| Macro-sector: Industrials | Band: 10 | High52 Price: 3,157.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 22-May-2025 | Bumper: 1,888.1; Drift%: 5.13 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 1,500.0 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 5,333,332 | Low52 Date: 27-Jan-2026 | SHP: 40.06 / 0.02 / 0.0 / 59.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,534.65 / 2,194.75 | Month: 1,952.6 / 1,604.1 | Week: 1,839.9 / 1,650.1 | Day: 2,000.0 / 1,888.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,942.20 | 2,000.00 | 1,888.10 | 1,990.10 | 1,956.28 | 2.47 | 1,061.39 | 3,891 | 6.64 | 3,152 | 9.11 | 0.62 | 10 |
| 2 | 06-Apr | 1,909.30 | 1,973.80 | 1,863.10 | 1,942.20 | 1,924.43 | 2.23 | 1,035.84 | 1,430 | 2.44 | 990 | 2.86 | 0.19 | 3 |
| 3 | 02-Apr | 1,875.50 | 1,919.00 | 1,868.00 | 1,899.90 | 1,898.36 | 0.60 | 1,013.28 | 2,467 | 4.21 | 2,197 | 6.35 | 0.42 | 7 |
| 4 | 01-Apr | 1,875.00 | 1,927.60 | 1,840.40 | 1,888.60 | 1,885.44 | 0.74 | 1,007.25 | 2,239 | 3.82 | 1,778 | 5.14 | 0.34 | 6 |
| 5 | 30-Mar | 1,807.40 | 1,963.80 | 1,722.10 | 1,874.70 | 1,888.01 | 3.21 | 999.84 | 10,584 | 18.06 | 4,722 | 13.65 | 0.89 | 15 |
| 6 | 27-Mar | 1,847.90 | 1,849.00 | 1,774.90 | 1,816.40 | 1,795.63 | 0.44 | 968.75 | 2,927 | 4.99 | 2,262 | 6.54 | 0.41 | 7 |
| 7 | 25-Mar | 1,863.00 | 1,863.00 | 1,752.20 | 1,808.40 | 1,812.67 | 0.75 | 964.48 | 1,389 | 2.37 | 1,017 | 2.94 | 0.18 | 3 |
| 8 | 24-Mar | 1,756.30 | 1,802.00 | 1,756.30 | 1,795.00 | 1,786.34 | 0.65 | 957.00 | 961 | 1.64 | 646 | 1.87 | 0.12 | 2 |
| 9 | 23-Mar | 1,847.90 | 1,850.00 | 1,779.60 | 1,783.40 | 1,805.56 | -3.49 | 951.15 | 2,026 | 3.46 | 1,260 | 3.64 | 0.23 | 4 |
| 10 | 20-Mar | 1,846.80 | 1,894.00 | 1,805.10 | 1,847.90 | 1,842.27 | 2.78 | 985.55 | 4,682 | 7.99 | 3,244 | 9.38 | 0.60 | 10 |
| 11 | 19-Mar | 1,746.40 | 1,847.80 | 1,702.10 | 1,798.00 | 1,759.24 | 4.03 | 958.00 | 3,062 | 5.23 | 2,251 | 6.51 | 0.40 | 7 |
| 12 | 18-Mar | 1,732.10 | 1,750.00 | 1,704.20 | 1,728.30 | 1,725.28 | 1.44 | 921.76 | 1,839 | 3.14 | 1,254 | 3.62 | 0.22 | 4 |
| 13 | 17-Mar | 1,738.10 | 1,738.10 | 1,700.10 | 1,703.80 | 1,717.41 | -1.78 | 908.69 | 836 | 1.43 | 640 | 1.85 | 0.11 | 2 |
| 14 | 16-Mar | 1,799.90 | 1,799.90 | 1,696.50 | 1,734.70 | 1,721.87 | -2.72 | 925.17 | 2,294 | 3.91 | 1,276 | 3.69 | 0.22 | 4 |
| 15 | 13-Mar | 1,752.20 | 1,800.40 | 1,725.00 | 1,783.20 | 1,762.75 | -1.37 | 951.04 | 2,378 | 4.06 | 1,609 | 4.65 | 0.28 | 5 |
| 16 | 12-Mar | 1,722.60 | 1,849.90 | 1,688.10 | 1,807.90 | 1,771.16 | 5.50 | 964.21 | 3,015 | 5.15 | 1,865 | 5.39 | 0.33 | 6 |
| 17 | 11-Mar | 1,786.30 | 1,793.20 | 1,709.90 | 1,713.60 | 1,734.32 | -1.83 | 913.92 | 2,426 | 4.14 | 1,806 | 5.22 | 0.31 | 6 |
| 18 | 10-Mar | 1,800.20 | 1,801.90 | 1,743.10 | 1,745.60 | 1,762.77 | -1.51 | 930.99 | 598 | 1.02 | 455 | 1.32 | 0.08 | 1 |
| 19 | 09-Mar | 1,789.80 | 1,789.90 | 1,724.30 | 1,772.30 | 1,748.14 | -1.36 | 945.23 | 1,048 | 1.79 | 764 | 2.21 | 0.13 | 2 |
| 20 | 06-Mar | 1,809.70 | 1,809.70 | 1,775.10 | 1,796.80 | 1,799.21 | -0.28 | 958.29 | 607 | 1.04 | 538 | 1.55 | 0.10 | 2 |
| 21 | 05-Mar | 1,775.50 | 1,845.00 | 1,775.50 | 1,801.80 | 1,808.15 | -1.03 | 960.96 | 1,702 | 2.90 | 1,289 | 3.73 | 0.23 | 4 |
| 22 | 04-Mar | 1,769.00 | 1,830.00 | 1,745.10 | 1,820.60 | 1,790.78 | 0.94 | 970.99 | 1,056 | 1.80 | 648 | 1.87 | 0.12 | 2 |
| 23 | 02-Mar | 1,800.00 | 1,827.70 | 1,701.00 | 1,803.70 | 1,799.38 | -0.56 | 961.97 | 2,096 | 3.58 | 1,322 | 3.82 | 0.24 | 4 |
| 24 | 27-Feb | 1,714.20 | 1,839.90 | 1,677.20 | 1,813.80 | 1,765.54 | 6.88 | 967.36 | 3,425 | 5.84 | 1,754 | 5.07 | 0.31 | 5 |
| 25 | 26-Feb | 1,727.00 | 1,739.90 | 1,656.10 | 1,697.10 | 1,679.61 | 1.45 | 905.12 | 2,877 | 4.91 | 1,727 | 4.99 | 0.29 | 5 |
| 26 | 25-Feb | 1,729.20 | 1,753.90 | 1,650.10 | 1,672.80 | 1,699.27 | -3.30 | 892.16 | 2,172 | 3.71 | 1,256 | 3.63 | 0.21 | 4 |
| 27 | 24-Feb | 1,750.40 | 1,775.00 | 1,711.50 | 1,729.80 | 1,727.19 | -1.62 | 922.56 | 1,528 | 2.61 | 954 | 2.76 | 0.16 | 3 |
| 28 | 23-Feb | 1,810.70 | 1,812.80 | 1,750.40 | 1,758.30 | 1,775.67 | -1.97 | 937.76 | 790 | 1.35 | 445 | 1.29 | 0.08 | 1 |
| 29 | 20-Feb | 1,846.80 | 1,858.10 | 1,782.00 | 1,793.60 | 1,819.04 | -2.25 | 956.59 | 1,317 | 2.25 | 606 | 1.75 | 0.11 | 2 |
| 30 | 19-Feb | 1,819.90 | 1,880.00 | 1,819.00 | 1,834.80 | 1,847.51 | 0.31 | 978.56 | 2,982 | 5.09 | 1,653 | 4.78 | 0.31 | 5 |
| 31 | 18-Feb | 1,829.40 | 1,850.00 | 1,807.60 | 1,829.10 | 1,835.23 | 0.23 | 975.52 | 3,295 | 5.62 | 1,870 | 5.40 | 0.34 | 6 |
| 32 | 17-Feb | 1,841.00 | 1,860.00 | 1,800.10 | 1,824.90 | 1,840.82 | -0.35 | 973.28 | 724 | 1.24 | 373 | 1.08 | 0.07 | 1 |
| 33 | 16-Feb | 1,802.50 | 1,865.00 | 1,774.80 | 1,831.30 | 1,818.71 | 1.97 | 976.69 | 3,800 | 6.48 | 2,623 | 7.58 | 0.48 | 8 |
| 34 | 13-Feb | 1,792.60 | 1,808.20 | 1,781.30 | 1,795.90 | 1,797.81 | -0.41 | 957.81 | 622 | 1.06 | 361 | 1.04 | 0.06 | 1 |
| 35 | 12-Feb | 1,789.00 | 1,818.00 | 1,770.20 | 1,803.30 | 1,797.84 | 0.76 | 961.76 | 1,226 | 2.09 | 733 | 2.12 | 0.13 | 2 |
| 36 | 11-Feb | 1,758.50 | 1,800.80 | 1,733.80 | 1,789.70 | 1,766.21 | -0.09 | 954.51 | 2,557 | 4.36 | 1,766 | 5.10 | 0.31 | 6 |
| 37 | 10-Feb | 1,780.10 | 1,845.00 | 1,780.00 | 1,791.40 | 1,803.71 | 0.86 | 955.41 | 730 | 1.25 | 345 | 1.00 | 0.06 | 1 |
| 38 | 09-Feb | 1,830.80 | 1,871.90 | 1,750.10 | 1,776.10 | 1,813.52 | -2.42 | 947.25 | 3,349 | 5.72 | 1,883 | 5.44 | 0.34 | 6 |
| 39 | 06-Feb | 1,789.00 | 1,835.80 | 1,780.10 | 1,820.10 | 1,813.63 | 2.25 | 970.72 | 1,695 | 2.89 | 1,383 | 4.00 | 0.25 | 4 |
| 40 | 05-Feb | 1,833.00 | 1,833.00 | 1,764.90 | 1,780.10 | 1,785.32 | -1.23 | 949.39 | 1,239 | 2.11 | 759 | 2.19 | 0.14 | 2 |
| 41 | 04-Feb | 1,838.10 | 1,857.00 | 1,792.80 | 1,802.30 | 1,813.61 | -3.11 | 961.23 | 2,415 | 4.12 | 1,720 | 4.97 | 0.31 | 5 |
| 42 | 03-Feb | 1,739.00 | 1,879.80 | 1,730.00 | 1,860.20 | 1,825.13 | 9.33 | 992.11 | 4,539 | 7.75 | 2,176 | 6.29 | 0.40 | 7 |
| 43 | 02-Feb | 1,706.70 | 1,719.00 | 1,646.70 | 1,701.50 | 1,676.52 | 1.03 | 907.47 | 1,988 | 3.39 | 955 | 2.76 | 0.16 | 3 |
| 44 | 01-Feb | 1,720.60 | 1,734.00 | 1,673.50 | 1,684.10 | 1,699.11 | -3.49 | 898.19 | 704 | 1.20 | 345 | 1.00 | 0.06 | 1 |
| 45 | 30-Jan | 1,660.00 | 1,802.00 | 1,650.00 | 1,745.00 | 1,734.28 | 4.37 | 930.00 | 4,739 | 8.09 | 3,439 | 9.94 | 0.60 | 11 |
| 46 | 29-Jan | 1,651.50 | 1,729.00 | 1,637.40 | 1,671.90 | 1,669.25 | 1.32 | 891.68 | 2,036 | 3.47 | 1,098 | 3.17 | 0.18 | 3 |
| 47 | 28-Jan | 1,600.00 | 1,725.00 | 1,579.80 | 1,650.10 | 1,656.46 | 5.18 | 880.05 | 6,022 | 10.28 | 4,414 | 12.76 | 0.73 | 14 |
| 48 | 27-Jan | 1,610.60 | 1,688.90 | 1,500.00 | 1,568.90 | 1,548.26 | -1.32 | 836.75 | 6,770 | 11.55 | 4,025 | 11.63 | 0.62 | 13 |
| 49 | 23-Jan | 1,683.00 | 1,683.00 | 1,575.00 | 1,589.90 | 1,607.95 | -5.55 | 847.95 | 1,972 | 3.37 | 1,132 | 3.27 | 0.18 | 4 |
| 50 | 22-Jan | 1,725.00 | 1,725.00 | 1,650.00 | 1,683.40 | 1,684.27 | -0.61 | 897.81 | 5,031 | 8.59 | 3,722 | 10.76 | 0.63 | 12 |
| 51 | 21-Jan | 1,680.90 | 1,701.70 | 1,626.10 | 1,693.70 | 1,673.44 | 0.11 | 903.31 | 2,511 | 4.28 | 1,499 | 4.33 | 0.25 | 5 |
| 52 | 20-Jan | 1,810.00 | 1,810.00 | 1,681.00 | 1,691.80 | 1,735.67 | -5.22 | 902.29 | 4,045 | 6.90 | 2,840 | 8.21 | 0.49 | 9 |
| 53 | 19-Jan | 1,829.90 | 1,829.90 | 1,751.20 | 1,785.00 | 1,792.59 | -0.85 | 951.00 | 1,545 | 2.64 | 1,202 | 3.47 | 0.22 | 4 |
| 54 | 16-Jan | 1,750.00 | 1,820.00 | 1,750.00 | 1,800.30 | 1,804.67 | -0.23 | 960.16 | 655 | 1.12 | 387 | 1.12 | 0.07 | 1 |
| 55 | 14-Jan | 1,798.50 | 1,824.90 | 1,771.90 | 1,804.50 | 1,797.90 | 0.61 | 962.40 | 1,565 | 2.67 | 1,044 | 3.02 | 0.19 | 3 |
| 56 | 13-Jan | 1,747.70 | 1,805.00 | 1,733.80 | 1,793.50 | 1,780.68 | 2.39 | 956.53 | 2,902 | 4.95 | 2,461 | 7.11 | 0.44 | 8 |
| 57 | 12-Jan | 1,725.00 | 1,768.80 | 1,725.00 | 1,751.70 | 1,752.44 | 0.02 | 934.24 | 1,120 | 1.91 | 892 | 2.58 | 0.16 | 3 |
| 58 | 09-Jan | 1,812.10 | 1,821.40 | 1,702.00 | 1,751.30 | 1,755.51 | -3.01 | 934.03 | 2,592 | 4.42 | 1,312 | 3.79 | 0.23 | 4 |
| 59 | 08-Jan | 1,758.00 | 1,849.90 | 1,722.30 | 1,805.70 | 1,777.43 | 2.66 | 963.04 | 3,055 | 5.21 | 2,246 | 6.49 | 0.40 | 7 |
| 60 | 07-Jan | 1,740.30 | 1,770.00 | 1,734.20 | 1,758.90 | 1,754.50 | 0.14 | 938.08 | 683 | 1.17 | 494 | 1.43 | 0.09 | 2 |
| 61 | 06-Jan | 1,765.10 | 1,765.10 | 1,720.10 | 1,756.40 | 1,752.16 | 0.35 | 936.75 | 1,696 | 2.89 | 1,410 | 4.08 | 0.25 | 4 |
| 62 | 05-Jan | 1,735.10 | 1,759.90 | 1,709.00 | 1,750.30 | 1,734.25 | 0.60 | 933.49 | 1,137 | 1.94 | 706 | 2.04 | 0.12 | 2 |
| 63 | 02-Jan | 1,789.90 | 1,814.00 | 1,729.40 | 1,739.80 | 1,755.14 | -3.65 | 927.89 | 3,078 | 5.25 | 1,768 | 5.11 | 0.31 | 6 |
| 64 | 01-Jan | 1,790.00 | 1,815.00 | 1,782.10 | 1,805.70 | 1,800.26 | 0.62 | 963.04 | 585 | 1.00 | 401 | 1.16 | 0.07 | 1 |
| 65 | 31-Dec | 1,700.50 | 1,810.00 | 1,692.00 | 1,794.60 | 1,763.86 | 5.54 | 957.12 | 3,765 | 6.42 | 2,177 | 6.29 | 0.38 | 7 |
| 66 | 30-Dec | 1,700.00 | 1,707.80 | 1,685.40 | 1,700.40 | 1,695.56 | 0.73 | 906.88 | 3,188 | 5.44 | 2,312 | 6.68 | 0.39 | 7 |
| 67 | 29-Dec | 1,730.00 | 1,730.00 | 1,680.00 | 1,688.10 | 1,695.88 | -0.27 | 900.32 | 2,278 | 3.89 | 1,613 | 4.66 | 0.27 | 5 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR