| Macro-sector: Industrials | Band: 20 | High52 Price: 341.85 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 170.53 | Barrier: 209.02; Drift%: 0.83 |
| Basic Industry: Rubber | Total Equity: 18,455,405 | Low52 Date: 03-Mar-2025 | SHP: 54.12 / 0.0 / 0.05 / 45.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 337.9 / 170.53 | Month: 227.01 / 204.72 | Week: 235.0 / 214.01 | Day: 213.39 / 208.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 209.00 | 213.39 | 208.80 | 210.77 | 210.98 | 0.36 | 388.98 | 7,670 | 1.76 | 6,149 | 2.40 | 0.13 | 7 |
| 2 | 26-Aug | 215.26 | 216.00 | 209.11 | 210.01 | 211.62 | -1.79 | 387.58 | 9,419 | 2.16 | 7,276 | 2.84 | 0.15 | 9 |
| 3 | 25-Aug | 217.01 | 219.20 | 212.99 | 213.83 | 215.34 | -1.47 | 394.63 | 8,750 | 2.01 | 5,729 | 2.24 | 0.12 | 7 |
| 4 | 22-Aug | 215.07 | 217.50 | 214.51 | 217.02 | 216.37 | 1.03 | 400.52 | 5,458 | 1.25 | 4,048 | 1.58 | 0.09 | 5 |
| 5 | 21-Aug | 219.51 | 224.45 | 213.39 | 214.81 | 217.67 | -1.61 | 396.44 | 18,147 | 4.17 | 11,545 | 4.51 | 0.25 | 14 |
| 6 | 20-Aug | 216.70 | 223.80 | 214.21 | 218.32 | 218.18 | 1.71 | 402.92 | 15,409 | 3.54 | 8,413 | 3.28 | 0.18 | 10 |
| 7 | 19-Aug | 219.50 | 219.51 | 213.35 | 214.65 | 216.25 | -1.39 | 396.15 | 7,405 | 1.70 | 4,496 | 1.75 | 0.10 | 5 |
| 8 | 18-Aug | 218.00 | 220.60 | 215.85 | 217.67 | 218.27 | 0.82 | 401.72 | 9,991 | 2.30 | 7,453 | 2.91 | 0.16 | 9 |
| 9 | 14-Aug | 222.00 | 224.00 | 214.01 | 215.90 | 218.32 | -1.47 | 398.45 | 16,137 | 3.71 | 10,861 | 4.24 | 0.24 | 13 |
| 10 | 13-Aug | 221.79 | 222.01 | 217.11 | 219.13 | 220.08 | -0.51 | 404.41 | 18,807 | 4.32 | 13,641 | 5.32 | 0.30 | 16 |
| 11 | 12-Aug | 225.65 | 228.00 | 218.90 | 220.26 | 223.27 | -0.96 | 406.50 | 24,515 | 5.63 | 14,454 | 5.64 | 0.32 | 17 |
| 12 | 11-Aug | 227.00 | 235.00 | 220.43 | 222.40 | 226.43 | 2.59 | 410.45 | 76,630 | 17.61 | 48,175 | 18.80 | 1.09 | 57 |
| 13 | 08-Aug | 207.95 | 227.00 | 202.70 | 216.79 | 215.37 | 4.13 | 400.09 | 61,775 | 14.20 | 25,131 | 9.81 | 0.54 | 30 |
| 14 | 07-Aug | 204.00 | 210.02 | 204.00 | 208.20 | 207.86 | 2.01 | 384.24 | 10,916 | 2.51 | 6,375 | 2.49 | 0.13 | 8 |
| 15 | 06-Aug | 207.63 | 209.02 | 204.01 | 204.10 | 205.98 | -1.70 | 376.67 | 5,298 | 1.22 | 3,478 | 1.36 | 0.07 | 4 |
| 16 | 05-Aug | 205.93 | 212.01 | 205.58 | 207.63 | 208.79 | 0.28 | 383.19 | 12,537 | 2.88 | 7,268 | 2.84 | 0.15 | 9 |
| 17 | 04-Aug | 203.51 | 209.92 | 203.51 | 207.04 | 207.30 | 0.96 | 382.10 | 6,652 | 1.53 | 4,011 | 1.57 | 0.08 | 5 |
| 18 | 01-Aug | 210.51 | 213.00 | 202.98 | 205.08 | 207.64 | -3.06 | 378.48 | 24,487 | 5.63 | 14,210 | 5.55 | 0.30 | 17 |
| 19 | 31-Jul | 209.00 | 213.90 | 207.41 | 211.56 | 211.26 | 0.69 | 390.44 | 9,804 | 2.25 | 7,014 | 2.74 | 0.15 | 8 |
| 20 | 30-Jul | 210.93 | 211.99 | 207.20 | 210.10 | 209.87 | 0.28 | 387.75 | 6,355 | 1.46 | 3,841 | 1.50 | 0.08 | 5 |
| 21 | 29-Jul | 206.39 | 211.50 | 206.00 | 209.52 | 207.98 | 1.92 | 386.68 | 9,186 | 2.11 | 5,253 | 2.05 | 0.11 | 6 |
| 22 | 28-Jul | 213.00 | 216.29 | 204.72 | 205.58 | 209.39 | -3.63 | 379.41 | 20,609 | 4.74 | 13,676 | 5.34 | 0.29 | 16 |
| 23 | 25-Jul | 227.00 | 227.01 | 211.11 | 213.33 | 217.37 | -2.76 | 393.71 | 20,158 | 4.63 | 7,496 | 2.93 | 0.16 | 9 |
| 24 | 24-Jul | 215.20 | 221.11 | 215.20 | 219.38 | 218.77 | 0.78 | 404.87 | 14,741 | 3.39 | 10,789 | 4.21 | 0.24 | 13 |
| 25 | 23-Jul | 222.00 | 222.00 | 215.90 | 217.69 | 218.13 | -0.82 | 401.76 | 16,425 | 3.77 | 9,712 | 3.79 | 0.21 | 12 |
| 26 | 22-Jul | 217.30 | 221.85 | 215.42 | 219.49 | 219.35 | 1.13 | 405.08 | 27,602 | 6.34 | 16,246 | 6.34 | 0.36 | 19 |
| 27 | 21-Jul | 216.29 | 220.70 | 214.15 | 217.03 | 217.98 | 0.69 | 400.54 | 17,316 | 3.98 | 13,540 | 5.28 | 0.30 | 16 |
| 28 | 18-Jul | 214.01 | 220.52 | 213.71 | 215.54 | 217.07 | -0.18 | 397.79 | 23,219 | 5.34 | 13,042 | 5.09 | 0.28 | 15 |
| 29 | 17-Jul | 211.08 | 218.85 | 211.08 | 215.92 | 216.31 | 1.37 | 398.49 | 30,235 | 6.95 | 18,097 | 7.06 | 0.39 | 21 |
| 30 | 16-Jul | 216.08 | 216.08 | 211.60 | 213.00 | 213.08 | 0.59 | 393.00 | 13,583 | 3.12 | 10,335 | 4.03 | 0.22 | 12 |
| 31 | 15-Jul | 210.00 | 214.30 | 210.00 | 211.76 | 212.30 | 0.90 | 390.81 | 6,790 | 1.56 | 4,386 | 1.71 | 0.09 | 5 |
| 32 | 14-Jul | 207.11 | 212.90 | 207.11 | 209.88 | 210.66 | 0.58 | 387.34 | 9,910 | 2.28 | 5,028 | 1.96 | 0.11 | 6 |
| 33 | 11-Jul | 214.00 | 214.00 | 208.00 | 208.67 | 210.01 | -2.03 | 385.11 | 10,766 | 2.47 | 6,193 | 2.42 | 0.13 | 7 |
| 34 | 10-Jul | 217.40 | 217.40 | 212.10 | 213.00 | 213.65 | -0.06 | 393.00 | 5,495 | 1.26 | 3,565 | 1.39 | 0.08 | 4 |
| 35 | 09-Jul | 216.87 | 217.19 | 212.00 | 213.13 | 214.11 | 0.70 | 393.34 | 6,561 | 1.51 | 3,228 | 1.26 | 0.07 | 4 |
| 36 | 08-Jul | 220.78 | 220.99 | 207.36 | 211.64 | 213.11 | -4.38 | 390.59 | 33,320 | 7.66 | 17,285 | 6.75 | 0.37 | 21 |
| 37 | 07-Jul | 218.50 | 224.00 | 212.92 | 221.33 | 218.68 | 2.89 | 408.47 | 17,859 | 4.10 | 11,524 | 4.50 | 0.25 | 14 |
| 38 | 04-Jul | 215.79 | 215.79 | 212.01 | 215.11 | 214.45 | 1.23 | 396.99 | 6,872 | 1.58 | 3,483 | 1.36 | 0.07 | 4 |
| 39 | 03-Jul | 214.03 | 215.90 | 211.01 | 212.49 | 213.10 | -0.72 | 392.16 | 9,363 | 2.15 | 6,437 | 2.51 | 0.14 | 8 |
| 40 | 02-Jul | 221.00 | 221.00 | 213.02 | 214.03 | 214.23 | -1.33 | 395.00 | 24,373 | 5.60 | 20,130 | 7.86 | 0.43 | 24 |
| 41 | 01-Jul | 220.40 | 220.40 | 212.00 | 216.92 | 215.83 | 0.72 | 400.33 | 15,191 | 3.49 | 9,204 | 3.59 | 0.20 | 11 |
| 42 | 30-Jun | 217.00 | 218.51 | 212.50 | 215.38 | 215.67 | 0.02 | 397.49 | 17,279 | 3.97 | 13,269 | 5.18 | 0.29 | 16 |
| 43 | 27-Jun | 217.00 | 217.11 | 214.20 | 215.33 | 215.73 | 0.04 | 397.40 | 4,350 | 1.00 | 2,561 | 1.00 | 0.06 | 3 |
| 44 | 26-Jun | 216.33 | 217.19 | 214.21 | 215.24 | 215.62 | 0.49 | 397.23 | 9,030 | 2.08 | 6,968 | 2.72 | 0.15 | 8 |
| 45 | 25-Jun | 213.00 | 217.31 | 213.00 | 214.20 | 214.77 | 1.21 | 395.31 | 13,651 | 3.14 | 8,107 | 3.16 | 0.17 | 10 |
| 46 | 24-Jun | 209.23 | 215.60 | 209.23 | 211.63 | 213.35 | 1.06 | 390.57 | 12,743 | 2.93 | 7,955 | 3.10 | 0.17 | 9 |
| 47 | 23-Jun | 211.00 | 211.00 | 207.22 | 209.41 | 209.05 | -1.18 | 386.47 | 6,561 | 1.51 | 2,861 | 1.12 | 0.06 | 3 |
| 48 | 20-Jun | 206.00 | 214.40 | 204.18 | 211.90 | 210.33 | 2.05 | 391.07 | 18,163 | 4.17 | 9,424 | 3.68 | 0.20 | 11 |
| 49 | 19-Jun | 211.52 | 215.40 | 203.01 | 207.64 | 209.35 | -1.52 | 383.21 | 49,014 | 11.26 | 22,859 | 8.92 | 0.48 | 27 |
| 50 | 18-Jun | 211.84 | 215.65 | 208.00 | 210.84 | 212.26 | 0.52 | 389.11 | 12,416 | 2.85 | 6,655 | 2.60 | 0.14 | 8 |
| 51 | 17-Jun | 212.10 | 216.30 | 208.99 | 209.75 | 211.21 | -1.69 | 387.10 | 16,787 | 3.86 | 10,604 | 4.14 | 0.22 | 13 |
| 52 | 16-Jun | 217.80 | 218.45 | 210.63 | 213.35 | 213.27 | -1.07 | 393.75 | 14,636 | 3.36 | 6,189 | 2.42 | 0.13 | 7 |
| 53 | 13-Jun | 210.00 | 219.01 | 210.00 | 215.65 | 214.83 | -0.17 | 397.99 | 23,668 | 5.44 | 12,638 | 4.93 | 0.27 | 15 |
| 54 | 12-Jun | 222.53 | 227.48 | 214.00 | 216.02 | 219.96 | -3.10 | 398.67 | 30,447 | 7.00 | 16,063 | 6.27 | 0.35 | 19 |
| 55 | 11-Jun | 222.35 | 227.62 | 216.68 | 222.94 | 222.54 | 1.27 | 411.44 | 41,791 | 9.60 | 23,977 | 9.36 | 0.53 | 28 |
| 56 | 10-Jun | 230.41 | 230.41 | 219.00 | 220.15 | 223.42 | -3.69 | 406.30 | 37,146 | 8.54 | 22,710 | 8.86 | 0.51 | 27 |
| 57 | 09-Jun | 232.89 | 236.50 | 225.81 | 228.58 | 232.15 | 1.11 | 421.85 | 65,326 | 15.01 | 35,903 | 14.01 | 0.83 | 43 |
| 58 | 06-Jun | 228.00 | 236.90 | 223.05 | 226.06 | 230.72 | 3.58 | 417.20 | 235,536 | 54.13 | 70,130 | 27.37 | 1.62 | 83 |
| 59 | 05-Jun | 222.00 | 225.01 | 217.41 | 218.25 | 220.85 | -1.13 | 402.79 | 7,913 | 1.82 | 4,892 | 1.91 | 0.11 | 6 |
| 60 | 04-Jun | 221.75 | 225.61 | 218.64 | 220.74 | 221.82 | -0.14 | 407.38 | 18,572 | 4.27 | 10,509 | 4.10 | 0.23 | 12 |
| 61 | 03-Jun | 219.40 | 229.00 | 219.40 | 221.06 | 223.91 | 1.54 | 407.98 | 47,735 | 10.97 | 23,529 | 9.18 | 0.53 | 28 |
| 62 | 02-Jun | 207.10 | 220.00 | 207.10 | 217.71 | 214.80 | 5.01 | 401.79 | 48,972 | 11.26 | 32,013 | 12.50 | 0.69 | 38 |
| 63 | 30-May | 209.68 | 209.68 | 206.00 | 207.33 | 207.39 | -0.62 | 382.64 | 8,097 | 1.86 | 5,061 | 1.98 | 0.10 | 6 |
| 64 | 29-May | 212.18 | 212.25 | 205.32 | 208.63 | 208.19 | -0.55 | 385.04 | 22,165 | 5.09 | 13,474 | 5.26 | 0.28 | 16 |
| 65 | 28-May | 206.96 | 213.00 | 206.96 | 209.79 | 210.42 | 0.41 | 387.18 | 11,711 | 2.69 | 8,046 | 3.14 | 0.17 | 10 |
| 66 | 27-May | 208.00 | 211.90 | 206.37 | 208.94 | 209.04 | 0.06 | 385.61 | 10,800 | 2.48 | 4,890 | 1.91 | 0.10 | 6 |
| 67 | 26-May | 212.20 | 212.20 | 207.04 | 208.82 | 209.43 | 0.59 | 385.39 | 21,803 | 5.01 | 14,554 | 5.68 | 0.30 | 17 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON