| 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: 286.95 | Barrier: 356.25; Drift%: 12.39 |
| Basic Industry: Rubber | Total Equity: 51,844,960 | Low52 Date: 17-Mar-2025 | SHP: 58.23 / 0.59 / 2.19 / 39.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 384.0 / 286.95 | Month: 424.9 / 383.35 | Week: 364.0 / 347.15 | Day: 411.0 / 395.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 403.00 | 411.00 | 395.40 | 406.65 | 402.02 | 1.07 | 2,108.28 | 46,194 | 13.74 | 24,218 | 12.13 | 0.97 | 12 |
| 2 | 11-Nov | 396.00 | 403.60 | 389.15 | 402.35 | 398.31 | 1.31 | 2,085.98 | 29,797 | 8.86 | 17,292 | 8.66 | 0.69 | 8 |
| 3 | 10-Nov | 398.00 | 409.20 | 393.00 | 397.15 | 400.49 | 0.79 | 2,059.02 | 63,969 | 19.02 | 28,149 | 14.10 | 1.13 | 13 |
| 4 | 07-Nov | 389.00 | 400.95 | 380.00 | 394.05 | 387.74 | 0.37 | 2,042.95 | 100,158 | 29.78 | 45,012 | 22.55 | 1.75 | 22 |
| 5 | 06-Nov | 371.90 | 400.95 | 365.05 | 392.60 | 381.03 | 10.62 | 2,035.43 | 353,891 | 105.23 | 111,071 | 55.65 | 4.23 | 53 |
| 6 | 04-Nov | 351.20 | 356.40 | 351.00 | 354.90 | 353.74 | 1.05 | 1,839.98 | 11,722 | 3.49 | 7,061 | 3.54 | 0.25 | 3 |
| 7 | 03-Nov | 356.25 | 356.25 | 348.50 | 351.20 | 351.64 | -1.04 | 1,820.79 | 10,962 | 3.26 | 7,530 | 3.77 | 0.26 | 4 |
| 8 | 31-Oct | 350.55 | 357.90 | 350.55 | 354.90 | 353.36 | 1.68 | 1,839.98 | 7,269 | 2.16 | 4,411 | 2.21 | 0.16 | 2 |
| 9 | 30-Oct | 355.20 | 355.20 | 347.15 | 349.05 | 349.75 | -1.20 | 1,809.65 | 16,028 | 4.77 | 11,129 | 5.58 | 0.39 | 5 |
| 10 | 29-Oct | 357.20 | 359.45 | 350.10 | 353.30 | 353.57 | -0.56 | 1,831.68 | 11,056 | 3.29 | 5,400 | 2.71 | 0.19 | 3 |
| 11 | 28-Oct | 358.10 | 364.00 | 354.00 | 355.30 | 356.52 | -0.25 | 1,842.05 | 17,817 | 5.30 | 9,295 | 4.66 | 0.33 | 4 |
| 12 | 27-Oct | 359.90 | 359.90 | 351.05 | 356.20 | 354.15 | 0.08 | 1,846.72 | 6,902 | 2.05 | 3,876 | 1.94 | 0.14 | 2 |
| 13 | 24-Oct | 350.10 | 362.90 | 350.00 | 355.90 | 354.07 | 0.74 | 1,845.16 | 5,987 | 1.78 | 1,995 | 1.00 | 0.07 | 1 |
| 14 | 23-Oct | 359.55 | 361.00 | 352.05 | 353.30 | 355.69 | -1.74 | 1,831.68 | 7,874 | 2.34 | 4,420 | 2.21 | 0.16 | 2 |
| 15 | 21-Oct | 357.45 | 363.00 | 357.00 | 359.55 | 360.02 | 0.59 | 1,864.09 | 3,362 | 1.00 | 2,111 | 1.06 | 0.08 | 1 |
| 16 | 20-Oct | 364.00 | 364.00 | 350.85 | 357.45 | 355.03 | -1.28 | 1,853.20 | 12,255 | 3.64 | 6,963 | 3.49 | 0.25 | 3 |
| 17 | 17-Oct | 367.00 | 369.50 | 360.00 | 362.10 | 364.56 | -0.82 | 1,877.31 | 15,589 | 4.64 | 4,900 | 2.45 | 0.18 | 2 |
| 18 | 16-Oct | 353.50 | 370.00 | 351.80 | 365.10 | 357.92 | 3.82 | 1,892.86 | 34,418 | 10.23 | 23,175 | 11.61 | 0.83 | 11 |
| 19 | 15-Oct | 357.30 | 357.30 | 348.30 | 351.65 | 352.79 | -1.10 | 1,823.13 | 17,036 | 5.07 | 9,360 | 4.69 | 0.33 | 4 |
| 20 | 14-Oct | 362.30 | 362.30 | 355.10 | 355.55 | 357.26 | -1.80 | 1,843.35 | 22,514 | 6.69 | 16,735 | 8.38 | 0.60 | 8 |
| 21 | 13-Oct | 363.65 | 363.65 | 355.00 | 362.05 | 360.07 | -0.44 | 1,877.05 | 19,696 | 5.86 | 13,107 | 6.57 | 0.47 | 6 |
| 22 | 10-Oct | 362.55 | 365.60 | 359.90 | 363.65 | 363.26 | 0.82 | 1,885.34 | 8,159 | 2.43 | 5,011 | 2.51 | 0.18 | 2 |
| 23 | 09-Oct | 373.60 | 373.60 | 360.00 | 360.70 | 364.73 | -2.93 | 1,870.05 | 41,251 | 12.27 | 30,836 | 15.45 | 1.12 | 15 |
| 24 | 08-Oct | 368.00 | 375.00 | 365.85 | 371.60 | 370.51 | 0.15 | 1,926.56 | 17,020 | 5.06 | 9,999 | 5.01 | 0.37 | 5 |
| 25 | 07-Oct | 376.25 | 382.20 | 367.35 | 371.05 | 373.77 | -1.00 | 1,923.71 | 49,836 | 14.82 | 27,294 | 13.67 | 1.02 | 13 |
| 26 | 06-Oct | 380.50 | 382.65 | 374.00 | 374.80 | 377.85 | -1.10 | 1,943.15 | 12,104 | 3.60 | 6,395 | 3.20 | 0.24 | 3 |
| 27 | 03-Oct | 387.00 | 393.90 | 377.00 | 378.95 | 382.25 | -2.08 | 1,964.66 | 41,880 | 12.45 | 23,333 | 11.69 | 0.89 | 11 |
| 28 | 01-Oct | 402.00 | 402.00 | 384.55 | 387.00 | 390.45 | -2.43 | 2,006.00 | 19,347 | 5.75 | 10,976 | 5.50 | 0.43 | 5 |
| 29 | 30-Sep | 386.70 | 400.00 | 385.00 | 396.65 | 395.01 | 2.92 | 2,056.43 | 49,292 | 14.66 | 23,457 | 11.75 | 0.93 | 11 |
| 30 | 29-Sep | 392.00 | 398.10 | 383.35 | 385.40 | 389.00 | -1.97 | 1,998.10 | 33,148 | 9.86 | 9,358 | 4.69 | 0.00 | 4 |
| 31 | 26-Sep | 400.00 | 401.65 | 390.00 | 393.15 | 394.64 | -1.90 | 2,038.28 | 50,703 | 15.08 | 16,444 | 8.24 | 0.65 | 8 |
| 32 | 25-Sep | 402.10 | 409.40 | 400.00 | 400.75 | 403.49 | -1.23 | 2,077.69 | 19,990 | 5.94 | 5,527 | 2.77 | 0.22 | 3 |
| 33 | 24-Sep | 405.00 | 412.80 | 402.35 | 405.75 | 407.98 | -0.18 | 2,103.61 | 17,795 | 5.29 | 2,392 | 1.20 | 0.10 | 1 |
| 34 | 23-Sep | 411.55 | 414.95 | 405.00 | 406.50 | 409.84 | -1.23 | 2,107.50 | 18,948 | 5.63 | 3,952 | 1.98 | 0.16 | 2 |
| 35 | 22-Sep | 419.00 | 422.00 | 407.40 | 411.55 | 413.47 | -1.64 | 2,133.68 | 23,017 | 6.84 | 9,493 | 4.76 | 0.39 | 5 |
| 36 | 19-Sep | 410.40 | 424.90 | 405.10 | 418.40 | 414.62 | 2.49 | 2,169.19 | 41,142 | 12.23 | 26,045 | 13.05 | 1.08 | 12 |
| 37 | 18-Sep | 408.35 | 415.00 | 405.10 | 408.25 | 410.01 | -0.02 | 2,116.57 | 23,735 | 7.06 | 14,300 | 7.16 | 0.59 | 7 |
| 38 | 17-Sep | 403.70 | 410.50 | 396.60 | 408.35 | 403.49 | 1.69 | 2,117.09 | 65,818 | 19.57 | 41,420 | 20.75 | 1.67 | 20 |
| 39 | 16-Sep | 409.30 | 411.90 | 397.00 | 401.55 | 404.76 | -0.85 | 2,081.83 | 164,730 | 48.98 | 145,746 | 73.02 | 5.90 | 70 |
| 40 | 15-Sep | 420.00 | 420.00 | 402.00 | 405.00 | 405.94 | -3.02 | 2,099.00 | 273,663 | 81.37 | 251,509 | 126.01 | 10.21 | 120 |
| 41 | 12-Sep | 415.75 | 420.00 | 409.00 | 417.60 | 415.34 | 0.44 | 2,165.05 | 27,764 | 8.26 | 16,433 | 8.23 | 0.68 | 8 |
| 42 | 11-Sep | 410.00 | 417.00 | 401.80 | 415.75 | 410.94 | 1.56 | 2,155.45 | 44,705 | 13.29 | 20,915 | 10.48 | 0.86 | 10 |
| 43 | 10-Sep | 400.10 | 411.70 | 400.10 | 409.35 | 408.18 | 1.37 | 2,122.27 | 14,330 | 4.26 | 8,373 | 4.19 | 0.34 | 4 |
| 44 | 09-Sep | 410.90 | 410.90 | 399.30 | 403.80 | 404.49 | -0.76 | 2,093.50 | 15,840 | 4.71 | 10,867 | 5.44 | 0.44 | 5 |
| 45 | 08-Sep | 401.90 | 410.10 | 400.70 | 406.90 | 406.02 | 1.75 | 2,109.57 | 8,454 | 2.51 | 4,854 | 2.43 | 0.20 | 2 |
| 46 | 05-Sep | 404.10 | 417.55 | 395.05 | 399.90 | 405.91 | -0.52 | 2,073.28 | 46,800 | 13.92 | 13,820 | 6.92 | 0.56 | 7 |
| 47 | 04-Sep | 410.00 | 410.00 | 397.00 | 402.00 | 403.00 | -1.35 | 2,084.00 | 6,146 | 1.83 | 3,255 | 1.63 | 0.00 | 2 |
| 48 | 03-Sep | 400.00 | 410.00 | 397.30 | 407.50 | 405.84 | 2.22 | 2,112.68 | 14,051 | 4.18 | 9,401 | 4.71 | 0.38 | 5 |
| 49 | 02-Sep | 399.00 | 404.05 | 395.10 | 398.65 | 400.25 | 0.43 | 2,066.80 | 10,429 | 3.10 | 6,692 | 3.35 | 0.27 | 3 |
| 50 | 01-Sep | 392.00 | 399.00 | 389.10 | 396.95 | 394.85 | 2.23 | 2,057.99 | 20,479 | 6.09 | 11,221 | 5.62 | 0.44 | 5 |
| 51 | 29-Aug | 382.05 | 391.20 | 380.00 | 388.30 | 387.45 | 1.61 | 2,013.14 | 7,745 | 2.30 | 4,059 | 2.03 | 0.16 | 2 |
| 52 | 28-Aug | 381.50 | 386.70 | 380.50 | 382.15 | 382.97 | -1.05 | 1,981.26 | 8,829 | 2.63 | 5,853 | 2.93 | 0.22 | 3 |
| 53 | 26-Aug | 385.00 | 389.00 | 382.20 | 386.20 | 385.34 | -0.48 | 2,002.25 | 19,750 | 5.87 | 15,422 | 7.73 | 0.59 | 7 |
| 54 | 25-Aug | 393.05 | 395.25 | 383.00 | 388.05 | 387.82 | -1.44 | 2,011.84 | 29,227 | 8.69 | 20,723 | 10.38 | 0.80 | 10 |
| 55 | 22-Aug | 400.75 | 402.00 | 390.00 | 393.70 | 394.98 | -1.58 | 2,041.14 | 16,598 | 4.94 | 9,773 | 4.90 | 0.39 | 5 |
| 56 | 21-Aug | 395.10 | 401.00 | 395.10 | 400.00 | 399.86 | 0.63 | 2,073.00 | 12,007 | 3.57 | 9,841 | 4.93 | 0.39 | 5 |
| 57 | 20-Aug | 403.85 | 406.05 | 395.00 | 397.50 | 401.07 | -1.47 | 2,060.84 | 35,439 | 10.54 | 27,383 | 13.72 | 1.10 | 13 |
| 58 | 19-Aug | 408.00 | 415.00 | 400.80 | 403.45 | 404.88 | -2.05 | 2,091.68 | 8,249 | 2.45 | 4,106 | 2.06 | 0.17 | 2 |
| 59 | 18-Aug | 403.00 | 414.95 | 402.60 | 411.90 | 408.21 | 1.62 | 2,135.49 | 16,579 | 4.93 | 10,121 | 5.07 | 0.41 | 5 |
| 60 | 14-Aug | 409.90 | 409.90 | 400.15 | 405.35 | 404.25 | -0.27 | 2,101.54 | 8,224 | 2.45 | 4,327 | 2.17 | 0.17 | 2 |
| 61 | 13-Aug | 413.70 | 413.70 | 397.65 | 406.45 | 403.09 | -0.44 | 2,107.24 | 26,944 | 8.01 | 13,039 | 6.53 | 0.53 | 6 |
| 62 | 12-Aug | 406.00 | 413.95 | 401.45 | 408.25 | 406.57 | 0.99 | 2,116.57 | 26,712 | 7.94 | 4,956 | 2.48 | 0.20 | 2 |
| 63 | 11-Aug | 409.00 | 409.00 | 395.00 | 404.25 | 401.63 | -0.58 | 2,095.83 | 20,212 | 6.01 | 9,769 | 4.89 | 0.39 | 5 |
| 64 | 08-Aug | 407.00 | 419.00 | 402.55 | 406.60 | 406.93 | 1.41 | 2,108.02 | 10,945 | 3.25 | 5,394 | 2.70 | 0.22 | 3 |
| 65 | 07-Aug | 405.00 | 408.10 | 397.00 | 400.95 | 402.48 | -1.76 | 2,078.72 | 16,252 | 4.83 | 9,893 | 4.96 | 0.40 | 5 |
| 66 | 06-Aug | 420.00 | 421.30 | 405.10 | 408.15 | 411.32 | -3.32 | 2,116.05 | 17,355 | 5.16 | 9,837 | 4.93 | 0.40 | 5 |
| 67 | 05-Aug | 424.35 | 428.55 | 420.00 | 422.15 | 423.72 | -0.94 | 2,188.63 | 30,387 | 9.04 | 23,867 | 11.96 | 1.01 | 11 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR