 0.64 | 0.23 | 0.03 |
| 63 | 06-Jan | 377.05 | 380.30 | 363.95 | 365.90 | 369.63 | -3.94 | 1,897.01 | 27,666 | 1.58 | 17,479 | 1.79 | 0.65 | 0.08 |
| 64 | 03-Jan | 383.00 | 384.00 | 376.00 | 380.30 | 381.22 | -0.14 | 1,971.66 | 10,625 | 0.61 | 6,040 | 0.62 | 0.23 | 0.03 |
| 65 | 02-Jan | 372.50 | 383.65 | 372.50 | 380.85 | 379.40 | 2.19 | 1,974.52 | 20,004 | 1.14 | 9,775 | 1.00 | 0.37 | 0.05 |
| 66 | 01-Jan | 371.80 | 377.60 | 371.00 | 372.50 | 374.17 | -0.34 | 1,931.22 | 14,104 | 0.80 | 7,810 | 0.80 | 0.29 | 0.04 |
| 67 | 31-Dec | 370.20 | 378.25 | 367.70 | 373.75 | 373.35 | 0.94 | 1,937.71 | 36,882 | 2.10 | 21,004 | 2.15 | 0.78 | 0.10 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON