| 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: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 18,455,405 | Low52 Date: 03-Mar-2025 | SHP: 54.12 / 0.16 / 0.05 / 45.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 337.9 / 170.53 | Month: 230.0 / 190.4 | Week: 221.0 / 211.01 | Day: 214.0 / 208.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 210.95 | 210.95 | 201.55 | 207.59 | 207.31 | -0.40 | 383.12 | 15,781 | 3.63 | 8,781 | 3.43 | 0.18 | 10 |
| 37 | 22-May | 216.21 | 220.99 | 206.20 | 208.43 | 211.48 | -3.60 | 384.67 | 25,651 | 5.90 | 17,361 | 6.78 | 0.37 | 21 |
| 38 | 21-May | 219.49 | 223.00 | 213.20 | 216.21 | 217.41 | -0.72 | 399.02 | 31,902 | 7.33 | 17,434 | 6.80 | 0.38 | 21 |
| 39 | 20-May | 210.01 | 230.00 | 210.00 | 217.77 | 220.21 | 4.20 | 401.90 | 94,785 | 21.78 | 41,470 | 16.19 | 0.91 | 49 |
| 40 | 19-May | 208.89 | 212.40 | 207.20 | 208.99 | 210.06 | 0.05 | 385.70 | 17,761 | 4.08 | 8,912 | 3.48 | 0.19 | 11 |
| 41 | 16-May | 204.50 | 213.10 | 204.50 | 208.89 | 209.21 | 1.11 | 385.51 | 29,942 | 6.88 | 19,628 | 7.66 | 0.41 | 23 |
| 42 | 15-May | 206.07 | 213.16 | 203.20 | 206.59 | 207.70 | 0.61 | 381.27 | 31,876 | 7.33 | 13,595 | 5.31 | 0.28 | 16 |
| 43 | 14-May | 202.15 | 207.20 | 202.15 | 205.33 | 205.52 | 1.58 | 378.94 | 9,103 | 2.09 | 5,893 | 2.30 | 0.12 | 7 |
| 44 | 13-May | 204.20 | 207.85 | 200.90 | 202.14 | 203.51 | -0.50 | 373.06 | 9,718 | 2.23 | 5,513 | 2.15 | 0.11 | 7 |
| 45 | 12-May | 203.30 | 205.50 | 199.83 | 203.15 | 202.59 | 2.43 | 374.92 | 15,381 | 3.54 | 10,493 | 4.10 | 0.21 | 12 |
| 46 | 09-May | 190.40 | 202.60 | 190.40 | 198.34 | 197.34 | 0.06 | 366.04 | 8,014 | 1.84 | 4,208 | 1.64 | 0.08 | 5 |
| 47 | 08-May | 202.89 | 205.01 | 197.30 | 198.23 | 200.43 | 0.15 | 365.84 | 15,792 | 3.63 | 8,608 | 3.36 | 0.17 | 10 |
| 48 | 07-May | 190.40 | 202.40 | 190.40 | 197.93 | 197.88 | 1.96 | 365.29 | 9,230 | 2.12 | 6,047 | 2.36 | 0.12 | 7 |
| 49 | 06-May | 194.00 | 206.63 | 193.10 | 194.13 | 198.88 | -1.93 | 358.27 | 21,503 | 4.94 | 9,305 | 3.63 | 0.19 | 11 |
| 50 | 05-May | 194.00 | 199.90 | 192.03 | 197.95 | 196.15 | 1.78 | 365.32 | 11,329 | 2.60 | 6,705 | 2.62 | 0.13 | 8 |
| 51 | 02-May | 197.47 | 198.14 | 193.21 | 194.49 | 195.71 | -1.25 | 358.94 | 5,352 | 1.23 | 2,884 | 1.13 | 0.06 | 3 |
| 52 | 30-Apr | 195.09 | 203.00 | 195.09 | 196.96 | 199.27 | -1.85 | 363.50 | 8,106 | 1.86 | 5,116 | 2.00 | 0.10 | 6 |
| 53 | 29-Apr | 199.58 | 202.79 | 197.94 | 200.67 | 200.36 | 1.95 | 370.34 | 15,942 | 3.66 | 10,998 | 4.29 | 0.22 | 13 |
| 54 | 28-Apr | 196.10 | 202.01 | 192.92 | 196.83 | 197.12 | -0.03 | 363.26 | 18,902 | 4.34 | 10,394 | 4.06 | 0.20 | 12 |
| 55 | 25-Apr | 209.50 | 212.51 | 192.50 | 196.89 | 198.91 | -7.74 | 363.37 | 51,902 | 11.93 | 23,790 | 9.29 | 0.47 | 28 |
| 56 | 24-Apr | 198.01 | 215.90 | 198.01 | 213.40 | 211.39 | 6.47 | 393.84 | 68,681 | 15.79 | 32,317 | 12.61 | 0.68 | 38 |
| 57 | 23-Apr | 205.03 | 205.03 | 198.00 | 200.43 | 201.55 | -1.83 | 369.90 | 32,596 | 7.49 | 22,972 | 8.97 | 0.46 | 27 |
| 58 | 22-Apr | 206.00 | 209.21 | 202.00 | 204.17 | 205.98 | 0.17 | 376.80 | 19,322 | 4.44 | 12,316 | 4.81 | 0.25 | 15 |
| 59 | 21-Apr | 202.72 | 207.00 | 200.00 | 203.82 | 202.48 | 2.80 | 376.16 | 11,747 | 2.70 | 7,044 | 2.75 | 0.14 | 8 |
| 60 | 17-Apr | 199.26 | 201.49 | 197.00 | 198.26 | 198.39 | -0.55 | 365.90 | 9,038 | 2.08 | 4,490 | 1.75 | 0.09 | 5 |
| 61 | 16-Apr | 200.77 | 203.14 | 195.51 | 199.35 | 198.09 | -0.67 | 367.91 | 16,926 | 3.89 | 10,130 | 3.95 | 0.20 | 12 |
| 62 | 15-Apr | 198.15 | 201.99 | 196.11 | 200.69 | 199.76 | 3.81 | 370.38 | 10,700 | 2.46 | 6,168 | 2.41 | 0.12 | 7 |
| 63 | 11-Apr | 193.99 | 194.60 | 189.65 | 193.32 | 192.97 | 3.33 | 356.78 | 10,468 | 2.41 | 5,798 | 2.26 | 0.11 | 7 |
| 64 | 09-Apr | 194.05 | 194.05 | 185.15 | 187.09 | 188.35 | -3.68 | 345.28 | 7,578 | 1.74 | 3,940 | 1.54 | 0.07 | 5 |
| 65 | 08-Apr | 197.25 | 197.50 | 193.25 | 194.23 | 194.93 | 0.92 | 358.46 | 6,963 | 1.60 | 3,477 | 1.36 | 0.07 | 4 |
| 66 | 07-Apr | 171.00 | 195.00 | 171.00 | 192.46 | 189.07 | -2.97 | 355.19 | 19,294 | 4.43 | 9,787 | 3.82 | 0.19 | 12 |
| 67 | 04-Apr | 201.68 | 202.90 | 195.10 | 198.35 | 199.72 | -1.68 | 366.06 | 18,138 | 4.17 | 11,617 | 4.53 | 0.23 | 14 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON