| 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: 48.0 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 50,050,000 | Low52 Date: 19-Apr-2024 | SHP: 65.03 / 0.01 / 0.95 / 31.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 140.0 / 51.98 | Month: 70.95 / 51.98 | Week: 70.95 / 64.32 | Day: 64.0 / 63.21 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 64.00 | 64.00 | 63.21 | 63.21 | 63.33 | -2.00 | 316.37 | 4,991 | 1.94 | 0 | 0.00 | 0.00 | 0.03 |
| 2 | 02-Apr | 65.18 | 65.18 | 64.50 | 64.50 | 64.97 | -1.07 | 322.82 | 2,952 | 1.15 | 0 | 0.00 | 0.00 | 0.02 |
| 3 | 01-Apr | 66.34 | 66.34 | 65.20 | 65.20 | 65.99 | -1.72 | 326.33 | 2,567 | 1.00 | 0 | 0.00 | 0.00 | 0.02 |
| 4 | 28-Mar | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -2.01 | 332.03 | 3,445 | 1.34 | 0 | 0.00 | 0.00 | 0.02 |
| 5 | 27-Mar | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.01 | 338.84 | 3,835 | 1.49 | 0 | 0.00 | 0.00 | 0.02 |
| 6 | 26-Mar | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -2.01 | 345.80 | 14,803 | 5.76 | 0 | 0.00 | 0.00 | 0.09 |
| 7 | 25-Mar | 68.00 | 70.95 | 64.32 | 70.51 | 67.83 | 4.34 | 352.90 | 78,910 | 30.73 | 0 | 0.00 | 0.00 | 0.50 |
| 8 | 24-Mar | 65.00 | 67.58 | 65.00 | 67.58 | 67.14 | 4.99 | 338.24 | 55,289 | 21.53 | 0 | 0.00 | 0.00 | 0.35 |
| 9 | 21-Mar | 63.98 | 64.39 | 62.99 | 64.37 | 64.01 | 4.96 | 322.17 | 31,534 | 12.28 | 0 | 0.00 | 0.00 | 0.20 |
| 10 | 20-Mar | 61.47 | 61.50 | 60.10 | 61.33 | 61.35 | 2.78 | 306.96 | 62,921 | 24.50 | 0 | 0.00 | 0.00 | 0.40 |
| 11 | 19-Mar | 59.90 | 60.10 | 56.00 | 59.67 | 59.26 | 2.53 | 298.65 | 108,235 | 42.15 | 0 | 0.00 | 0.00 | 0.68 |
| 12 | 18-Mar | 58.60 | 60.40 | 55.25 | 58.20 | 58.08 | 1.13 | 291.29 | 44,957 | 17.51 | 0 | 0.00 | 0.00 | 0.28 |
| 13 | 17-Mar | 57.50 | 60.32 | 56.70 | 57.55 | 58.81 | 0.17 | 288.04 | 87,660 | 34.14 | 0 | 0.00 | 0.00 | 0.55 |
| 14 | 13-Mar | 53.60 | 57.45 | 51.98 | 57.45 | 55.32 | 4.99 | 287.54 | 43,371 | 16.89 | 0 | 0.00 | 0.00 | 0.27 |
| 15 | 12-Mar | 58.50 | 58.50 | 54.72 | 54.72 | 56.77 | -5.00 | 273.87 | 50,070 | 19.50 | 0 | 0.00 | 0.00 | 0.32 |
| 16 | 11-Mar | 60.39 | 60.39 | 57.60 | 57.60 | 58.42 | -5.01 | 288.29 | 181,320 | 70.61 | 0 | 0.00 | 0.00 | 1.14 |
| 17 | 10-Mar | 63.84 | 65.66 | 60.64 | 60.64 | 62.11 | -5.01 | 303.50 | 33,350 | 12.99 | 0 | 0.00 | 0.00 | 0.21 |
| 18 | 07-Mar | 68.05 | 70.00 | 63.84 | 63.84 | 65.94 | -5.00 | 319.52 | 99,468 | 38.73 | 0 | 0.00 | 0.00 | 0.63 |
| 19 | 06-Mar | 66.20 | 68.75 | 65.00 | 67.20 | 67.19 | 1.91 | 336.34 | 73,551 | 28.64 | 0 | 0.00 | 0.00 | 0.46 |
| 20 | 05-Mar | 64.26 | 66.00 | 64.04 | 65.94 | 65.69 | 4.50 | 330.03 | 31,179 | 12.14 | 0 | 0.00 | 0.00 | 0.20 |
| 21 | 04-Mar | 62.00 | 64.26 | 60.20 | 63.10 | 62.63 | 3.10 | 315.82 | 71,358 | 27.79 | 0 | 0.00 | 0.00 | 0.45 |
| 22 | 03-Mar | 63.00 | 64.75 | 59.87 | 61.20 | 60.19 | -2.90 | 306.31 | 36,821 | 14.34 | 0 | 0.00 | 0.00 | 0.23 |
| 23 | 28-Feb | 64.15 | 65.60 | 62.26 | 63.03 | 63.68 | -3.83 | 315.47 | 45,223 | 17.61 | 0 | 0.00 | 0.00 | 0.29 |
| 24 | 27-Feb | 68.44 | 68.97 | 64.05 | 65.54 | 65.65 | -1.99 | 328.03 | 14,957 | 5.82 | 0 | 0.00 | 0.00 | 0.09 |
| 25 | 25-Feb | 64.50 | 67.78 | 63.10 | 66.87 | 65.84 | 2.66 | 334.68 | 32,253 | 12.56 | 0 | 0.00 | 0.00 | 0.20 |
| 26 | 24-Feb | 66.89 | 66.89 | 62.25 | 65.14 | 65.34 | 0.22 | 326.03 | 96,503 | 37.58 | 0 | 0.00 | 0.00 | 0.61 |
| 27 | 21-Feb | 67.90 | 69.37 | 63.35 | 65.00 | 66.16 | -1.62 | 325.00 | 114,163 | 44.46 | 0 | 0.00 | 0.00 | 0.72 |
| 28 | 20-Feb | 69.85 | 69.85 | 65.11 | 66.07 | 67.20 | -3.60 | 330.68 | 58,671 | 22.85 | 0 | 0.00 | 0.00 | 0.37 |
| 29 | 19-Feb | 68.54 | 72.15 | 68.54 | 68.54 | 68.95 | -5.00 | 343.04 | 134,365 | 52.32 | 0 | 0.00 | 0.00 | 0.85 |
| 30 | 18-Feb | 73.05 | 74.06 | 72.15 | 72.15 | 72.34 | -5.00 | 361.11 | 8,535 | 3.32 | 0 | 0.00 | 0.00 | 0.05 |
| 31 | 17-Feb | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -5.00 | 380.13 | 6,939 | 2.70 | 0 | 0.00 | 0.00 | 0.04 |
| 32 | 14-Feb | 83.00 | 84.16 | 79.95 | 79.95 | 80.30 | -5.00 | 400.15 | 10,734 | 4.18 | 0 | 0.00 | 0.00 | 0.07 |
| 33 | 13-Feb | 92.90 | 92.90 | 84.16 | 84.16 | 86.26 | -5.00 | 421.22 | 23,325 | 9.08 | 0 | 0.00 | 0.00 | 0.15 |
| 34 | 12-Feb | 91.90 | 91.90 | 87.53 | 88.59 | 87.73 | -3.85 | 443.39 | 49,140 | 19.14 | 0 | 0.00 | 0.00 | 0.31 |
| 35 | 11-Feb | 97.00 | 97.00 | 92.14 | 92.14 | 93.01 | -5.00 | 461.16 | 11,144 | 4.34 | 0 | 0.00 | 0.00 | 0.07 |
| 36 | 10-Feb | 100.56 | 102.00 | 95.87 | 96.99 | 97.61 | -3.55 | 485.43 | 19,446 | 7.57 | 0 | 0.00 | 0.00 | 0.12 |
| 37 | 07-Feb | 100.29 | 102.88 | 98.20 | 100.56 | 100.20 | 0.27 | 503.30 | 6,908 | 2.69 | 0 | 0.00 | 0.00 | 0.04 |
| 38 | 06-Feb | 102.00 | 104.80 | 99.80 | 100.29 | 100.88 | -1.68 | 501.95 | 15,218 | 5.93 | 0 | 0.00 | 0.00 | 0.10 |
| 39 | 05-Feb | 103.00 | 105.85 | 100.01 | 102.00 | 102.27 | -2.81 | 510.00 | 12,439 | 4.84 | 0 | 0.00 | 0.00 | 0.08 |
| 40 | 04-Feb | 101.55 | 107.00 | 101.55 | 104.95 | 104.79 | 0.54 | 525.27 | 21,513 | 8.38 | 0 | 0.00 | 0.00 | 0.14 |
| 41 | 03-Feb | 105.00 | 105.00 | 101.00 | 104.39 | 102.88 | -0.55 | 522.47 | 7,694 | 3.00 | 0 | 0.00 | 0.00 | 0.05 |
| 42 | 01-Feb | 102.78 | 106.84 | 98.20 | 104.97 | 103.33 | 2.97 | 525.37 | 10,283 | 4.00 | 0 | 0.00 | 0.00 | 0.06 |
| 43 | 31-Jan | 98.10 | 102.80 | 98.10 | 101.94 | 101.40 | 1.47 | 510.21 | 21,526 | 8.38 | 0 | 0.00 | 0.00 | 0.14 |
| 44 | 30-Jan | 102.08 | 104.94 | 99.00 | 100.46 | 101.74 | 0.22 | 502.80 | 12,606 | 4.91 | 0 | 0.00 | 0.00 | 0.08 |
| 45 | 29-Jan | 98.30 | 102.79 | 96.40 | 100.24 | 99.22 | -0.38 | 501.70 | 16,560 | 6.45 | 0 | 0.00 | 0.00 | 0.10 |
| 46 | 28-Jan | 101.79 | 103.79 | 98.60 | 100.62 | 100.35 | -3.05 | 503.60 | 58,580 | 22.81 | 0 | 0.00 | 0.00 | 0.37 |
| 47 | 27-Jan | 110.00 | 110.00 | 103.79 | 103.79 | 103.96 | -5.01 | 519.47 | 12,795 | 4.98 | 0 | 0.00 | 0.00 | 0.08 |
| 48 | 24-Jan | 111.97 | 114.49 | 108.00 | 109.26 | 111.40 | -1.94 | 546.85 | 14,081 | 5.48 | 0 | 0.00 | 0.00 | 0.09 |
| 49 | 23-Jan | 107.23 | 114.00 | 107.23 | 111.42 | 111.49 | 1.80 | 557.66 | 15,545 | 6.05 | 0 | 0.00 | 0.00 | 0.10 |
| 50 | 22-Jan | 109.99 | 116.40 | 107.00 | 109.42 | 111.20 | -1.35 | 547.65 | 15,615 | 6.08 | 0 | 0.00 | 0.00 | 0.10 |
| 51 | 21-Jan | 115.72 | 117.50 | 110.02 | 110.90 | 114.17 | -4.35 | 555.05 | 18,050 | 7.03 | 0 | 0.00 | 0.00 | 0.11 |
| 52 | 20-Jan | 119.62 | 119.62 | 114.10 | 115.72 | 117.18 | -0.78 | 579.18 | 27,888 | 10.86 | 0 | 0.00 | 0.00 | 0.18 |
| 53 | 17-Jan | 118.70 | 118.99 | 114.50 | 116.62 | 115.95 | 0.37 | 583.68 | 21,656 | 8.43 | 0 | 0.00 | 0.00 | 0.14 |
| 54 | 16-Jan | 114.87 | 117.95 | 114.87 | 116.19 | 116.42 | 2.77 | 581.53 | 16,335 | 6.36 | 0 | 0.00 | 0.00 | 0.10 |
| 55 | 15-Jan | 112.30 | 114.87 | 107.20 | 112.97 | 110.41 | 0.59 | 565.41 | 47,061 | 18.33 | 0 | 0.00 | 0.00 | 0.30 |
| 56 | 14-Jan | 115.01 | 116.07 | 109.56 | 112.30 | 110.92 | -2.70 | 562.06 | 46,072 | 17.94 | 0 | 0.00 | 0.00 | 0.29 |
| 57 | 13-Jan | 116.41 | 116.41 | 115.33 | 115.33 | 115.40 | -5.27 | 577.23 | 18,054 | 7.03 | 0 | 0.00 | 0.00 | 0.11 |
| 58 | 10-Jan | 125.50 | 126.10 | 121.41 | 121.41 | 121.78 | -5.27 | 607.66 | 46,384 | 18.06 | 0 | 0.00 | 0.00 | 0.29 |
| 59 | 09-Jan | 135.00 | 137.00 | 127.81 | 127.81 | 129.41 | -5.27 | 639.69 | 51,188 | 19.93 | 0 | 0.00 | 0.00 | 0.32 |
| 60 | 08-Jan | 134.70 | 138.00 | 132.00 | 134.54 | 136.24 | 1.66 | 673.37 | 74,750 | 29.11 | 0 | 0.00 | 0.00 | 0.47 |
| 61 | 07-Jan | 126.50 | 133.05 | 124.00 | 132.30 | 131.12 | 4.22 | 662.16 | 73,577 | 28.65 | 0 | 0.00 | 0.00 | 0.46 |
| 62 | 06-Jan | 136.95 | 140.00 | 126.72 | 126.72 | 133.98 | -5.26 | 634.23 | 150,298 | 58.53 | 0 | 0.00 | 0.00 | 0.95 |
| 63 | 03-Jan | 126.90 | 133.39 | 123.00 | 133.39 | 130.85 | 4.76 | 667.62 | 64,397 | 25.08 | 0 | 0.00 | 0.00 | 0.41 |
| 64 | 02-Jan | 133.00 | 133.00 | 126.87 | 127.04 | 127.62 | -5.12 | 635.84 | 60,749 | 23.66 | 0 | 0.00 | 0.00 | 0.38 |
| 65 | 01-Jan | 131.05 | 135.60 | 129.24 | 133.55 | 131.89 | -1.87 | 668.42 | 51,672 | 20.12 | 0 | 0.00 | 0.00 | 0.33 |
| 66 | 31-Dec | 140.50 | 142.00 | 133.01 | 136.05 | 136.58 | -1.83 | 680.93 | 217,855 | 84.83 | 85,886 | 85,886.00 | 1.17 | 0.54 |
| 67 | 30-Dec | 146.00 | 154.98 | 136.50 | 138.54 | 147.28 | -5.99 | 693.39 | 972,864 | 378.84 | 228,760 | 228,760.00 | 3.37 | 1.44 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON