| 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: 201.98; Drift%: -7.27 |
| 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: 222.0 / 198.02 | Week: 203.76 / 199.4 | Day: 191.0 / 185.07 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 186.90 | 191.00 | 185.07 | 188.30 | 187.63 | 1.36 | 347.52 | 12,049 | 5.05 | 8,984 | 5.21 | 0.17 | 11 |
| 2 | 11-Nov | 185.50 | 190.85 | 185.00 | 185.78 | 186.86 | -1.60 | 342.86 | 8,316 | 3.49 | 5,412 | 3.14 | 0.10 | 6 |
| 3 | 10-Nov | 192.00 | 194.19 | 186.60 | 188.81 | 190.08 | -3.14 | 348.46 | 17,770 | 7.45 | 11,140 | 6.47 | 0.21 | 13 |
| 4 | 07-Nov | 189.01 | 198.00 | 186.00 | 194.94 | 191.07 | 3.75 | 359.77 | 20,635 | 8.65 | 16,516 | 9.59 | 0.32 | 20 |
| 5 | 06-Nov | 193.08 | 195.79 | 185.21 | 187.89 | 189.37 | -2.69 | 346.76 | 23,563 | 9.88 | 14,323 | 8.31 | 0.27 | 17 |
| 6 | 04-Nov | 202.80 | 202.80 | 191.63 | 193.08 | 194.95 | -2.42 | 356.34 | 24,791 | 10.39 | 18,725 | 10.87 | 0.37 | 22 |
| 7 | 03-Nov | 201.47 | 201.98 | 196.27 | 197.86 | 198.55 | -1.22 | 365.16 | 29,338 | 12.30 | 24,270 | 14.09 | 0.48 | 29 |
| 8 | 31-Oct | 200.10 | 203.76 | 199.40 | 200.31 | 200.59 | -0.19 | 369.68 | 6,285 | 2.64 | 3,920 | 2.28 | 0.08 | 5 |
| 9 | 30-Oct | 201.49 | 202.00 | 200.00 | 200.69 | 200.77 | -0.18 | 370.38 | 5,366 | 2.25 | 4,359 | 2.53 | 0.09 | 5 |
| 10 | 29-Oct | 203.17 | 203.17 | 200.20 | 201.06 | 201.29 | -0.54 | 371.06 | 6,017 | 2.52 | 4,534 | 2.63 | 0.09 | 5 |
| 11 | 28-Oct | 200.04 | 203.45 | 200.04 | 202.16 | 201.69 | 0.56 | 373.09 | 5,222 | 2.19 | 4,245 | 2.46 | 0.09 | 5 |
| 12 | 27-Oct | 203.58 | 203.58 | 200.10 | 201.04 | 202.09 | -1.25 | 371.03 | 8,963 | 3.76 | 6,819 | 3.96 | 0.14 | 8 |
| 13 | 24-Oct | 204.79 | 204.79 | 199.20 | 203.58 | 203.07 | 0.89 | 375.72 | 9,553 | 4.01 | 3,265 | 1.89 | 0.07 | 4 |
| 14 | 23-Oct | 199.87 | 205.00 | 198.81 | 201.79 | 202.42 | 0.96 | 372.41 | 17,916 | 7.51 | 6,947 | 4.03 | 0.14 | 8 |
| 15 | 21-Oct | 201.49 | 203.00 | 199.00 | 199.87 | 200.55 | 0.54 | 368.87 | 4,854 | 2.04 | 3,393 | 1.97 | 0.07 | 4 |
| 16 | 20-Oct | 201.18 | 201.18 | 196.75 | 198.79 | 198.60 | -0.63 | 366.87 | 7,567 | 3.17 | 5,052 | 2.93 | 0.10 | 6 |
| 17 | 17-Oct | 201.47 | 203.00 | 198.02 | 200.05 | 200.98 | -0.47 | 369.20 | 7,684 | 3.22 | 5,272 | 3.06 | 0.11 | 6 |
| 18 | 16-Oct | 200.15 | 202.95 | 199.25 | 200.99 | 201.10 | 0.42 | 370.94 | 6,323 | 2.65 | 2,444 | 1.42 | 0.05 | 3 |
| 19 | 15-Oct | 202.20 | 202.89 | 199.26 | 200.15 | 200.76 | -0.47 | 369.38 | 7,695 | 3.23 | 4,955 | 2.88 | 0.10 | 6 |
| 20 | 14-Oct | 203.99 | 206.39 | 200.27 | 201.10 | 202.47 | -0.69 | 371.14 | 13,489 | 5.66 | 8,570 | 4.97 | 0.17 | 10 |
| 21 | 13-Oct | 202.40 | 205.00 | 201.05 | 202.49 | 203.06 | -0.68 | 373.70 | 8,782 | 3.68 | 4,057 | 2.35 | 0.08 | 5 |
| 22 | 10-Oct | 201.27 | 206.90 | 201.27 | 203.88 | 204.54 | 0.70 | 376.27 | 12,886 | 5.40 | 8,032 | 4.66 | 0.16 | 9 |
| 23 | 09-Oct | 201.00 | 206.88 | 200.88 | 202.47 | 203.07 | 0.27 | 373.67 | 13,623 | 5.71 | 9,881 | 5.73 | 0.20 | 12 |
| 24 | 08-Oct | 201.00 | 204.29 | 201.00 | 201.93 | 202.44 | -0.30 | 372.67 | 4,978 | 2.09 | 3,665 | 2.13 | 0.07 | 4 |
| 25 | 07-Oct | 202.53 | 206.09 | 201.10 | 202.54 | 203.26 | 0.69 | 373.80 | 11,546 | 4.84 | 6,653 | 3.86 | 0.14 | 8 |
| 26 | 06-Oct | 201.15 | 204.99 | 199.60 | 201.16 | 202.05 | -0.62 | 371.25 | 19,342 | 8.11 | 10,350 | 6.01 | 0.21 | 12 |
| 27 | 03-Oct | 201.92 | 206.90 | 200.99 | 202.42 | 204.30 | 0.75 | 373.57 | 12,675 | 5.31 | 4,474 | 2.60 | 0.09 | 5 |
| 28 | 01-Oct | 203.65 | 204.19 | 200.35 | 200.91 | 201.91 | -1.26 | 370.79 | 2,384 | 1.00 | 1,909 | 1.11 | 0.04 | 2 |
| 29 | 30-Sep | 205.00 | 206.44 | 198.34 | 203.47 | 202.87 | 1.66 | 375.51 | 6,216 | 2.61 | 4,511 | 2.62 | 0.09 | 5 |
| 30 | 29-Sep | 199.99 | 204.29 | 199.21 | 200.14 | 200.94 | 0.07 | 369.37 | 9,588 | 4.02 | 5,979 | 3.47 | 0.12 | 7 |
| 31 | 26-Sep | 205.67 | 206.57 | 198.02 | 200.00 | 201.78 | -2.93 | 369.00 | 16,567 | 6.95 | 12,259 | 7.11 | 0.25 | 14 |
| 32 | 25-Sep | 206.01 | 209.70 | 205.00 | 206.04 | 207.45 | 0.29 | 380.26 | 8,945 | 3.75 | 7,045 | 4.09 | 0.15 | 8 |
| 33 | 24-Sep | 210.90 | 210.90 | 204.32 | 205.45 | 206.37 | -1.78 | 379.17 | 10,064 | 4.22 | 6,137 | 3.56 | 0.13 | 7 |
| 34 | 23-Sep | 209.83 | 213.76 | 208.00 | 209.18 | 210.74 | -0.28 | 386.05 | 12,845 | 5.39 | 3,780 | 2.19 | 0.08 | 4 |
| 35 | 22-Sep | 204.71 | 211.40 | 204.71 | 209.76 | 210.29 | 0.87 | 387.12 | 6,630 | 2.78 | 5,035 | 2.92 | 0.11 | 6 |
| 36 | 19-Sep | 209.97 | 212.79 | 206.65 | 207.96 | 210.00 | 0.00 | 383.80 | 14,326 | 6.01 | 8,321 | 4.83 | 0.00 | 10 |
| 37 | 18-Sep | 217.00 | 217.00 | 205.21 | 207.95 | 210.11 | -0.70 | 383.78 | 16,125 | 6.76 | 8,656 | 5.02 | 0.18 | 10 |
| 38 | 17-Sep | 210.98 | 211.99 | 208.66 | 209.41 | 210.40 | 0.08 | 386.47 | 4,388 | 1.84 | 2,616 | 1.52 | 0.06 | 3 |
| 39 | 16-Sep | 212.00 | 212.00 | 207.46 | 209.24 | 209.78 | -0.35 | 386.16 | 7,527 | 3.16 | 4,603 | 2.67 | 0.10 | 5 |
| 40 | 15-Sep | 208.10 | 211.48 | 208.10 | 209.97 | 210.23 | 0.02 | 387.51 | 9,216 | 3.86 | 7,141 | 4.14 | 0.15 | 8 |
| 41 | 12-Sep | 208.25 | 212.58 | 208.25 | 209.92 | 210.15 | -0.39 | 387.42 | 3,097 | 1.30 | 1,722 | 1.00 | 0.04 | 2 |
| 42 | 11-Sep | 210.86 | 213.15 | 210.10 | 210.75 | 211.58 | 0.62 | 388.95 | 8,063 | 3.38 | 5,415 | 3.14 | 0.11 | 6 |
| 43 | 10-Sep | 211.94 | 212.33 | 208.44 | 209.46 | 210.61 | -0.27 | 386.57 | 8,078 | 3.39 | 6,762 | 3.92 | 0.14 | 8 |
| 44 | 09-Sep | 208.25 | 213.99 | 206.00 | 210.03 | 210.13 | -0.03 | 387.62 | 13,024 | 5.46 | 11,047 | 6.41 | 0.23 | 13 |
| 45 | 08-Sep | 213.33 | 215.58 | 209.05 | 210.09 | 211.11 | -1.52 | 387.73 | 11,522 | 4.83 | 6,823 | 3.96 | 0.14 | 8 |
| 46 | 05-Sep | 214.18 | 215.10 | 211.99 | 213.33 | 212.95 | -0.94 | 393.71 | 6,716 | 2.82 | 4,337 | 2.52 | 0.09 | 5 |
| 47 | 04-Sep | 212.81 | 222.00 | 212.21 | 215.35 | 216.51 | 1.63 | 397.44 | 12,847 | 5.39 | 8,789 | 5.10 | 0.19 | 10 |
| 48 | 03-Sep | 211.76 | 214.50 | 210.00 | 211.89 | 212.77 | 0.70 | 391.05 | 4,871 | 2.04 | 2,927 | 1.70 | 0.06 | 3 |
| 49 | 02-Sep | 211.75 | 214.90 | 208.51 | 210.41 | 212.18 | -0.10 | 388.32 | 8,605 | 3.61 | 5,909 | 3.43 | 0.13 | 7 |
| 50 | 01-Sep | 210.00 | 214.22 | 208.65 | 210.62 | 210.67 | -1.93 | 388.71 | 6,654 | 2.79 | 4,874 | 2.83 | 0.10 | 6 |
| 51 | 29-Aug | 210.62 | 217.50 | 208.01 | 214.77 | 213.58 | 1.90 | 396.37 | 10,729 | 4.50 | 6,489 | 3.77 | 0.14 | 8 |
| 52 | 28-Aug | 209.00 | 213.39 | 208.80 | 210.77 | 210.98 | 0.36 | 388.98 | 7,670 | 3.22 | 6,149 | 3.57 | 0.13 | 7 |
| 53 | 26-Aug | 215.26 | 216.00 | 209.11 | 210.01 | 211.62 | -1.79 | 387.58 | 9,419 | 3.95 | 7,276 | 4.22 | 0.15 | 9 |
| 54 | 25-Aug | 217.01 | 219.20 | 212.99 | 213.83 | 215.34 | -1.47 | 394.63 | 8,750 | 3.67 | 5,729 | 3.33 | 0.12 | 7 |
| 55 | 22-Aug | 215.07 | 217.50 | 214.51 | 217.02 | 216.37 | 1.03 | 400.52 | 5,458 | 2.29 | 4,048 | 2.35 | 0.09 | 5 |
| 56 | 21-Aug | 219.51 | 224.45 | 213.39 | 214.81 | 217.67 | -1.61 | 396.44 | 18,147 | 7.61 | 11,545 | 6.70 | 0.25 | 14 |
| 57 | 20-Aug | 216.70 | 223.80 | 214.21 | 218.32 | 218.18 | 1.71 | 402.92 | 15,409 | 6.46 | 8,413 | 4.88 | 0.18 | 10 |
| 58 | 19-Aug | 219.50 | 219.51 | 213.35 | 214.65 | 216.25 | -1.39 | 396.15 | 7,405 | 3.10 | 4,496 | 2.61 | 0.10 | 5 |
| 59 | 18-Aug | 218.00 | 220.60 | 215.85 | 217.67 | 218.27 | 0.82 | 401.72 | 9,991 | 4.19 | 7,453 | 4.33 | 0.16 | 9 |
| 60 | 14-Aug | 222.00 | 224.00 | 214.01 | 215.90 | 218.32 | -1.47 | 398.45 | 16,137 | 6.77 | 10,861 | 6.30 | 0.24 | 13 |
| 61 | 13-Aug | 221.79 | 222.01 | 217.11 | 219.13 | 220.08 | -0.51 | 404.41 | 18,807 | 7.89 | 13,641 | 7.92 | 0.30 | 16 |
| 62 | 12-Aug | 225.65 | 228.00 | 218.90 | 220.26 | 223.27 | -0.96 | 406.50 | 24,515 | 10.28 | 14,454 | 8.39 | 0.32 | 17 |
| 63 | 11-Aug | 227.00 | 235.00 | 220.43 | 222.40 | 226.43 | 2.59 | 410.45 | 76,630 | 32.13 | 48,175 | 27.96 | 1.09 | 57 |
| 64 | 08-Aug | 207.95 | 227.00 | 202.70 | 216.79 | 215.37 | 4.13 | 400.09 | 61,775 | 25.90 | 25,131 | 14.59 | 0.54 | 30 |
| 65 | 07-Aug | 204.00 | 210.02 | 204.00 | 208.20 | 207.86 | 2.01 | 384.24 | 10,916 | 4.58 | 6,375 | 3.70 | 0.13 | 8 |
| 66 | 06-Aug | 207.63 | 209.02 | 204.01 | 204.10 | 205.98 | -1.70 | 376.67 | 5,298 | 2.22 | 3,478 | 2.02 | 0.07 | 4 |
| 67 | 05-Aug | 205.93 | 212.01 | 205.58 | 207.63 | 208.79 | 0.28 | 383.19 | 12,537 | 5.26 | 7,268 | 4.22 | 0.15 | 9 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR