| 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; VWAP21: | Low52 Price: 50.2 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 50,050,000 | Low52 Date: 23-Jun-2025 | SHP: 65.03 / 0.0 / 0.95 / 31.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 140.0 / 51.98 | Month: 69.5 / 53.31 | Week: 63.63 / 59.0 | Day: 62.15 / 59.72 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 60.94 | 62.15 | 59.72 | 62.15 | 61.18 | 1.99 | 311.06 | 11,926 | 13.13 | 0 | 0.00 | 0.00 | 8 |
| 2 | 10-Jul | 59.75 | 60.94 | 59.75 | 60.94 | 60.76 | 1.99 | 305.00 | 7,106 | 7.83 | 0 | 0.00 | 0.00 | 4 |
| 3 | 09-Jul | 59.57 | 59.75 | 59.00 | 59.75 | 59.06 | 0.30 | 299.05 | 1,905 | 2.10 | 0 | 0.00 | 0.00 | 1 |
| 4 | 08-Jul | 60.18 | 60.18 | 59.00 | 59.57 | 59.71 | 0.97 | 298.15 | 907 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 5 | 07-Jul | 60.00 | 60.00 | 59.00 | 59.00 | 59.94 | 0.00 | 295.00 | 2,298 | 2.53 | 0 | 0.00 | 0.00 | 1 |
| 6 | 04-Jul | 60.18 | 60.18 | 59.00 | 59.00 | 59.38 | -1.96 | 295.00 | 7,206 | 7.94 | 0 | 0.00 | 0.00 | 5 |
| 7 | 03-Jul | 60.40 | 61.00 | 60.18 | 60.18 | 60.25 | -2.00 | 301.20 | 13,966 | 15.38 | 0 | 0.00 | 0.00 | 9 |
| 8 | 02-Jul | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.01 | 307.36 | 6,192 | 6.82 | 0 | 0.00 | 0.00 | 4 |
| 9 | 01-Jul | 60.90 | 63.63 | 59.00 | 62.67 | 61.22 | 3.42 | 313.66 | 18,584 | 20.47 | 0 | 0.00 | 0.00 | 12 |
| 10 | 30-Jun | 61.90 | 63.00 | 60.20 | 60.60 | 61.22 | -2.10 | 303.30 | 15,019 | 16.54 | 0 | 0.00 | 0.00 | 9 |
| 11 | 27-Jun | 61.10 | 63.00 | 59.10 | 61.90 | 61.85 | 2.28 | 309.81 | 23,421 | 25.79 | 0 | 0.00 | 0.00 | 15 |
| 12 | 26-Jun | 60.52 | 60.52 | 60.00 | 60.52 | 60.49 | 5.00 | 302.90 | 17,922 | 19.74 | 0 | 0.00 | 0.00 | 11 |
| 13 | 25-Jun | 55.80 | 57.64 | 55.80 | 57.64 | 57.46 | 4.99 | 288.49 | 13,099 | 14.43 | 0 | 0.00 | 0.00 | 8 |
| 14 | 24-Jun | 52.75 | 55.04 | 51.39 | 54.90 | 54.27 | 4.73 | 274.77 | 26,566 | 29.26 | 0 | 0.00 | 0.00 | 17 |
| 15 | 23-Jun | 52.85 | 53.79 | 50.20 | 52.42 | 51.75 | -0.81 | 262.36 | 32,070 | 35.32 | 0 | 0.00 | 0.00 | 20 |
| 16 | 20-Jun | 52.76 | 53.50 | 52.76 | 52.85 | 52.80 | -1.73 | 264.51 | 17,282 | 19.03 | 0 | 0.00 | 0.00 | 11 |
| 17 | 19-Jun | 54.00 | 54.00 | 53.78 | 53.78 | 53.84 | -2.00 | 269.17 | 4,421 | 4.87 | 0 | 0.00 | 0.00 | 3 |
| 18 | 18-Jun | 53.78 | 54.88 | 53.78 | 54.88 | 54.01 | 0.00 | 274.67 | 25,431 | 28.01 | 0 | 0.00 | 0.00 | 16 |
| 19 | 17-Jun | 55.50 | 55.50 | 54.88 | 54.88 | 54.95 | -2.00 | 274.67 | 9,412 | 10.37 | 0 | 0.00 | 0.00 | 6 |
| 20 | 16-Jun | 56.00 | 56.56 | 54.90 | 56.00 | 55.66 | 0.00 | 280.00 | 13,948 | 15.36 | 0 | 0.00 | 0.00 | 9 |
| 21 | 13-Jun | 56.11 | 56.11 | 56.00 | 56.00 | 56.03 | -0.20 | 280.00 | 8,272 | 9.11 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 57.11 | 57.11 | 56.11 | 56.11 | 56.42 | -1.75 | 280.83 | 11,631 | 12.81 | 0 | 0.00 | 0.00 | 7 |
| 23 | 11-Jun | 57.50 | 57.50 | 57.11 | 57.11 | 57.26 | -0.68 | 285.84 | 9,479 | 10.44 | 0 | 0.00 | 0.00 | 6 |
| 24 | 10-Jun | 58.00 | 58.40 | 57.18 | 57.50 | 57.75 | -1.37 | 287.79 | 10,764 | 11.85 | 0 | 0.00 | 0.00 | 7 |
| 25 | 09-Jun | 58.00 | 58.30 | 58.00 | 58.30 | 58.13 | 0.97 | 291.79 | 8,087 | 8.91 | 0 | 0.00 | 0.00 | 5 |
| 26 | 06-Jun | 57.80 | 58.00 | 57.71 | 57.74 | 57.80 | -1.80 | 288.99 | 10,131 | 11.16 | 0 | 0.00 | 0.00 | 6 |
| 27 | 05-Jun | 58.82 | 58.82 | 58.80 | 58.80 | 58.80 | -0.03 | 294.29 | 5,851 | 6.44 | 0 | 0.00 | 0.00 | 4 |
| 28 | 04-Jun | 60.00 | 60.00 | 58.82 | 58.82 | 58.85 | -2.02 | 294.39 | 6,321 | 6.96 | 0 | 0.00 | 0.00 | 4 |
| 29 | 03-Jun | 61.00 | 61.00 | 60.03 | 60.03 | 60.20 | -2.01 | 300.45 | 8,573 | 9.44 | 0 | 0.00 | 0.00 | 5 |
| 30 | 02-Jun | 62.50 | 62.50 | 61.26 | 61.26 | 61.79 | -1.98 | 306.61 | 7,984 | 8.79 | 0 | 0.00 | 0.00 | 5 |
| 31 | 30-May | 64.00 | 64.00 | 62.50 | 62.50 | 62.58 | -1.57 | 312.81 | 7,550 | 8.31 | 0 | 0.00 | 0.00 | 5 |
| 32 | 29-May | 63.19 | 63.50 | 63.19 | 63.50 | 63.30 | 0.47 | 317.82 | 4,425 | 4.87 | 0 | 0.00 | 0.00 | 3 |
| 33 | 28-May | 63.00 | 64.00 | 63.00 | 63.20 | 63.45 | 0.32 | 316.32 | 4,409 | 4.86 | 0 | 0.00 | 0.00 | 3 |
| 34 | 27-May | 62.75 | 63.10 | 62.75 | 63.00 | 63.00 | 0.21 | 315.00 | 6,041 | 6.65 | 0 | 0.00 | 0.00 | 4 |
| 35 | 26-May | 62.50 | 62.87 | 62.50 | 62.87 | 62.53 | 0.59 | 314.66 | 6,335 | 6.98 | 0 | 0.00 | 0.00 | 4 |
| 36 | 23-May | 63.00 | 63.00 | 62.00 | 62.50 | 62.16 | -0.79 | 312.81 | 6,995 | 7.70 | 0 | 0.00 | 0.00 | 4 |
| 37 | 22-May | 63.05 | 63.05 | 61.85 | 63.00 | 62.76 | -0.08 | 315.00 | 10,499 | 11.56 | 0 | 0.00 | 0.00 | 7 |
| 38 | 21-May | 63.09 | 63.09 | 63.05 | 63.05 | 63.07 | -2.00 | 315.57 | 17,948 | 19.77 | 0 | 0.00 | 0.00 | 11 |
| 39 | 20-May | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -2.01 | 322.02 | 3,351 | 3.69 | 0 | 0.00 | 0.00 | 2 |
| 40 | 19-May | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -2.01 | 328.63 | 9,052 | 9.97 | 0 | 0.00 | 0.00 | 6 |
| 41 | 16-May | 68.90 | 69.50 | 66.61 | 67.01 | 67.95 | -0.09 | 335.39 | 32,110 | 35.36 | 0 | 0.00 | 0.00 | 20 |
| 42 | 15-May | 66.00 | 67.07 | 65.00 | 67.07 | 66.93 | 4.99 | 335.69 | 86,214 | 94.95 | 0 | 0.00 | 0.00 | 54 |
| 43 | 14-May | 60.06 | 63.88 | 60.06 | 63.88 | 63.67 | 5.00 | 319.72 | 33,286 | 36.66 | 0 | 0.00 | 0.00 | 21 |
| 44 | 13-May | 60.90 | 61.50 | 58.90 | 60.84 | 60.47 | 3.21 | 304.50 | 10,273 | 11.31 | 0 | 0.00 | 0.00 | 6 |
| 45 | 12-May | 55.05 | 58.95 | 55.05 | 58.95 | 58.49 | 4.99 | 295.04 | 11,647 | 12.83 | 0 | 0.00 | 0.00 | 7 |
| 46 | 09-May | 53.50 | 57.33 | 53.31 | 56.15 | 54.99 | 0.14 | 281.03 | 34,927 | 38.47 | 0 | 0.00 | 0.00 | 22 |
| 47 | 08-May | 58.90 | 58.90 | 56.00 | 56.07 | 56.52 | -2.42 | 280.63 | 12,468 | 13.73 | 0 | 0.00 | 0.00 | 8 |
| 48 | 07-May | 55.70 | 57.89 | 55.40 | 57.46 | 56.48 | 3.16 | 287.59 | 10,170 | 11.20 | 0 | 0.00 | 0.00 | 6 |
| 49 | 06-May | 58.94 | 58.97 | 55.54 | 55.70 | 57.04 | -4.74 | 278.78 | 21,587 | 23.77 | 0 | 0.00 | 0.00 | 14 |
| 50 | 05-May | 61.20 | 63.00 | 58.15 | 58.47 | 59.50 | -4.45 | 292.64 | 32,763 | 36.08 | 0 | 0.00 | 0.00 | 21 |
| 51 | 02-May | 62.44 | 62.44 | 61.19 | 61.19 | 61.56 | -2.00 | 306.26 | 12,905 | 14.21 | 0 | 0.00 | 0.00 | 8 |
| 52 | 30-Apr | 61.00 | 62.44 | 61.00 | 62.44 | 62.21 | 1.99 | 312.51 | 10,988 | 12.10 | 0 | 0.00 | 0.00 | 7 |
| 53 | 29-Apr | 60.02 | 61.22 | 60.02 | 61.22 | 60.66 | 2.00 | 306.41 | 6,112 | 6.73 | 0 | 0.00 | 0.00 | 4 |
| 54 | 28-Apr | 60.60 | 60.60 | 60.02 | 60.02 | 60.43 | -2.01 | 300.40 | 7,275 | 8.01 | 0 | 0.00 | 0.00 | 5 |
| 55 | 25-Apr | 61.25 | 61.75 | 61.25 | 61.25 | 61.26 | -2.00 | 306.56 | 1,237 | 1.36 | 0 | 0.00 | 0.00 | 1 |
| 56 | 24-Apr | 62.80 | 62.85 | 62.00 | 62.50 | 62.49 | -0.53 | 312.81 | 10,165 | 11.19 | 0 | 0.00 | 0.00 | 6 |
| 57 | 23-Apr | 64.12 | 64.12 | 62.83 | 62.83 | 63.18 | -2.01 | 314.46 | 4,823 | 5.31 | 0 | 0.00 | 0.00 | 3 |
| 58 | 22-Apr | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 1.99 | 320.92 | 9,511 | 10.47 | 0 | 0.00 | 0.00 | 6 |
| 59 | 21-Apr | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 2.00 | 314.66 | 6,031 | 6.64 | 0 | 0.00 | 0.00 | 4 |
| 60 | 17-Apr | 60.00 | 61.64 | 60.00 | 61.64 | 60.49 | 1.99 | 308.51 | 7,506 | 8.27 | 0 | 0.00 | 0.00 | 5 |
| 61 | 16-Apr | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.99 | 302.50 | 6,249 | 6.88 | 0 | 0.00 | 0.00 | 4 |
| 62 | 15-Apr | 58.21 | 59.26 | 58.21 | 59.26 | 58.89 | 2.00 | 296.60 | 5,653 | 6.23 | 0 | 0.00 | 0.00 | 4 |
| 63 | 11-Apr | 59.29 | 59.30 | 58.10 | 58.10 | 58.22 | -2.01 | 290.79 | 12,230 | 13.47 | 0 | 0.00 | 0.00 | 8 |
| 64 | 09-Apr | 58.30 | 59.29 | 58.29 | 59.29 | 58.37 | -0.32 | 296.75 | 6,533 | 7.19 | 0 | 0.00 | 0.00 | 4 |
| 65 | 08-Apr | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -2.01 | 297.70 | 9,649 | 10.63 | 0 | 0.00 | 0.00 | 6 |
| 66 | 07-Apr | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.00 | 303.80 | 1,879 | 2.07 | 0 | 0.00 | 0.00 | 1 |
| 67 | 04-Apr | 62.00 | 62.00 | 61.94 | 61.94 | 61.94 | -2.01 | 310.01 | 5,101 | 5.62 | 0 | 0.00 | 0.00 | 3 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON