| Macro-sector: Industrials | Band: 20 | High52 Price: 154.98 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 1 | Low52 Price: 51.98 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 50,050,000 | Low52 Date: 13-Mar-2025 | SHP: 65.03 / 0.0 / 0.95 / 31.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 140.0 / 51.98 | Month: 70.95 / 51.98 | Week: 69.5 / 55.05 | Day: 63.09 / 63.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 63.09 | 63.09 | 63.05 | 63.05 | 63.07 | -2.00 | 315.57 | 17,948 | 14.50 | 0 | 0.00 | 0.00 | 0.11 |
| 2 | 20-May | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -2.01 | 322.02 | 3,351 | 2.71 | 0 | 0.00 | 0.00 | 0.02 |
| 3 | 19-May | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -2.01 | 328.63 | 9,052 | 7.31 | 0 | 0.00 | 0.00 | 0.06 |
| 4 | 16-May | 68.90 | 69.50 | 66.61 | 67.01 | 67.95 | -0.09 | 335.39 | 32,110 | 25.94 | 0 | 0.00 | 0.00 | 0.20 |
| 5 | 15-May | 66.00 | 67.07 | 65.00 | 67.07 | 66.93 | 4.99 | 335.69 | 86,214 | 69.64 | 0 | 0.00 | 0.00 | 0.54 |
| 6 | 14-May | 60.06 | 63.88 | 60.06 | 63.88 | 63.67 | 5.00 | 319.72 | 33,286 | 26.89 | 0 | 0.00 | 0.00 | 0.21 |
| 7 | 13-May | 60.90 | 61.50 | 58.90 | 60.84 | 60.47 | 3.21 | 304.50 | 10,273 | 8.30 | 0 | 0.00 | 0.00 | 0.06 |
| 8 | 12-May | 55.05 | 58.95 | 55.05 | 58.95 | 58.49 | 4.99 | 295.04 | 11,647 | 9.41 | 0 | 0.00 | 0.00 | 0.07 |
| 9 | 09-May | 53.50 | 57.33 | 53.31 | 56.15 | 54.99 | 0.14 | 281.03 | 34,927 | 28.21 | 0 | 0.00 | 0.00 | 0.22 |
| 10 | 08-May | 58.90 | 58.90 | 56.00 | 56.07 | 56.52 | -2.42 | 280.63 | 12,468 | 10.07 | 0 | 0.00 | 0.00 | 0.08 |
| 11 | 07-May | 55.70 | 57.89 | 55.40 | 57.46 | 56.48 | 3.16 | 287.59 | 10,170 | 8.21 | 0 | 0.00 | 0.00 | 0.06 |
| 12 | 06-May | 58.94 | 58.97 | 55.54 | 55.70 | 57.04 | -4.74 | 278.78 | 21,587 | 17.44 | 0 | 0.00 | 0.00 | 0.14 |
| 13 | 05-May | 61.20 | 63.00 | 58.15 | 58.47 | 59.50 | -4.45 | 292.64 | 32,763 | 26.46 | 0 | 0.00 | 0.00 | 0.21 |
| 14 | 02-May | 62.44 | 62.44 | 61.19 | 61.19 | 61.56 | -2.00 | 306.26 | 12,905 | 10.42 | 0 | 0.00 | 0.00 | 0.08 |
| 15 | 30-Apr | 61.00 | 62.44 | 61.00 | 62.44 | 62.21 | 1.99 | 312.51 | 10,988 | 8.88 | 0 | 0.00 | 0.00 | 0.07 |
| 16 | 29-Apr | 60.02 | 61.22 | 60.02 | 61.22 | 60.66 | 2.00 | 306.41 | 6,112 | 4.94 | 0 | 0.00 | 0.00 | 0.04 |
| 17 | 28-Apr | 60.60 | 60.60 | 60.02 | 60.02 | 60.43 | -2.01 | 300.40 | 7,275 | 5.88 | 0 | 0.00 | 0.00 | 0.05 |
| 18 | 25-Apr | 61.25 | 61.75 | 61.25 | 61.25 | 61.26 | -2.00 | 306.56 | 1,237 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 19 | 24-Apr | 62.80 | 62.85 | 62.00 | 62.50 | 62.49 | -0.53 | 312.81 | 10,165 | 8.21 | 0 | 0.00 | 0.00 | 0.06 |
| 20 | 23-Apr | 64.12 | 64.12 | 62.83 | 62.83 | 63.18 | -2.01 | 314.46 | 4,823 | 3.90 | 0 | 0.00 | 0.00 | 0.03 |
| 21 | 22-Apr | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 1.99 | 320.92 | 9,511 | 7.68 | 0 | 0.00 | 0.00 | 0.06 |
| 22 | 21-Apr | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 2.00 | 314.66 | 6,031 | 4.87 | 0 | 0.00 | 0.00 | 0.04 |
| 23 | 17-Apr | 60.00 | 61.64 | 60.00 | 61.64 | 60.49 | 1.99 | 308.51 | 7,506 | 6.06 | 0 | 0.00 | 0.00 | 0.05 |
| 24 | 16-Apr | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.99 | 302.50 | 6,249 | 5.05 | 0 | 0.00 | 0.00 | 0.04 |
| 25 | 15-Apr | 58.21 | 59.26 | 58.21 | 59.26 | 58.89 | 2.00 | 296.60 | 5,653 | 4.57 | 0 | 0.00 | 0.00 | 0.04 |
| 26 | 11-Apr | 59.29 | 59.30 | 58.10 | 58.10 | 58.22 | -2.01 | 290.79 | 12,230 | 9.88 | 0 | 0.00 | 0.00 | 0.08 |
| 27 | 09-Apr | 58.30 | 59.29 | 58.29 | 59.29 | 58.37 | -0.32 | 296.75 | 6,533 | 5.28 | 0 | 0.00 | 0.00 | 0.04 |
| 28 | 08-Apr | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -2.01 | 297.70 | 9,649 | 7.79 | 0 | 0.00 | 0.00 | 0.06 |
| 29 | 07-Apr | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.00 | 303.80 | 1,879 | 1.52 | 0 | 0.00 | 0.00 | 0.01 |
| 30 | 04-Apr | 62.00 | 62.00 | 61.94 | 61.94 | 61.94 | -2.01 | 310.01 | 5,101 | 4.12 | 0 | 0.00 | 0.00 | 0.03 |
| 31 | 03-Apr | 64.00 | 64.00 | 63.21 | 63.21 | 63.33 | -2.00 | 316.37 | 4,991 | 4.03 | 0 | 0.00 | 0.00 | 0.03 |
| 32 | 02-Apr | 65.18 | 65.18 | 64.50 | 64.50 | 64.97 | -1.07 | 322.82 | 2,952 | 2.38 | 0 | 0.00 | 0.00 | 0.02 |
| 33 | 01-Apr | 66.34 | 66.34 | 65.20 | 65.20 | 65.99 | -1.72 | 326.33 | 2,567 | 2.07 | 0 | 0.00 | 0.00 | 0.02 |
| 34 | 28-Mar | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -2.01 | 332.03 | 3,445 | 2.78 | 0 | 0.00 | 0.00 | 0.02 |
| 35 | 27-Mar | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.01 | 338.84 | 3,835 | 3.10 | 0 | 0.00 | 0.00 | 0.02 |
| 36 | 26-Mar | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -2.01 | 345.80 | 14,803 | 11.96 | 0 | 0.00 | 0.00 | 0.09 |
| 37 | 25-Mar | 68.00 | 70.95 | 64.32 | 70.51 | 67.83 | 4.34 | 352.90 | 78,910 | 63.74 | 0 | 0.00 | 0.00 | 0.50 |
| 38 | 24-Mar | 65.00 | 67.58 | 65.00 | 67.58 | 67.14 | 4.99 | 338.24 | 55,289 | 44.66 | 0 | 0.00 | 0.00 | 0.35 |
| 39 | 21-Mar | 63.98 | 64.39 | 62.99 | 64.37 | 64.01 | 4.96 | 322.17 | 31,534 | 25.47 | 0 | 0.00 | 0.00 | 0.20 |
| 40 | 20-Mar | 61.47 | 61.50 | 60.10 | 61.33 | 61.35 | 2.78 | 306.96 | 62,921 | 50.82 | 0 | 0.00 | 0.00 | 0.40 |
| 41 | 19-Mar | 59.90 | 60.10 | 56.00 | 59.67 | 59.26 | 2.53 | 298.65 | 108,235 | 87.43 | 0 | 0.00 | 0.00 | 0.68 |
| 42 | 18-Mar | 58.60 | 60.40 | 55.25 | 58.20 | 58.08 | 1.13 | 291.29 | 44,957 | 36.31 | 0 | 0.00 | 0.00 | 0.28 |
| 43 | 17-Mar | 57.50 | 60.32 | 56.70 | 57.55 | 58.81 | 0.17 | 288.04 | 87,660 | 70.81 | 0 | 0.00 | 0.00 | 0.55 |
| 44 | 13-Mar | 53.60 | 57.45 | 51.98 | 57.45 | 55.32 | 4.99 | 287.54 | 43,371 | 35.03 | 0 | 0.00 | 0.00 | 0.27 |
| 45 | 12-Mar | 58.50 | 58.50 | 54.72 | 54.72 | 56.77 | -5.00 | 273.87 | 50,070 | 40.44 | 0 | 0.00 | 0.00 | 0.32 |
| 46 | 11-Mar | 60.39 | 60.39 | 57.60 | 57.60 | 58.42 | -5.01 | 288.29 | 181,320 | 146.46 | 0 | 0.00 | 0.00 | 1.14 |
| 47 | 10-Mar | 63.84 | 65.66 | 60.64 | 60.64 | 62.11 | -5.01 | 303.50 | 33,350 | 26.94 | 0 | 0.00 | 0.00 | 0.21 |
| 48 | 07-Mar | 68.05 | 70.00 | 63.84 | 63.84 | 65.94 | -5.00 | 319.52 | 99,468 | 80.35 | 0 | 0.00 | 0.00 | 0.63 |
| 49 | 06-Mar | 66.20 | 68.75 | 65.00 | 67.20 | 67.19 | 1.91 | 336.34 | 73,551 | 59.41 | 0 | 0.00 | 0.00 | 0.46 |
| 50 | 05-Mar | 64.26 | 66.00 | 64.04 | 65.94 | 65.69 | 4.50 | 330.03 | 31,179 | 25.18 | 0 | 0.00 | 0.00 | 0.20 |
| 51 | 04-Mar | 62.00 | 64.26 | 60.20 | 63.10 | 62.63 | 3.10 | 315.82 | 71,358 | 57.64 | 0 | 0.00 | 0.00 | 0.45 |
| 52 | 03-Mar | 63.00 | 64.75 | 59.87 | 61.20 | 60.19 | -2.90 | 306.31 | 36,821 | 29.74 | 0 | 0.00 | 0.00 | 0.23 |
| 53 | 28-Feb | 64.15 | 65.60 | 62.26 | 63.03 | 63.68 | -3.83 | 315.47 | 45,223 | 36.53 | 0 | 0.00 | 0.00 | 0.29 |
| 54 | 27-Feb | 68.44 | 68.97 | 64.05 | 65.54 | 65.65 | -1.99 | 328.03 | 14,957 | 12.08 | 0 | 0.00 | 0.00 | 0.09 |
| 55 | 25-Feb | 64.50 | 67.78 | 63.10 | 66.87 | 65.84 | 2.66 | 334.68 | 32,253 | 26.05 | 0 | 0.00 | 0.00 | 0.20 |
| 56 | 24-Feb | 66.89 | 66.89 | 62.25 | 65.14 | 65.34 | 0.22 | 326.03 | 96,503 | 77.95 | 0 | 0.00 | 0.00 | 0.61 |
| 57 | 21-Feb | 67.90 | 69.37 | 63.35 | 65.00 | 66.16 | -1.62 | 325.00 | 114,163 | 92.22 | 0 | 0.00 | 0.00 | 0.72 |
| 58 | 20-Feb | 69.85 | 69.85 | 65.11 | 66.07 | 67.20 | -3.60 | 330.68 | 58,671 | 47.39 | 0 | 0.00 | 0.00 | 0.37 |
| 59 | 19-Feb | 68.54 | 72.15 | 68.54 | 68.54 | 68.95 | -5.00 | 343.04 | 134,365 | 108.53 | 0 | 0.00 | 0.00 | 0.85 |
| 60 | 18-Feb | 73.05 | 74.06 | 72.15 | 72.15 | 72.34 | -5.00 | 361.11 | 8,535 | 6.89 | 0 | 0.00 | 0.00 | 0.05 |
| 61 | 17-Feb | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -5.00 | 380.13 | 6,939 | 5.61 | 0 | 0.00 | 0.00 | 0.04 |
| 62 | 14-Feb | 83.00 | 84.16 | 79.95 | 79.95 | 80.30 | -5.00 | 400.15 | 10,734 | 8.67 | 0 | 0.00 | 0.00 | 0.07 |
| 63 | 13-Feb | 92.90 | 92.90 | 84.16 | 84.16 | 86.26 | -5.00 | 421.22 | 23,325 | 18.84 | 0 | 0.00 | 0.00 | 0.15 |
| 64 | 12-Feb | 91.90 | 91.90 | 87.53 | 88.59 | 87.73 | -3.85 | 443.39 | 49,140 | 39.69 | 0 | 0.00 | 0.00 | 0.31 |
| 65 | 11-Feb | 97.00 | 97.00 | 92.14 | 92.14 | 93.01 | -5.00 | 461.16 | 11,144 | 9.00 | 0 | 0.00 | 0.00 | 0.07 |
| 66 | 10-Feb | 100.56 | 102.00 | 95.87 | 96.99 | 97.61 | -3.55 | 485.43 | 19,446 | 15.71 | 0 | 0.00 | 0.00 | 0.12 |
| 67 | 07-Feb | 100.29 | 102.88 | 98.20 | 100.56 | 100.20 | 0.27 | 503.30 | 6,908 | 5.58 | 0 | 0.00 | 0.00 | 0.04 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON