| 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: 337.95; Drift%: 2.79 |
| 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 / 0.52 / 0.69 / 40.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 338.5 / 286.95 | Week: 346.0 / 329.4 | Day: 348.5 / 341.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.10 |
| 2 | 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 | 0.07 |
| 3 | 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 | 0.06 |
| 4 | 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 | 0.09 |
| 5 | 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 | 0.05 |
| 6 | 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 | 0.06 |
| 7 | 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 | 0.07 |
| 8 | 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 | 0.11 |
| 9 | 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 | 0.05 |
| 10 | 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 | 0.07 |
| 11 | 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 | 0.18 |
| 12 | 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 | 0.04 |
| 13 | 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 | 0.04 |
| 14 | 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 | 0.03 |
| 15 | 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 | 0.04 |
| 16 | 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 | 0.03 |
| 17 | 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 | 0.04 |
| 18 | 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 | 0.05 |
| 19 | 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 | 0.11 |
| 20 | 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 | 0.04 |
| 21 | 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 | 0.21 |
| 22 | 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 | 0.09 |
| 23 | 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 | 0.05 |
| 24 | 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 | 0.08 |
| 25 | 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 | 0.04 |
| 26 | 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 | 0.06 |
| 27 | 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 | 0.02 |
| 28 | 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 | 0.02 |
| 29 | 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 | 0.08 |
| 30 | 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 | 0.10 |
| 31 | 03-Apr | 329.00 | 333.00 | 327.15 | 329.85 | 330.23 | 0.58 | 1,710.11 | 17,550 | 1.82 | 9,761 | 2.28 | 0.32 | 0.05 |
| 32 | 02-Apr | 321.50 | 331.05 | 321.50 | 327.95 | 327.75 | 1.47 | 1,700.26 | 24,984 | 2.59 | 16,161 | 3.77 | 0.53 | 0.08 |
| 33 | 01-Apr | 333.50 | 335.90 | 321.00 | 323.20 | 326.15 | -3.16 | 1,675.63 | 34,300 | 3.56 | 16,423 | 3.83 | 0.54 | 0.08 |
| 34 | 28-Mar | 321.20 | 338.50 | 321.20 | 333.75 | 333.30 | 3.91 | 1,730.33 | 114,127 | 11.85 | 56,135 | 13.10 | 1.87 | 0.27 |
| 35 | 27-Mar | 310.00 | 324.05 | 309.75 | 321.20 | 319.10 | 2.54 | 1,665.26 | 139,964 | 14.54 | 109,260 | 25.50 | 3.49 | 0.52 |
| 36 | 26-Mar | 320.85 | 324.05 | 307.00 | 313.25 | 313.74 | -3.35 | 1,624.04 | 208,441 | 21.65 | 168,623 | 39.36 | 5.29 | 0.80 |
| 37 | 25-Mar | 324.95 | 328.10 | 319.95 | 324.10 | 324.12 | 0.93 | 1,680.30 | 71,285 | 7.40 | 46,044 | 10.75 | 1.49 | 0.22 |
| 38 | 24-Mar | 318.45 | 325.00 | 318.40 | 321.10 | 323.47 | 0.83 | 1,664.74 | 62,416 | 6.48 | 49,433 | 11.54 | 1.60 | 0.23 |
| 39 | 21-Mar | 320.00 | 330.00 | 317.00 | 318.45 | 323.72 | -0.90 | 1,651.00 | 50,482 | 5.24 | 22,069 | 5.15 | 0.71 | 0.10 |
| 40 | 20-Mar | 312.15 | 326.85 | 312.15 | 321.35 | 320.96 | 1.32 | 1,666.04 | 52,482 | 5.45 | 26,527 | 6.19 | 0.85 | 0.13 |
| 41 | 19-Mar | 300.85 | 319.00 | 300.55 | 317.15 | 307.30 | 6.57 | 1,644.26 | 95,965 | 9.97 | 63,723 | 14.87 | 1.96 | 0.30 |
| 42 | 18-Mar | 290.35 | 304.75 | 290.35 | 297.60 | 300.08 | 3.01 | 1,542.91 | 64,449 | 6.69 | 38,200 | 8.92 | 1.15 | 0.18 |
| 43 | 17-Mar | 304.00 | 309.95 | 286.95 | 288.90 | 302.60 | -3.26 | 1,497.80 | 326,659 | 33.93 | 289,069 | 67.48 | 8.75 | 1.37 |
| 44 | 13-Mar | 308.10 | 308.15 | 289.90 | 298.65 | 298.18 | -3.52 | 1,548.35 | 60,248 | 6.26 | 34,143 | 7.97 | 1.02 | 0.16 |
| 45 | 12-Mar | 312.60 | 316.60 | 301.10 | 309.55 | 309.82 | -0.61 | 1,604.86 | 211,231 | 21.94 | 201,341 | 47.00 | 6.24 | 0.96 |
| 46 | 11-Mar | 312.80 | 316.45 | 306.85 | 311.45 | 312.59 | -0.48 | 1,614.71 | 163,740 | 17.01 | 152,933 | 35.70 | 4.78 | 0.73 |
| 47 | 10-Mar | 319.80 | 321.85 | 310.10 | 312.95 | 313.22 | -2.14 | 1,622.49 | 161,609 | 16.79 | 153,642 | 35.86 | 4.81 | 0.73 |
| 48 | 07-Mar | 313.80 | 322.20 | 313.80 | 319.80 | 318.92 | 1.91 | 1,658.00 | 36,080 | 3.75 | 21,911 | 5.11 | 0.70 | 0.10 |
| 49 | 06-Mar | 312.30 | 318.35 | 310.50 | 313.80 | 314.11 | 1.14 | 1,626.89 | 55,456 | 5.76 | 42,537 | 9.93 | 1.34 | 0.20 |
| 50 | 05-Mar | 307.05 | 316.40 | 307.05 | 310.25 | 311.97 | 0.50 | 1,608.49 | 40,327 | 4.19 | 29,427 | 6.87 | 0.92 | 0.14 |
| 51 | 04-Mar | 320.00 | 322.95 | 306.00 | 308.70 | 312.93 | -3.76 | 1,600.45 | 45,604 | 4.74 | 34,901 | 8.15 | 1.09 | 0.17 |
| 52 | 03-Mar | 328.70 | 332.95 | 312.60 | 320.75 | 323.42 | -2.42 | 1,662.93 | 55,998 | 5.82 | 42,854 | 10.00 | 1.39 | 0.20 |
| 53 | 28-Feb | 327.70 | 335.40 | 320.30 | 328.70 | 328.07 | -0.18 | 1,704.14 | 44,104 | 4.58 | 28,614 | 6.68 | 0.94 | 0.14 |
| 54 | 27-Feb | 321.00 | 329.75 | 319.05 | 329.30 | 325.54 | 2.14 | 1,707.25 | 24,176 | 2.51 | 19,052 | 4.45 | 0.62 | 0.09 |
| 55 | 25-Feb | 320.85 | 328.40 | 317.10 | 322.40 | 323.01 | 0.48 | 1,671.48 | 25,959 | 2.70 | 18,319 | 4.28 | 0.59 | 0.09 |
| 56 | 24-Feb | 316.80 | 323.90 | 313.55 | 320.85 | 318.60 | -1.59 | 1,663.45 | 15,349 | 1.59 | 8,947 | 2.09 | 0.29 | 0.04 |
| 57 | 21-Feb | 330.00 | 337.00 | 321.00 | 326.05 | 326.91 | -1.14 | 1,690.40 | 12,556 | 1.30 | 6,843 | 1.60 | 0.22 | 0.03 |
| 58 | 20-Feb | 316.80 | 332.25 | 311.00 | 329.80 | 319.75 | 3.03 | 1,709.85 | 29,088 | 3.02 | 15,757 | 3.68 | 0.50 | 0.07 |
| 59 | 19-Feb | 321.70 | 328.50 | 318.00 | 320.10 | 322.89 | 0.08 | 1,659.56 | 14,907 | 1.55 | 7,168 | 1.67 | 0.23 | 0.03 |
| 60 | 18-Feb | 333.80 | 333.80 | 316.55 | 319.85 | 321.19 | -4.39 | 1,658.26 | 14,563 | 1.51 | 9,114 | 2.13 | 0.29 | 0.04 |
| 61 | 17-Feb | 328.95 | 338.70 | 315.35 | 334.55 | 326.94 | 1.12 | 1,734.47 | 21,335 | 2.22 | 8,946 | 2.09 | 0.29 | 0.04 |
| 62 | 14-Feb | 342.15 | 343.00 | 327.00 | 330.85 | 332.77 | -4.23 | 1,715.29 | 11,807 | 1.23 | 6,451 | 1.51 | 0.21 | 0.03 |
| 63 | 13-Feb | 340.10 | 350.00 | 338.00 | 345.45 | 343.37 | 0.33 | 1,790.98 | 9,189 | 0.95 | 4,231 | 0.99 | 0.15 | 0.02 |
| 64 | 12-Feb | 336.70 | 348.45 | 320.40 | 344.30 | 332.08 | 3.80 | 1,785.02 | 32,696 | 3.40 | 17,045 | 3.98 | 0.57 | 0.08 |
| 65 | 11-Feb | 336.50 | 336.50 | 328.95 | 331.70 | 331.90 | -2.02 | 1,719.70 | 16,060 | 1.67 | 10,449 | 2.44 | 0.35 | 0.05 |
| 66 | 10-Feb | 349.75 | 349.75 | 335.05 | 338.55 | 340.45 | -1.95 | 1,755.21 | 17,641 | 1.83 | 10,987 | 2.56 | 0.37 | 0.05 |
| 67 | 07-Feb | 354.45 | 354.45 | 345.10 | 345.30 | 346.39 | -2.60 | 1,790.21 | 17,311 | 1.80 | 11,243 | 2.62 | 0.39 | 0.05 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON