| Macro-sector: Industrials | Band: 20 | High52 Price: 236.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: 173.45; Drift%: 6.89 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 153.66 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 18,455,405 | Low52 Date: 02-Feb-2026 | SHP: 54.12 / 0.0 / 0.05 / 45.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 337.9 / 170.53 | Month: 175.99 / 156.52 | Week: 199.0 / 171.75 | Day: 194.45 / 183.66 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 194.45 | 194.45 | 183.66 | 186.29 | 187.54 | -1.76 | 343.81 | 31,785 | 20.27 | 16,615 | 22.45 | 0.31 | 20 |
| 2 | 06-Apr | 184.00 | 194.99 | 178.15 | 189.63 | 187.60 | 6.40 | 349.97 | 47,658 | 30.39 | 25,817 | 34.89 | 0.48 | 31 |
| 3 | 02-Apr | 176.68 | 180.00 | 173.12 | 178.22 | 176.52 | 0.37 | 328.91 | 15,724 | 10.03 | 8,998 | 12.16 | 0.16 | 11 |
| 4 | 01-Apr | 179.79 | 179.79 | 173.45 | 177.57 | 177.02 | 3.06 | 327.71 | 14,897 | 9.50 | 11,144 | 15.06 | 0.20 | 13 |
| 5 | 30-Mar | 163.40 | 182.90 | 163.40 | 172.29 | 175.64 | 1.76 | 317.97 | 66,954 | 42.70 | 38,239 | 51.67 | 0.67 | 45 |
| 6 | 27-Mar | 166.00 | 174.00 | 158.60 | 169.31 | 165.64 | 2.30 | 312.47 | 66,356 | 42.32 | 48,344 | 65.33 | 0.80 | 57 |
| 7 | 25-Mar | 172.30 | 172.30 | 164.15 | 165.50 | 167.14 | 0.21 | 305.44 | 16,421 | 10.47 | 12,815 | 17.32 | 0.21 | 15 |
| 8 | 24-Mar | 169.70 | 170.00 | 161.55 | 165.15 | 165.16 | 0.51 | 304.79 | 25,447 | 16.23 | 14,846 | 20.06 | 0.25 | 18 |
| 9 | 23-Mar | 172.94 | 173.25 | 162.35 | 164.31 | 166.70 | -5.83 | 303.24 | 14,135 | 9.01 | 8,983 | 12.14 | 0.15 | 11 |
| 10 | 20-Mar | 174.70 | 180.15 | 172.01 | 174.48 | 175.74 | 2.14 | 322.01 | 18,292 | 11.67 | 10,717 | 14.48 | 0.19 | 13 |
| 11 | 19-Mar | 170.80 | 174.40 | 168.70 | 170.82 | 171.60 | -0.30 | 315.26 | 17,298 | 11.03 | 12,040 | 16.27 | 0.21 | 14 |
| 12 | 18-Mar | 174.34 | 175.00 | 170.00 | 171.33 | 172.87 | -0.51 | 316.20 | 11,581 | 7.39 | 8,192 | 11.07 | 0.14 | 10 |
| 13 | 17-Mar | 174.00 | 174.98 | 170.92 | 172.21 | 173.09 | 2.43 | 317.82 | 10,089 | 6.43 | 6,485 | 8.76 | 0.11 | 8 |
| 14 | 16-Mar | 183.70 | 183.70 | 167.00 | 168.13 | 169.99 | -5.36 | 310.29 | 25,691 | 16.38 | 12,747 | 17.23 | 0.22 | 15 |
| 15 | 13-Mar | 186.00 | 186.00 | 176.20 | 177.66 | 180.89 | -2.37 | 327.88 | 16,413 | 10.47 | 10,462 | 14.14 | 0.19 | 12 |
| 16 | 12-Mar | 179.06 | 188.50 | 177.61 | 181.98 | 182.89 | 1.09 | 335.85 | 20,802 | 13.27 | 7,184 | 9.71 | 0.13 | 8 |
| 17 | 11-Mar | 188.00 | 188.00 | 178.02 | 180.02 | 182.61 | -0.80 | 332.23 | 8,261 | 5.27 | 6,357 | 8.59 | 0.12 | 8 |
| 18 | 10-Mar | 177.99 | 183.78 | 176.97 | 181.47 | 180.30 | 2.44 | 334.91 | 14,778 | 9.42 | 9,783 | 13.22 | 0.18 | 12 |
| 19 | 09-Mar | 179.61 | 179.61 | 166.90 | 177.15 | 173.12 | -1.37 | 326.94 | 8,885 | 5.67 | 4,975 | 6.72 | 0.09 | 6 |
| 20 | 06-Mar | 189.99 | 189.99 | 177.10 | 179.61 | 181.02 | -1.78 | 331.48 | 5,703 | 3.64 | 3,410 | 4.61 | 0.06 | 4 |
| 21 | 05-Mar | 187.69 | 187.70 | 180.80 | 182.86 | 183.43 | 0.89 | 337.48 | 5,324 | 3.40 | 3,222 | 4.35 | 0.06 | 4 |
| 22 | 04-Mar | 185.10 | 187.71 | 180.00 | 181.25 | 183.11 | -6.26 | 334.50 | 15,593 | 9.94 | 7,302 | 9.87 | 0.13 | 9 |
| 23 | 02-Mar | 183.00 | 199.00 | 183.00 | 193.35 | 187.47 | 1.23 | 356.84 | 40,837 | 26.04 | 29,181 | 39.43 | 0.55 | 35 |
| 24 | 27-Feb | 198.45 | 198.45 | 187.41 | 191.01 | 191.67 | -3.27 | 352.52 | 15,194 | 9.69 | 8,150 | 11.01 | 0.16 | 10 |
| 25 | 26-Feb | 193.90 | 199.00 | 193.05 | 197.47 | 196.55 | 2.07 | 364.44 | 26,081 | 16.63 | 15,866 | 21.44 | 0.31 | 19 |
| 26 | 25-Feb | 195.95 | 196.76 | 190.99 | 193.46 | 194.19 | 1.22 | 357.04 | 22,576 | 14.40 | 15,521 | 20.97 | 0.30 | 18 |
| 27 | 24-Feb | 177.00 | 196.62 | 177.00 | 191.13 | 190.42 | 4.95 | 352.74 | 60,177 | 38.38 | 24,630 | 33.28 | 0.47 | 29 |
| 28 | 23-Feb | 171.75 | 185.37 | 171.75 | 182.12 | 181.23 | 3.01 | 336.11 | 16,183 | 10.32 | 10,492 | 14.18 | 0.19 | 12 |
| 29 | 20-Feb | 185.76 | 185.76 | 173.52 | 176.79 | 177.54 | -2.93 | 326.27 | 10,184 | 6.49 | 5,461 | 7.38 | 0.10 | 6 |
| 30 | 19-Feb | 183.00 | 190.90 | 180.93 | 182.12 | 184.38 | -2.99 | 336.11 | 8,799 | 5.61 | 6,441 | 8.70 | 0.12 | 8 |
| 31 | 18-Feb | 185.20 | 189.00 | 183.15 | 187.73 | 187.16 | -0.45 | 346.46 | 16,742 | 10.68 | 6,590 | 8.91 | 0.12 | 8 |
| 32 | 17-Feb | 181.82 | 190.49 | 181.82 | 188.58 | 187.50 | 3.72 | 348.03 | 30,822 | 19.66 | 19,221 | 25.97 | 0.36 | 23 |
| 33 | 16-Feb | 176.39 | 185.05 | 172.01 | 181.82 | 181.06 | 6.94 | 335.56 | 56,249 | 35.87 | 31,883 | 43.09 | 0.58 | 38 |
| 34 | 13-Feb | 169.80 | 173.60 | 166.00 | 170.02 | 168.27 | 0.05 | 313.78 | 18,739 | 11.95 | 13,312 | 17.99 | 0.22 | 16 |
| 35 | 12-Feb | 163.10 | 178.00 | 160.70 | 169.94 | 169.44 | 2.95 | 313.63 | 30,787 | 19.63 | 18,537 | 25.05 | 0.31 | 22 |
| 36 | 11-Feb | 163.40 | 166.40 | 160.21 | 165.07 | 164.07 | 3.47 | 304.64 | 12,815 | 8.17 | 8,314 | 11.24 | 0.14 | 10 |
| 37 | 10-Feb | 158.60 | 162.99 | 158.00 | 159.53 | 160.84 | 0.16 | 294.42 | 6,663 | 4.25 | 4,485 | 6.06 | 0.07 | 5 |
| 38 | 09-Feb | 160.25 | 163.40 | 157.61 | 159.28 | 160.70 | -0.29 | 293.96 | 5,570 | 3.55 | 3,912 | 5.29 | 0.06 | 5 |
| 39 | 06-Feb | 162.01 | 162.01 | 157.05 | 159.74 | 159.04 | -1.02 | 294.81 | 1,828 | 1.17 | 1,259 | 1.70 | 0.02 | 1 |
| 40 | 05-Feb | 162.50 | 164.90 | 158.56 | 161.38 | 160.88 | -1.02 | 297.83 | 1,567 | 1.00 | 739 | 1.00 | 0.01 | 1 |
| 41 | 04-Feb | 162.00 | 163.95 | 160.57 | 163.04 | 162.71 | 1.54 | 300.90 | 8,284 | 5.28 | 3,685 | 4.98 | 0.06 | 4 |
| 42 | 03-Feb | 165.00 | 167.99 | 158.50 | 160.56 | 160.72 | 1.63 | 296.32 | 8,629 | 5.50 | 5,890 | 7.96 | 0.09 | 7 |
| 43 | 02-Feb | 164.99 | 165.00 | 153.66 | 157.99 | 159.70 | -3.65 | 291.58 | 12,911 | 8.23 | 7,053 | 9.53 | 0.11 | 8 |
| 44 | 01-Feb | 160.51 | 166.50 | 160.51 | 163.98 | 163.64 | 0.71 | 302.63 | 3,739 | 2.38 | 2,746 | 3.71 | 0.04 | 3 |
| 45 | 30-Jan | 160.10 | 167.00 | 160.10 | 162.82 | 163.85 | 0.62 | 300.49 | 6,137 | 3.91 | 4,715 | 6.37 | 0.08 | 6 |
| 46 | 29-Jan | 164.69 | 166.65 | 161.10 | 161.81 | 163.82 | 0.45 | 298.63 | 8,551 | 5.45 | 5,734 | 7.75 | 0.09 | 7 |
| 47 | 28-Jan | 161.99 | 166.00 | 159.98 | 161.09 | 161.72 | 1.19 | 297.30 | 6,593 | 4.20 | 4,803 | 6.49 | 0.08 | 6 |
| 48 | 27-Jan | 156.50 | 162.02 | 155.01 | 159.19 | 157.82 | 0.81 | 293.79 | 3,513 | 2.24 | 2,495 | 3.37 | 0.04 | 3 |
| 49 | 23-Jan | 160.18 | 163.98 | 157.25 | 157.91 | 160.39 | -2.60 | 291.43 | 4,684 | 2.99 | 3,080 | 4.16 | 0.05 | 4 |
| 50 | 22-Jan | 156.91 | 163.95 | 156.91 | 162.13 | 159.95 | 3.33 | 299.22 | 3,766 | 2.40 | 2,389 | 3.23 | 0.04 | 3 |
| 51 | 21-Jan | 159.29 | 159.76 | 155.16 | 156.91 | 157.49 | -1.69 | 289.58 | 6,011 | 3.83 | 4,228 | 5.71 | 0.07 | 5 |
| 52 | 20-Jan | 163.80 | 165.70 | 157.03 | 159.61 | 161.55 | -1.26 | 294.57 | 7,189 | 4.58 | 3,564 | 4.82 | 0.06 | 4 |
| 53 | 19-Jan | 162.80 | 165.00 | 159.00 | 161.65 | 161.45 | -0.74 | 298.33 | 7,290 | 4.65 | 4,726 | 6.39 | 0.08 | 6 |
| 54 | 16-Jan | 161.15 | 163.00 | 156.37 | 162.86 | 160.39 | -0.29 | 300.56 | 16,051 | 10.24 | 11,629 | 15.71 | 0.19 | 14 |
| 55 | 14-Jan | 160.08 | 164.00 | 159.03 | 163.33 | 161.02 | 1.64 | 301.43 | 6,425 | 4.10 | 4,148 | 5.61 | 0.07 | 5 |
| 56 | 13-Jan | 159.53 | 165.59 | 159.07 | 160.69 | 161.13 | 0.58 | 296.56 | 5,340 | 3.41 | 3,029 | 4.09 | 0.05 | 4 |
| 57 | 12-Jan | 169.99 | 169.99 | 159.00 | 159.76 | 161.08 | -0.97 | 294.84 | 9,248 | 5.90 | 6,379 | 8.62 | 0.10 | 8 |
| 58 | 09-Jan | 163.00 | 166.34 | 161.25 | 161.32 | 163.48 | -2.30 | 297.72 | 5,712 | 3.64 | 4,131 | 5.58 | 0.07 | 5 |
| 59 | 08-Jan | 171.99 | 171.99 | 164.25 | 165.11 | 167.20 | -1.74 | 304.72 | 3,792 | 2.42 | 2,705 | 3.66 | 0.05 | 3 |
| 60 | 07-Jan | 169.49 | 170.20 | 165.89 | 168.04 | 168.03 | 0.24 | 310.12 | 6,655 | 4.24 | 4,632 | 6.26 | 0.08 | 5 |
| 61 | 06-Jan | 176.00 | 176.00 | 167.02 | 167.63 | 168.54 | -1.37 | 309.37 | 4,006 | 2.55 | 2,304 | 3.11 | 0.04 | 3 |
| 62 | 05-Jan | 169.77 | 171.95 | 169.00 | 169.96 | 170.19 | -1.05 | 313.67 | 7,688 | 4.90 | 6,436 | 8.70 | 0.11 | 8 |
| 63 | 02-Jan | 175.00 | 175.00 | 168.25 | 171.76 | 170.90 | 2.94 | 316.99 | 13,055 | 8.33 | 9,791 | 13.23 | 0.17 | 12 |
| 64 | 01-Jan | 170.63 | 170.63 | 165.02 | 166.85 | 167.48 | -0.68 | 307.93 | 2,633 | 1.68 | 1,910 | 2.58 | 0.03 | 2 |
| 65 | 31-Dec | 171.50 | 172.93 | 166.27 | 167.99 | 169.46 | -1.89 | 310.03 | 10,572 | 6.74 | 6,092 | 8.23 | 0.10 | 7 |
| 66 | 30-Dec | 169.90 | 171.99 | 164.11 | 171.23 | 169.17 | 2.17 | 316.01 | 12,536 | 7.99 | 9,544 | 12.90 | 0.16 | 11 |
| 67 | 29-Dec | 161.02 | 167.78 | 160.50 | 167.59 | 165.35 | 4.10 | 309.29 | 32,733 | 20.88 | 20,503 | 27.71 | 0.34 | 24 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR