| 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: 48.2 | Barrier: 68.27; Drift%: -12.4 |
| Basic Industry: Rubber | Total Equity: 50,050,000 | Low52 Date: 08-Aug-2025 | SHP: 65.03 / 0.0 / 0.94 / 31.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 140.0 / 51.98 | Month: 90.5 / 65.0 | Week: 69.15 / 59.11 | Day: 61.57 / 59.77 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 59.77 | 61.57 | 59.77 | 60.74 | 60.76 | 1.62 | 304.00 | 6,097 | 2.68 | 0 | 0.00 | 0.00 | 4 |
| 2 | 11-Nov | 60.57 | 60.59 | 59.05 | 59.77 | 59.91 | -1.40 | 299.15 | 5,315 | 2.33 | 0 | 0.00 | 0.00 | 3 |
| 3 | 10-Nov | 62.05 | 62.05 | 60.00 | 60.62 | 60.53 | -3.41 | 303.40 | 18,200 | 7.99 | 0 | 0.00 | 0.00 | 11 |
| 4 | 07-Nov | 65.10 | 65.10 | 61.50 | 62.76 | 62.20 | -2.73 | 314.11 | 17,394 | 7.64 | 0 | 0.00 | 0.00 | 11 |
| 5 | 06-Nov | 67.60 | 68.27 | 64.22 | 64.52 | 65.12 | -4.56 | 322.92 | 7,213 | 3.17 | 0 | 0.00 | 0.00 | 5 |
| 6 | 04-Nov | 66.60 | 68.55 | 66.20 | 67.60 | 67.37 | -1.47 | 338.34 | 8,123 | 3.57 | 0 | 0.00 | 0.00 | 5 |
| 7 | 03-Nov | 67.19 | 69.99 | 65.51 | 68.61 | 66.78 | 0.07 | 343.39 | 15,881 | 6.97 | 0 | 0.00 | 0.00 | 10 |
| 8 | 31-Oct | 68.30 | 69.15 | 67.00 | 68.56 | 68.61 | 3.71 | 343.14 | 19,662 | 8.63 | 0 | 0.00 | 0.00 | 12 |
| 9 | 30-Oct | 65.80 | 66.31 | 63.80 | 66.11 | 65.43 | 4.67 | 330.88 | 21,622 | 9.49 | 0 | 0.00 | 0.00 | 14 |
| 10 | 29-Oct | 61.24 | 63.55 | 60.26 | 63.16 | 62.38 | 2.48 | 316.12 | 13,435 | 5.90 | 0 | 0.00 | 0.00 | 8 |
| 11 | 28-Oct | 61.01 | 62.90 | 59.11 | 61.63 | 60.31 | -0.34 | 308.46 | 25,655 | 11.26 | 0 | 0.00 | 0.00 | 16 |
| 12 | 27-Oct | 62.94 | 64.40 | 61.35 | 61.84 | 63.18 | 0.21 | 309.51 | 14,734 | 6.47 | 0 | 0.00 | 0.00 | 9 |
| 13 | 24-Oct | 60.76 | 63.70 | 60.76 | 61.71 | 62.08 | -0.98 | 308.86 | 11,842 | 5.20 | 0 | 0.00 | 0.00 | 7 |
| 14 | 23-Oct | 60.15 | 63.94 | 60.15 | 62.32 | 62.57 | 1.56 | 311.91 | 25,216 | 11.07 | 0 | 0.00 | 0.00 | 16 |
| 15 | 21-Oct | 60.40 | 62.79 | 60.40 | 61.36 | 60.86 | 0.84 | 307.11 | 2,277 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 16 | 20-Oct | 61.91 | 63.50 | 60.10 | 60.85 | 61.42 | -1.71 | 304.55 | 5,911 | 2.59 | 0 | 0.00 | 0.00 | 4 |
| 17 | 17-Oct | 62.80 | 62.80 | 60.85 | 61.91 | 61.66 | 1.71 | 309.86 | 6,295 | 2.76 | 0 | 0.00 | 0.00 | 4 |
| 18 | 16-Oct | 62.00 | 62.89 | 60.20 | 60.87 | 61.87 | -2.14 | 304.65 | 9,348 | 4.10 | 0 | 0.00 | 0.00 | 6 |
| 19 | 15-Oct | 59.20 | 64.40 | 59.20 | 62.20 | 61.27 | -0.18 | 311.31 | 19,501 | 8.56 | 0 | 0.00 | 0.00 | 12 |
| 20 | 14-Oct | 64.79 | 64.79 | 62.02 | 62.31 | 63.12 | -1.95 | 311.86 | 23,046 | 10.12 | 0 | 0.00 | 0.00 | 15 |
| 21 | 13-Oct | 64.00 | 66.00 | 63.50 | 63.55 | 63.72 | -1.81 | 318.07 | 8,368 | 3.67 | 0 | 0.00 | 0.00 | 5 |
| 22 | 10-Oct | 65.20 | 66.00 | 64.50 | 64.72 | 65.21 | -1.33 | 323.92 | 3,817 | 1.68 | 0 | 0.00 | 0.00 | 2 |
| 23 | 09-Oct | 67.64 | 67.64 | 65.27 | 65.59 | 66.19 | -2.76 | 328.28 | 7,927 | 3.48 | 0 | 0.00 | 0.00 | 5 |
| 24 | 08-Oct | 66.00 | 70.00 | 66.00 | 67.45 | 67.96 | -0.06 | 337.59 | 22,775 | 10.00 | 0 | 0.00 | 0.00 | 14 |
| 25 | 07-Oct | 66.70 | 70.00 | 65.07 | 67.49 | 67.42 | 0.06 | 337.79 | 12,423 | 5.45 | 0 | 0.00 | 0.00 | 8 |
| 26 | 06-Oct | 67.00 | 68.85 | 65.63 | 67.45 | 66.96 | 2.29 | 337.59 | 4,553 | 2.00 | 0 | 0.00 | 0.00 | 3 |
| 27 | 03-Oct | 65.00 | 66.94 | 64.00 | 65.94 | 64.74 | 1.32 | 330.03 | 23,025 | 10.11 | 0 | 0.00 | 0.00 | 15 |
| 28 | 01-Oct | 66.00 | 67.90 | 64.00 | 65.08 | 64.61 | -0.02 | 325.73 | 10,502 | 4.61 | 0 | 0.00 | 0.00 | 7 |
| 29 | 30-Sep | 65.05 | 68.79 | 65.00 | 65.09 | 65.30 | -2.79 | 325.78 | 15,584 | 6.84 | 0 | 0.00 | 0.00 | 10 |
| 30 | 29-Sep | 69.00 | 69.50 | 66.50 | 66.96 | 66.84 | -3.31 | 335.13 | 17,542 | 7.70 | 0 | 0.00 | 0.00 | 11 |
| 31 | 26-Sep | 69.40 | 70.50 | 69.06 | 69.25 | 69.27 | -0.53 | 346.60 | 22,575 | 9.91 | 0 | 0.00 | 0.00 | 14 |
| 32 | 25-Sep | 70.89 | 70.89 | 69.07 | 69.62 | 69.39 | -0.27 | 348.45 | 24,122 | 10.59 | 0 | 0.00 | 0.00 | 15 |
| 33 | 24-Sep | 69.05 | 70.93 | 69.05 | 69.81 | 69.74 | 0.34 | 349.40 | 32,363 | 14.21 | 0 | 0.00 | 0.00 | 20 |
| 34 | 23-Sep | 69.10 | 72.00 | 69.10 | 69.57 | 69.92 | -0.73 | 348.20 | 13,846 | 6.08 | 0 | 0.00 | 0.00 | 9 |
| 35 | 22-Sep | 70.50 | 71.67 | 69.11 | 70.08 | 70.32 | -1.32 | 350.75 | 19,099 | 8.38 | 0 | 0.00 | 0.00 | 12 |
| 36 | 19-Sep | 71.34 | 71.99 | 69.85 | 71.02 | 70.62 | -0.45 | 355.46 | 10,855 | 4.77 | 0 | 0.00 | 0.00 | 7 |
| 37 | 18-Sep | 72.69 | 72.69 | 70.01 | 71.34 | 70.84 | 1.64 | 357.06 | 14,859 | 6.52 | 0 | 0.00 | 0.00 | 9 |
| 38 | 17-Sep | 71.86 | 71.86 | 69.21 | 70.19 | 70.84 | -0.38 | 351.30 | 9,114 | 4.00 | 0 | 0.00 | 0.00 | 6 |
| 39 | 16-Sep | 71.57 | 72.50 | 70.20 | 70.46 | 70.82 | -1.55 | 352.65 | 22,571 | 9.91 | 0 | 0.00 | 0.00 | 14 |
| 40 | 15-Sep | 69.60 | 72.42 | 69.15 | 71.57 | 70.20 | 2.27 | 358.21 | 35,474 | 15.57 | 0 | 0.00 | 0.00 | 22 |
| 41 | 12-Sep | 69.50 | 73.00 | 69.50 | 69.98 | 70.19 | -0.40 | 350.25 | 23,278 | 10.22 | 0 | 0.00 | 0.00 | 15 |
| 42 | 11-Sep | 69.60 | 70.96 | 69.50 | 70.26 | 69.99 | 0.00 | 351.65 | 22,432 | 9.85 | 0 | 0.00 | 0.00 | 14 |
| 43 | 10-Sep | 70.17 | 71.80 | 69.51 | 70.26 | 70.23 | 0.13 | 351.65 | 25,018 | 10.98 | 0 | 0.00 | 0.00 | 16 |
| 44 | 09-Sep | 69.30 | 71.99 | 69.30 | 70.17 | 70.17 | -0.14 | 351.20 | 41,384 | 18.17 | 0 | 0.00 | 0.00 | 26 |
| 45 | 08-Sep | 74.00 | 74.95 | 69.00 | 70.27 | 70.54 | -1.83 | 351.70 | 77,350 | 33.96 | 0 | 0.00 | 0.00 | 49 |
| 46 | 05-Sep | 75.73 | 76.50 | 70.55 | 71.58 | 73.38 | -3.13 | 358.26 | 41,503 | 18.22 | 0 | 0.00 | 0.00 | 26 |
| 47 | 04-Sep | 74.01 | 77.00 | 73.00 | 73.89 | 74.15 | -0.90 | 369.82 | 31,882 | 14.00 | 0 | 0.00 | 0.00 | 20 |
| 48 | 03-Sep | 72.52 | 80.38 | 72.50 | 74.56 | 76.94 | -1.48 | 373.17 | 264,223 | 115.99 | 67,293 | 67,293.00 | 0.52 | 42 |
| 49 | 02-Sep | 81.20 | 81.99 | 75.10 | 75.68 | 77.04 | -9.31 | 378.78 | 382,594 | 167.95 | 165,249 | 165,249.00 | 1.27 | 104 |
| 50 | 01-Sep | 83.60 | 90.50 | 82.00 | 83.45 | 85.77 | 1.10 | 417.67 | 1,118,715 | 491.10 | 274,744 | 274,744.00 | 2.36 | 173 |
| 51 | 29-Aug | 74.55 | 85.48 | 74.50 | 82.54 | 81.80 | 15.65 | 413.11 | 2,266,589 | 994.99 | 441,314 | 441,314.00 | 3.61 | 279 |
| 52 | 28-Aug | 65.00 | 75.97 | 59.30 | 71.37 | 71.76 | 12.73 | 357.21 | 1,401,657 | 615.30 | 287,571 | 287,571.00 | 2.06 | 181 |
| 53 | 26-Aug | 53.09 | 63.70 | 50.00 | 63.31 | 62.55 | 19.25 | 316.87 | 1,196,592 | 525.28 | 168,730 | 168,730.00 | 1.06 | 106 |
| 54 | 25-Aug | 59.00 | 61.80 | 52.51 | 53.09 | 56.03 | -6.56 | 265.72 | 84,402 | 37.05 | 60,172 | 60,172.00 | 0.34 | 38 |
| 55 | 22-Aug | 58.94 | 58.94 | 56.00 | 56.82 | 56.74 | -0.12 | 284.38 | 5,518 | 2.42 | 0 | 0.00 | 0.00 | 3 |
| 56 | 21-Aug | 59.00 | 59.00 | 56.50 | 56.89 | 57.24 | -2.75 | 284.73 | 15,933 | 6.99 | 0 | 0.00 | 0.00 | 10 |
| 57 | 20-Aug | 60.19 | 60.19 | 56.05 | 58.50 | 57.35 | 2.04 | 292.79 | 6,517 | 2.86 | 0 | 0.00 | 0.00 | 4 |
| 58 | 19-Aug | 56.49 | 57.54 | 54.82 | 57.33 | 56.51 | 4.62 | 286.94 | 11,529 | 5.06 | 0 | 0.00 | 0.00 | 7 |
| 59 | 18-Aug | 55.00 | 56.90 | 54.61 | 54.80 | 55.26 | 0.62 | 274.27 | 4,294 | 1.88 | 0 | 0.00 | 0.00 | 3 |
| 60 | 14-Aug | 60.18 | 60.18 | 54.45 | 54.46 | 56.91 | -4.99 | 272.57 | 43,220 | 18.97 | 0 | 0.00 | 0.00 | 27 |
| 61 | 13-Aug | 56.99 | 57.33 | 55.00 | 57.32 | 56.51 | 4.98 | 286.89 | 11,838 | 5.20 | 0 | 0.00 | 0.00 | 7 |
| 62 | 12-Aug | 53.50 | 54.60 | 52.42 | 54.60 | 54.16 | 5.00 | 273.27 | 9,927 | 4.36 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Aug | 49.81 | 52.04 | 49.81 | 52.00 | 51.94 | 4.90 | 260.00 | 8,866 | 3.89 | 0 | 0.00 | 0.00 | 6 |
| 64 | 08-Aug | 48.60 | 49.57 | 48.20 | 49.57 | 48.77 | 2.00 | 248.10 | 5,240 | 2.30 | 0 | 0.00 | 0.00 | 3 |
| 65 | 07-Aug | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02 | 243.24 | 3,015 | 1.32 | 0 | 0.00 | 0.00 | 2 |
| 66 | 06-Aug | 49.61 | 49.61 | 49.60 | 49.60 | 49.60 | -2.02 | 248.25 | 9,622 | 4.22 | 0 | 0.00 | 0.00 | 6 |
| 67 | 05-Aug | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -2.01 | 253.35 | 17,170 | 7.54 | 0 | 0.00 | 0.00 | 11 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR