| 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 | Low52 Price: 151.85 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 18,455,405 | Low52 Date: 04-Jun-2024 | SHP: 54.12 / 0.14 / 0.05 / 45.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 337.9 / 170.53 | Month: 215.5 / 170.53 | Week: 215.5 / 197.72 | Day: 206.85 / 199.04 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 201.68 | 202.90 | 195.10 | 198.35 | 199.72 | -1.68 | 366.06 | 18,138 | 1.49 | 11,617 | 1.36 | 0.23 | 0.14 |
| 2 | 03-Apr | 200.80 | 206.85 | 199.04 | 201.73 | 203.19 | 0.72 | 372.30 | 27,474 | 2.26 | 16,564 | 1.94 | 0.34 | 0.20 |
| 3 | 02-Apr | 205.10 | 206.00 | 198.00 | 200.28 | 202.77 | -2.14 | 369.62 | 22,860 | 1.88 | 12,577 | 1.48 | 0.26 | 0.15 |
| 4 | 01-Apr | 204.89 | 207.60 | 203.00 | 204.65 | 205.14 | 0.14 | 377.69 | 20,300 | 1.67 | 12,634 | 1.48 | 0.26 | 0.15 |
| 5 | 28-Mar | 200.11 | 211.94 | 200.11 | 204.37 | 206.92 | 2.13 | 377.17 | 49,591 | 4.08 | 30,791 | 3.61 | 0.64 | 0.37 |
| 6 | 27-Mar | 205.85 | 211.79 | 197.72 | 200.11 | 203.10 | -4.24 | 369.31 | 80,916 | 6.66 | 50,241 | 5.89 | 1.02 | 0.60 |
| 7 | 26-Mar | 207.26 | 214.01 | 204.62 | 208.96 | 210.28 | 1.67 | 385.64 | 41,370 | 3.41 | 26,905 | 3.16 | 0.57 | 0.32 |
| 8 | 25-Mar | 211.90 | 215.50 | 205.00 | 205.52 | 207.86 | -0.85 | 379.30 | 32,243 | 2.66 | 22,110 | 2.59 | 0.46 | 0.26 |
| 9 | 24-Mar | 214.99 | 214.99 | 203.80 | 207.29 | 208.45 | -1.23 | 382.56 | 54,768 | 4.51 | 40,156 | 4.71 | 0.84 | 0.48 |
| 10 | 21-Mar | 197.38 | 214.00 | 196.94 | 209.88 | 207.02 | 7.38 | 387.34 | 85,571 | 7.05 | 52,060 | 6.11 | 1.08 | 0.62 |
| 11 | 20-Mar | 200.76 | 201.24 | 191.56 | 195.45 | 195.73 | -0.49 | 360.71 | 61,785 | 5.09 | 36,070 | 4.23 | 0.71 | 0.43 |
| 12 | 19-Mar | 189.51 | 203.20 | 189.51 | 196.41 | 198.10 | 3.64 | 362.48 | 50,821 | 4.19 | 37,202 | 4.36 | 0.74 | 0.44 |
| 13 | 18-Mar | 185.49 | 192.92 | 185.49 | 189.51 | 189.65 | 2.16 | 349.75 | 29,963 | 2.47 | 19,319 | 2.27 | 0.37 | 0.23 |
| 14 | 17-Mar | 194.64 | 194.64 | 185.10 | 185.50 | 187.47 | -3.57 | 342.35 | 21,522 | 1.77 | 14,256 | 1.67 | 0.27 | 0.17 |
| 15 | 13-Mar | 189.02 | 194.89 | 189.02 | 192.37 | 192.57 | 3.14 | 355.03 | 42,295 | 3.48 | 33,001 | 3.87 | 0.64 | 0.39 |
| 16 | 12-Mar | 189.35 | 197.00 | 181.70 | 186.52 | 185.75 | 0.76 | 344.23 | 30,565 | 2.52 | 18,129 | 2.13 | 0.34 | 0.21 |
| 17 | 11-Mar | 186.00 | 188.08 | 180.53 | 185.12 | 184.74 | -1.38 | 341.65 | 15,558 | 1.28 | 8,523 | 1.00 | 0.16 | 0.10 |
| 18 | 10-Mar | 192.01 | 195.20 | 183.50 | 187.71 | 189.92 | -4.58 | 346.43 | 16,258 | 1.34 | 10,472 | 1.23 | 0.20 | 0.12 |
| 19 | 07-Mar | 202.85 | 205.19 | 195.56 | 196.71 | 200.01 | -2.19 | 363.04 | 12,140 | 1.00 | 8,696 | 1.02 | 0.17 | 0.10 |
| 20 | 06-Mar | 196.00 | 203.65 | 194.41 | 201.11 | 198.58 | 4.81 | 371.16 | 15,784 | 1.30 | 8,946 | 1.05 | 0.18 | 0.11 |
| 21 | 05-Mar | 183.19 | 194.65 | 179.50 | 191.88 | 190.05 | 4.74 | 354.12 | 25,284 | 2.08 | 10,913 | 1.28 | 0.21 | 0.13 |
| 22 | 04-Mar | 178.00 | 187.49 | 173.06 | 183.19 | 182.60 | 1.22 | 338.08 | 28,871 | 2.38 | 11,203 | 1.31 | 0.20 | 0.13 |
| 23 | 03-Mar | 176.00 | 184.80 | 170.53 | 180.99 | 175.80 | 0.37 | 334.02 | 70,348 | 5.79 | 36,540 | 4.29 | 0.64 | 0.43 |
| 24 | 28-Feb | 188.81 | 188.81 | 177.98 | 180.32 | 180.74 | -4.13 | 332.79 | 35,177 | 2.90 | 22,149 | 2.60 | 0.40 | 0.26 |
| 25 | 27-Feb | 202.55 | 202.55 | 187.39 | 188.08 | 191.47 | -4.84 | 347.11 | 37,085 | 3.05 | 24,213 | 2.84 | 0.46 | 0.29 |
| 26 | 25-Feb | 202.59 | 202.85 | 195.90 | 197.65 | 198.19 | -0.17 | 364.77 | 19,780 | 1.63 | 11,624 | 1.36 | 0.23 | 0.14 |
| 27 | 24-Feb | 203.00 | 203.01 | 196.68 | 197.99 | 199.72 | -3.26 | 365.40 | 24,131 | 1.99 | 18,557 | 2.18 | 0.37 | 0.22 |
| 28 | 21-Feb | 200.85 | 214.20 | 200.85 | 204.67 | 207.88 | 0.37 | 377.73 | 13,144 | 1.08 | 4,284 | 0.50 | 0.09 | 0.05 |
| 29 | 20-Feb | 204.87 | 207.01 | 198.00 | 203.92 | 203.34 | 1.92 | 376.34 | 13,744 | 1.13 | 6,729 | 0.79 | 0.14 | 0.08 |
| 30 | 19-Feb | 195.80 | 208.00 | 195.19 | 200.08 | 202.20 | 2.89 | 369.26 | 15,420 | 1.27 | 9,670 | 1.13 | 0.20 | 0.11 |
| 31 | 18-Feb | 206.72 | 206.72 | 189.85 | 194.46 | 195.33 | -4.72 | 358.88 | 31,705 | 2.61 | 18,119 | 2.13 | 0.35 | 0.21 |
| 32 | 17-Feb | 213.95 | 213.95 | 201.55 | 204.09 | 205.47 | -2.93 | 376.66 | 24,915 | 2.05 | 14,910 | 1.75 | 0.31 | 0.18 |
| 33 | 14-Feb | 228.50 | 232.70 | 207.00 | 210.24 | 214.81 | -5.40 | 388.01 | 35,474 | 2.92 | 17,674 | 2.07 | 0.38 | 0.21 |
| 34 | 13-Feb | 224.13 | 230.70 | 220.10 | 222.25 | 226.71 | -0.25 | 410.17 | 17,595 | 1.45 | 11,614 | 1.36 | 0.26 | 0.14 |
| 35 | 12-Feb | 220.00 | 231.54 | 216.98 | 222.80 | 224.04 | 1.00 | 411.19 | 40,274 | 3.32 | 18,546 | 2.18 | 0.42 | 0.22 |
| 36 | 11-Feb | 242.78 | 242.78 | 218.40 | 220.60 | 223.83 | -8.68 | 407.13 | 107,512 | 8.86 | 76,841 | 9.01 | 1.72 | 0.91 |
| 37 | 10-Feb | 249.61 | 249.61 | 239.99 | 241.56 | 242.03 | -2.54 | 445.81 | 18,033 | 1.49 | 13,771 | 1.62 | 0.33 | 0.16 |
| 38 | 07-Feb | 265.00 | 265.00 | 244.27 | 247.85 | 252.56 | -5.10 | 457.42 | 31,320 | 2.58 | 22,029 | 2.58 | 0.56 | 0.26 |
| 39 | 06-Feb | 262.88 | 268.89 | 258.00 | 261.18 | 263.11 | -0.05 | 482.02 | 21,351 | 1.76 | 12,830 | 1.51 | 0.34 | 0.15 |
| 40 | 05-Feb | 253.65 | 264.33 | 249.70 | 261.30 | 256.67 | 3.86 | 482.24 | 23,055 | 1.90 | 13,059 | 1.53 | 0.34 | 0.15 |
| 41 | 04-Feb | 244.21 | 253.91 | 244.21 | 251.59 | 249.52 | 2.43 | 464.32 | 14,411 | 1.19 | 9,515 | 1.12 | 0.24 | 0.11 |
| 42 | 03-Feb | 249.21 | 252.54 | 244.01 | 245.63 | 246.35 | -3.67 | 453.32 | 12,120 | 1.00 | 6,131 | 0.72 | 0.15 | 0.07 |
| 43 | 01-Feb | 246.85 | 257.99 | 244.25 | 255.00 | 248.93 | 2.39 | 470.00 | 18,852 | 1.55 | 10,742 | 1.26 | 0.27 | 0.13 |
| 44 | 31-Jan | 235.50 | 253.70 | 235.50 | 249.05 | 246.84 | 4.27 | 459.63 | 11,887 | 0.98 | 5,733 | 0.67 | 0.14 | 0.07 |
| 45 | 30-Jan | 245.85 | 249.65 | 237.05 | 238.85 | 242.86 | -2.35 | 440.81 | 19,376 | 1.60 | 11,731 | 1.38 | 0.28 | 0.14 |
| 46 | 29-Jan | 242.80 | 251.90 | 242.00 | 244.60 | 246.08 | 2.32 | 451.42 | 18,957 | 1.56 | 10,218 | 1.20 | 0.25 | 0.12 |
| 47 | 28-Jan | 240.65 | 249.65 | 233.20 | 239.05 | 240.46 | -1.87 | 441.18 | 44,220 | 3.64 | 22,961 | 2.69 | 0.55 | 0.27 |
| 48 | 27-Jan | 257.75 | 269.75 | 241.30 | 243.60 | 250.96 | -5.82 | 449.57 | 30,688 | 2.53 | 16,252 | 1.91 | 0.41 | 0.19 |
| 49 | 24-Jan | 265.20 | 269.40 | 257.10 | 258.65 | 259.94 | -1.99 | 477.35 | 45,423 | 3.74 | 33,396 | 3.92 | 0.87 | 0.40 |
| 50 | 23-Jan | 277.85 | 279.10 | 255.60 | 263.90 | 263.94 | -2.94 | 487.04 | 32,310 | 2.66 | 14,867 | 1.74 | 0.39 | 0.18 |
| 51 | 22-Jan | 275.05 | 277.00 | 261.95 | 271.65 | 268.81 | -1.47 | 501.34 | 27,306 | 2.25 | 15,770 | 1.85 | 0.42 | 0.19 |
| 52 | 21-Jan | 277.35 | 285.00 | 272.60 | 275.65 | 277.86 | -1.38 | 508.72 | 32,235 | 2.66 | 12,698 | 1.49 | 0.35 | 0.15 |
| 53 | 20-Jan | 276.60 | 283.35 | 273.25 | 279.45 | 278.25 | 0.68 | 515.74 | 56,452 | 4.65 | 25,421 | 2.98 | 0.71 | 0.30 |
| 54 | 17-Jan | 263.50 | 299.00 | 262.00 | 277.55 | 284.86 | 4.94 | 512.23 | 253,773 | 20.90 | 71,954 | 8.44 | 2.05 | 0.85 |
| 55 | 16-Jan | 277.20 | 277.20 | 261.10 | 263.85 | 267.37 | -2.80 | 486.95 | 36,515 | 3.01 | 21,194 | 2.49 | 0.57 | 0.25 |
| 56 | 15-Jan | 276.25 | 282.20 | 266.40 | 271.25 | 274.49 | -0.02 | 500.60 | 31,766 | 2.62 | 16,289 | 1.91 | 0.45 | 0.19 |
| 57 | 14-Jan | 268.60 | 279.80 | 266.40 | 271.30 | 273.01 | 2.58 | 500.70 | 31,824 | 2.62 | 17,697 | 2.08 | 0.48 | 0.21 |
| 58 | 13-Jan | 282.45 | 284.00 | 258.90 | 264.30 | 274.15 | -7.62 | 487.78 | 79,345 | 6.54 | 39,436 | 4.63 | 1.08 | 0.47 |
| 59 | 10-Jan | 314.90 | 317.60 | 276.70 | 284.45 | 289.28 | -10.14 | 524.96 | 120,327 | 9.91 | 72,501 | 8.51 | 2.10 | 0.86 |
| 60 | 09-Jan | 317.90 | 320.00 | 305.00 | 313.30 | 312.58 | -1.01 | 578.21 | 23,663 | 1.95 | 13,912 | 1.63 | 0.43 | 0.16 |
| 61 | 08-Jan | 313.15 | 321.15 | 313.00 | 316.45 | 315.90 | -0.19 | 584.02 | 29,090 | 2.40 | 16,495 | 1.94 | 0.52 | 0.20 |
| 62 | 07-Jan | 312.95 | 321.65 | 311.80 | 317.05 | 318.47 | 2.07 | 585.13 | 32,894 | 2.71 | 18,568 | 2.18 | 0.59 | 0.22 |
| 63 | 06-Jan | 335.45 | 335.45 | 306.90 | 310.50 | 322.02 | -6.96 | 573.04 | 78,322 | 6.45 | 40,530 | 4.75 | 1.31 | 0.48 |
| 64 | 03-Jan | 327.30 | 337.90 | 320.55 | 332.10 | 330.58 | 1.79 | 612.90 | 117,942 | 9.71 | 60,597 | 7.11 | 2.00 | 0.72 |
| 65 | 02-Jan | 317.40 | 329.00 | 317.00 | 326.15 | 324.72 | 3.07 | 601.92 | 62,133 | 5.12 | 33,652 | 3.95 | 1.09 | 0.40 |
| 66 | 01-Jan | 323.00 | 329.00 | 314.00 | 316.15 | 322.11 | -1.42 | 583.47 | 42,367 | 3.49 | 24,947 | 2.93 | 0.80 | 0.30 |
| 67 | 31-Dec | 311.70 | 324.70 | 310.10 | 320.65 | 318.71 | 2.42 | 591.77 | 45,064 | 3.71 | 25,125 | 2.95 | 0.80 | 0.30 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON