| 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: 59.3; Drift%: 16.91 |
| Industry: Industrial Products | Face Value: 1; VWAP21: | Low52 Price: 48.2 | Barrier: 52.72; Drift%: 26.13 |
| Basic Industry: Rubber | Total Equity: 50,050,000 | Low52 Date: 08-Aug-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: 63.63 / 53.7 | Week: 60.18 / 49.81 | Day: 75.97 / 59.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 65.00 | 75.97 | 59.30 | 71.37 | 71.76 | 12.73 | 357.21 | 1,401,657 | 2,600.48 | 287,571 | 287,571.00 | 2.06 | 181 |
| 2 | 26-Aug | 53.09 | 63.70 | 50.00 | 63.31 | 62.55 | 19.25 | 316.87 | 1,196,592 | 2,220.02 | 168,730 | 168,730.00 | 1.06 | 106 |
| 3 | 25-Aug | 59.00 | 61.80 | 52.51 | 53.09 | 56.03 | -6.56 | 265.72 | 84,402 | 156.59 | 60,172 | 60,172.00 | 0.34 | 38 |
| 4 | 22-Aug | 58.94 | 58.94 | 56.00 | 56.82 | 56.74 | -0.12 | 284.38 | 5,518 | 10.24 | 0 | 0.00 | 0.00 | 3 |
| 5 | 21-Aug | 59.00 | 59.00 | 56.50 | 56.89 | 57.24 | -2.75 | 284.73 | 15,933 | 29.56 | 0 | 0.00 | 0.00 | 10 |
| 6 | 20-Aug | 60.19 | 60.19 | 56.05 | 58.50 | 57.35 | 2.04 | 292.79 | 6,517 | 12.09 | 0 | 0.00 | 0.00 | 4 |
| 7 | 19-Aug | 56.49 | 57.54 | 54.82 | 57.33 | 56.51 | 4.62 | 286.94 | 11,529 | 21.39 | 0 | 0.00 | 0.00 | 7 |
| 8 | 18-Aug | 55.00 | 56.90 | 54.61 | 54.80 | 55.26 | 0.62 | 274.27 | 4,294 | 7.97 | 0 | 0.00 | 0.00 | 3 |
| 9 | 14-Aug | 60.18 | 60.18 | 54.45 | 54.46 | 56.91 | -4.99 | 272.57 | 43,220 | 80.19 | 0 | 0.00 | 0.00 | 27 |
| 10 | 13-Aug | 56.99 | 57.33 | 55.00 | 57.32 | 56.51 | 4.98 | 286.89 | 11,838 | 21.96 | 0 | 0.00 | 0.00 | 7 |
| 11 | 12-Aug | 53.50 | 54.60 | 52.42 | 54.60 | 54.16 | 5.00 | 273.27 | 9,927 | 18.42 | 0 | 0.00 | 0.00 | 6 |
| 12 | 11-Aug | 49.81 | 52.04 | 49.81 | 52.00 | 51.94 | 4.90 | 260.00 | 8,866 | 16.45 | 0 | 0.00 | 0.00 | 6 |
| 13 | 08-Aug | 48.60 | 49.57 | 48.20 | 49.57 | 48.77 | 2.00 | 248.10 | 5,240 | 9.72 | 0 | 0.00 | 0.00 | 3 |
| 14 | 07-Aug | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02 | 243.24 | 3,015 | 5.59 | 0 | 0.00 | 0.00 | 2 |
| 15 | 06-Aug | 49.61 | 49.61 | 49.60 | 49.60 | 49.60 | -2.02 | 248.25 | 9,622 | 17.85 | 0 | 0.00 | 0.00 | 6 |
| 16 | 05-Aug | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -2.01 | 253.35 | 17,170 | 31.86 | 0 | 0.00 | 0.00 | 11 |
| 17 | 04-Aug | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -2.01 | 258.56 | 20,941 | 38.85 | 0 | 0.00 | 0.00 | 13 |
| 18 | 01-Aug | 52.62 | 52.72 | 52.62 | 52.72 | 52.67 | -1.82 | 263.86 | 1,989 | 3.69 | 0 | 0.00 | 0.00 | 1 |
| 19 | 31-Jul | 53.70 | 54.35 | 53.70 | 53.70 | 53.81 | -2.01 | 268.77 | 4,349 | 8.07 | 0 | 0.00 | 0.00 | 3 |
| 20 | 30-Jul | 54.60 | 54.85 | 54.60 | 54.80 | 54.83 | -1.62 | 274.27 | 5,788 | 10.74 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -2.01 | 278.78 | 5,458 | 10.13 | 0 | 0.00 | 0.00 | 3 |
| 22 | 28-Jul | 57.71 | 57.71 | 56.84 | 56.84 | 56.92 | -2.00 | 284.48 | 3,810 | 7.07 | 0 | 0.00 | 0.00 | 2 |
| 23 | 25-Jul | 57.97 | 58.25 | 57.97 | 58.00 | 58.09 | -1.96 | 290.00 | 538 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 24 | 24-Jul | 58.45 | 59.16 | 58.45 | 59.16 | 59.07 | 2.00 | 296.10 | 6,694 | 12.42 | 0 | 0.00 | 0.00 | 4 |
| 25 | 23-Jul | 57.00 | 58.14 | 56.98 | 58.00 | 57.85 | 1.75 | 290.00 | 15,350 | 28.48 | 0 | 0.00 | 0.00 | 10 |
| 26 | 22-Jul | 57.05 | 57.40 | 57.00 | 57.00 | 57.31 | -0.58 | 285.00 | 5,886 | 10.92 | 0 | 0.00 | 0.00 | 4 |
| 27 | 21-Jul | 58.50 | 58.50 | 57.33 | 57.33 | 57.40 | -2.00 | 286.94 | 4,450 | 8.26 | 0 | 0.00 | 0.00 | 3 |
| 28 | 18-Jul | 60.30 | 60.30 | 58.48 | 58.50 | 59.12 | -1.98 | 292.79 | 9,445 | 17.52 | 0 | 0.00 | 0.00 | 6 |
| 29 | 17-Jul | 61.50 | 61.50 | 59.68 | 59.68 | 60.18 | -2.00 | 298.70 | 11,075 | 20.55 | 0 | 0.00 | 0.00 | 7 |
| 30 | 16-Jul | 62.00 | 62.00 | 60.84 | 60.90 | 61.30 | -1.92 | 304.80 | 1,100 | 2.04 | 0 | 0.00 | 0.00 | 1 |
| 31 | 15-Jul | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -2.00 | 310.76 | 9,785 | 18.15 | 0 | 0.00 | 0.00 | 6 |
| 32 | 14-Jul | 63.39 | 63.39 | 63.36 | 63.36 | 63.38 | 1.95 | 317.12 | 10,746 | 19.94 | 0 | 0.00 | 0.00 | 7 |
| 33 | 11-Jul | 60.94 | 62.15 | 59.72 | 62.15 | 61.18 | 1.99 | 311.06 | 11,926 | 22.13 | 0 | 0.00 | 0.00 | 8 |
| 34 | 10-Jul | 59.75 | 60.94 | 59.75 | 60.94 | 60.76 | 1.99 | 305.00 | 7,106 | 13.18 | 0 | 0.00 | 0.00 | 4 |
| 35 | 09-Jul | 59.57 | 59.75 | 59.00 | 59.75 | 59.06 | 0.30 | 299.05 | 1,905 | 3.53 | 0 | 0.00 | 0.00 | 1 |
| 36 | 08-Jul | 60.18 | 60.18 | 59.00 | 59.57 | 59.71 | 0.97 | 298.15 | 907 | 1.68 | 0 | 0.00 | 0.00 | 1 |
| 37 | 07-Jul | 60.00 | 60.00 | 59.00 | 59.00 | 59.94 | 0.00 | 295.00 | 2,298 | 4.26 | 0 | 0.00 | 0.00 | 1 |
| 38 | 04-Jul | 60.18 | 60.18 | 59.00 | 59.00 | 59.38 | -1.96 | 295.00 | 7,206 | 13.37 | 0 | 0.00 | 0.00 | 5 |
| 39 | 03-Jul | 60.40 | 61.00 | 60.18 | 60.18 | 60.25 | -2.00 | 301.20 | 13,966 | 25.91 | 0 | 0.00 | 0.00 | 9 |
| 40 | 02-Jul | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.01 | 307.36 | 6,192 | 11.49 | 0 | 0.00 | 0.00 | 4 |
| 41 | 01-Jul | 60.90 | 63.63 | 59.00 | 62.67 | 61.22 | 3.42 | 313.66 | 18,584 | 34.48 | 0 | 0.00 | 0.00 | 12 |
| 42 | 30-Jun | 61.90 | 63.00 | 60.20 | 60.60 | 61.22 | -2.10 | 303.30 | 15,019 | 27.86 | 0 | 0.00 | 0.00 | 9 |
| 43 | 27-Jun | 61.10 | 63.00 | 59.10 | 61.90 | 61.85 | 2.28 | 309.81 | 23,421 | 43.45 | 0 | 0.00 | 0.00 | 15 |
| 44 | 26-Jun | 60.52 | 60.52 | 60.00 | 60.52 | 60.49 | 5.00 | 302.90 | 17,922 | 33.25 | 0 | 0.00 | 0.00 | 11 |
| 45 | 25-Jun | 55.80 | 57.64 | 55.80 | 57.64 | 57.46 | 4.99 | 288.49 | 13,099 | 24.30 | 0 | 0.00 | 0.00 | 8 |
| 46 | 24-Jun | 52.75 | 55.04 | 51.39 | 54.90 | 54.27 | 4.73 | 274.77 | 26,566 | 49.29 | 0 | 0.00 | 0.00 | 17 |
| 47 | 23-Jun | 52.85 | 53.79 | 50.20 | 52.42 | 51.75 | -0.81 | 262.36 | 32,070 | 59.50 | 0 | 0.00 | 0.00 | 20 |
| 48 | 20-Jun | 52.76 | 53.50 | 52.76 | 52.85 | 52.80 | -1.73 | 264.51 | 17,282 | 32.06 | 0 | 0.00 | 0.00 | 11 |
| 49 | 19-Jun | 54.00 | 54.00 | 53.78 | 53.78 | 53.84 | -2.00 | 269.17 | 4,421 | 8.20 | 0 | 0.00 | 0.00 | 3 |
| 50 | 18-Jun | 53.78 | 54.88 | 53.78 | 54.88 | 54.01 | 0.00 | 274.67 | 25,431 | 47.18 | 0 | 0.00 | 0.00 | 16 |
| 51 | 17-Jun | 55.50 | 55.50 | 54.88 | 54.88 | 54.95 | -2.00 | 274.67 | 9,412 | 17.46 | 0 | 0.00 | 0.00 | 6 |
| 52 | 16-Jun | 56.00 | 56.56 | 54.90 | 56.00 | 55.66 | 0.00 | 280.00 | 13,948 | 25.88 | 0 | 0.00 | 0.00 | 9 |
| 53 | 13-Jun | 56.11 | 56.11 | 56.00 | 56.00 | 56.03 | -0.20 | 280.00 | 8,272 | 15.35 | 0 | 0.00 | 0.00 | 5 |
| 54 | 12-Jun | 57.11 | 57.11 | 56.11 | 56.11 | 56.42 | -1.75 | 280.83 | 11,631 | 21.58 | 0 | 0.00 | 0.00 | 7 |
| 55 | 11-Jun | 57.50 | 57.50 | 57.11 | 57.11 | 57.26 | -0.68 | 285.84 | 9,479 | 17.59 | 0 | 0.00 | 0.00 | 6 |
| 56 | 10-Jun | 58.00 | 58.40 | 57.18 | 57.50 | 57.75 | -1.37 | 287.79 | 10,764 | 19.97 | 0 | 0.00 | 0.00 | 7 |
| 57 | 09-Jun | 58.00 | 58.30 | 58.00 | 58.30 | 58.13 | 0.97 | 291.79 | 8,087 | 15.00 | 0 | 0.00 | 0.00 | 5 |
| 58 | 06-Jun | 57.80 | 58.00 | 57.71 | 57.74 | 57.80 | -1.80 | 288.99 | 10,131 | 18.80 | 0 | 0.00 | 0.00 | 6 |
| 59 | 05-Jun | 58.82 | 58.82 | 58.80 | 58.80 | 58.80 | -0.03 | 294.29 | 5,851 | 10.86 | 0 | 0.00 | 0.00 | 4 |
| 60 | 04-Jun | 60.00 | 60.00 | 58.82 | 58.82 | 58.85 | -2.02 | 294.39 | 6,321 | 11.73 | 0 | 0.00 | 0.00 | 4 |
| 61 | 03-Jun | 61.00 | 61.00 | 60.03 | 60.03 | 60.20 | -2.01 | 300.45 | 8,573 | 15.91 | 0 | 0.00 | 0.00 | 5 |
| 62 | 02-Jun | 62.50 | 62.50 | 61.26 | 61.26 | 61.79 | -1.98 | 306.61 | 7,984 | 14.81 | 0 | 0.00 | 0.00 | 5 |
| 63 | 30-May | 64.00 | 64.00 | 62.50 | 62.50 | 62.58 | -1.57 | 312.81 | 7,550 | 14.01 | 0 | 0.00 | 0.00 | 5 |
| 64 | 29-May | 63.19 | 63.50 | 63.19 | 63.50 | 63.30 | 0.47 | 317.82 | 4,425 | 8.21 | 0 | 0.00 | 0.00 | 3 |
| 65 | 28-May | 63.00 | 64.00 | 63.00 | 63.20 | 63.45 | 0.32 | 316.32 | 4,409 | 8.18 | 0 | 0.00 | 0.00 | 3 |
| 66 | 27-May | 62.75 | 63.10 | 62.75 | 63.00 | 63.00 | 0.21 | 315.00 | 6,041 | 11.21 | 0 | 0.00 | 0.00 | 4 |
| 67 | 26-May | 62.50 | 62.87 | 62.50 | 62.87 | 62.53 | 0.59 | 314.66 | 6,335 | 11.75 | 0 | 0.00 | 0.00 | 4 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON