| 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: 210.0; Drift%: 2.87 |
| 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 / 0.16 / 0.05 / 45.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 337.9 / 170.53 | Month: 215.5 / 170.53 | Week: 213.16 / 199.83 | Day: 223.0 / 213.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 219.49 | 223.00 | 213.20 | 216.21 | 217.41 | -0.72 | 399.02 | 31,902 | 5.96 | 17,434 | 6.04 | 0.38 | 0.21 |
| 2 | 20-May | 210.01 | 230.00 | 210.00 | 217.77 | 220.21 | 4.20 | 401.90 | 94,785 | 17.71 | 41,470 | 14.37 | 0.91 | 0.49 |
| 3 | 19-May | 208.89 | 212.40 | 207.20 | 208.99 | 210.06 | 0.05 | 385.70 | 17,761 | 3.32 | 8,912 | 3.09 | 0.19 | 0.11 |
| 4 | 16-May | 204.50 | 213.10 | 204.50 | 208.89 | 209.21 | 1.11 | 385.51 | 29,942 | 5.59 | 19,628 | 6.80 | 0.41 | 0.23 |
| 5 | 15-May | 206.07 | 213.16 | 203.20 | 206.59 | 207.70 | 0.61 | 381.27 | 31,876 | 5.95 | 13,595 | 4.71 | 0.28 | 0.16 |
| 6 | 14-May | 202.15 | 207.20 | 202.15 | 205.33 | 205.52 | 1.58 | 378.94 | 9,103 | 1.70 | 5,893 | 2.04 | 0.12 | 0.07 |
| 7 | 13-May | 204.20 | 207.85 | 200.90 | 202.14 | 203.51 | -0.50 | 373.06 | 9,718 | 1.82 | 5,513 | 1.91 | 0.11 | 0.07 |
| 8 | 12-May | 203.30 | 205.50 | 199.83 | 203.15 | 202.59 | 2.43 | 374.92 | 15,381 | 2.87 | 10,493 | 3.64 | 0.21 | 0.12 |
| 9 | 09-May | 190.40 | 202.60 | 190.40 | 198.34 | 197.34 | 0.06 | 366.04 | 8,014 | 1.50 | 4,208 | 1.46 | 0.08 | 0.05 |
| 10 | 08-May | 202.89 | 205.01 | 197.30 | 198.23 | 200.43 | 0.15 | 365.84 | 15,792 | 2.95 | 8,608 | 2.98 | 0.17 | 0.10 |
| 11 | 07-May | 190.40 | 202.40 | 190.40 | 197.93 | 197.88 | 1.96 | 365.29 | 9,230 | 1.72 | 6,047 | 2.10 | 0.12 | 0.07 |
| 12 | 06-May | 194.00 | 206.63 | 193.10 | 194.13 | 198.88 | -1.93 | 358.27 | 21,503 | 4.02 | 9,305 | 3.23 | 0.19 | 0.11 |
| 13 | 05-May | 194.00 | 199.90 | 192.03 | 197.95 | 196.15 | 1.78 | 365.32 | 11,329 | 2.12 | 6,705 | 2.32 | 0.13 | 0.08 |
| 14 | 02-May | 197.47 | 198.14 | 193.21 | 194.49 | 195.71 | -1.25 | 358.94 | 5,352 | 1.00 | 2,884 | 1.00 | 0.06 | 0.03 |
| 15 | 30-Apr | 195.09 | 203.00 | 195.09 | 196.96 | 199.27 | -1.85 | 363.50 | 8,106 | 1.51 | 5,116 | 1.77 | 0.10 | 0.06 |
| 16 | 29-Apr | 199.58 | 202.79 | 197.94 | 200.67 | 200.36 | 1.95 | 370.34 | 15,942 | 2.98 | 10,998 | 3.81 | 0.22 | 0.13 |
| 17 | 28-Apr | 196.10 | 202.01 | 192.92 | 196.83 | 197.12 | -0.03 | 363.26 | 18,902 | 3.53 | 10,394 | 3.60 | 0.20 | 0.12 |
| 18 | 25-Apr | 209.50 | 212.51 | 192.50 | 196.89 | 198.91 | -7.74 | 363.37 | 51,902 | 9.70 | 23,790 | 8.25 | 0.47 | 0.28 |
| 19 | 24-Apr | 198.01 | 215.90 | 198.01 | 213.40 | 211.39 | 6.47 | 393.84 | 68,681 | 12.83 | 32,317 | 11.20 | 0.68 | 0.38 |
| 20 | 23-Apr | 205.03 | 205.03 | 198.00 | 200.43 | 201.55 | -1.83 | 369.90 | 32,596 | 6.09 | 22,972 | 7.96 | 0.46 | 0.27 |
| 21 | 22-Apr | 206.00 | 209.21 | 202.00 | 204.17 | 205.98 | 0.17 | 376.80 | 19,322 | 3.61 | 12,316 | 4.27 | 0.25 | 0.15 |
| 22 | 21-Apr | 202.72 | 207.00 | 200.00 | 203.82 | 202.48 | 2.80 | 376.16 | 11,747 | 2.19 | 7,044 | 2.44 | 0.14 | 0.08 |
| 23 | 17-Apr | 199.26 | 201.49 | 197.00 | 198.26 | 198.39 | -0.55 | 365.90 | 9,038 | 1.69 | 4,490 | 1.56 | 0.09 | 0.05 |
| 24 | 16-Apr | 200.77 | 203.14 | 195.51 | 199.35 | 198.09 | -0.67 | 367.91 | 16,926 | 3.16 | 10,130 | 3.51 | 0.20 | 0.12 |
| 25 | 15-Apr | 198.15 | 201.99 | 196.11 | 200.69 | 199.76 | 3.81 | 370.38 | 10,700 | 2.00 | 6,168 | 2.14 | 0.12 | 0.07 |
| 26 | 11-Apr | 193.99 | 194.60 | 189.65 | 193.32 | 192.97 | 3.33 | 356.78 | 10,468 | 1.96 | 5,798 | 2.01 | 0.11 | 0.07 |
| 27 | 09-Apr | 194.05 | 194.05 | 185.15 | 187.09 | 188.35 | -3.68 | 345.28 | 7,578 | 1.42 | 3,940 | 1.37 | 0.07 | 0.05 |
| 28 | 08-Apr | 197.25 | 197.50 | 193.25 | 194.23 | 194.93 | 0.92 | 358.46 | 6,963 | 1.30 | 3,477 | 1.21 | 0.07 | 0.04 |
| 29 | 07-Apr | 171.00 | 195.00 | 171.00 | 192.46 | 189.07 | -2.97 | 355.19 | 19,294 | 3.60 | 9,787 | 3.39 | 0.19 | 0.12 |
| 30 | 04-Apr | 201.68 | 202.90 | 195.10 | 198.35 | 199.72 | -1.68 | 366.06 | 18,138 | 3.39 | 11,617 | 4.03 | 0.23 | 0.14 |
| 31 | 03-Apr | 200.80 | 206.85 | 199.04 | 201.73 | 203.19 | 0.72 | 372.30 | 27,474 | 5.13 | 16,564 | 5.74 | 0.34 | 0.20 |
| 32 | 02-Apr | 205.10 | 206.00 | 198.00 | 200.28 | 202.77 | -2.14 | 369.62 | 22,860 | 4.27 | 12,577 | 4.36 | 0.26 | 0.15 |
| 33 | 01-Apr | 204.89 | 207.60 | 203.00 | 204.65 | 205.14 | 0.14 | 377.69 | 20,300 | 3.79 | 12,634 | 4.38 | 0.26 | 0.15 |
| 34 | 28-Mar | 200.11 | 211.94 | 200.11 | 204.37 | 206.92 | 2.13 | 377.17 | 49,591 | 9.26 | 30,791 | 10.67 | 0.64 | 0.37 |
| 35 | 27-Mar | 205.85 | 211.79 | 197.72 | 200.11 | 203.10 | -4.24 | 369.31 | 80,916 | 15.12 | 50,241 | 17.41 | 1.02 | 0.60 |
| 36 | 26-Mar | 207.26 | 214.01 | 204.62 | 208.96 | 210.28 | 1.67 | 385.64 | 41,370 | 7.73 | 26,905 | 9.33 | 0.57 | 0.32 |
| 37 | 25-Mar | 211.90 | 215.50 | 205.00 | 205.52 | 207.86 | -0.85 | 379.30 | 32,243 | 6.02 | 22,110 | 7.66 | 0.46 | 0.26 |
| 38 | 24-Mar | 214.99 | 214.99 | 203.80 | 207.29 | 208.45 | -1.23 | 382.56 | 54,768 | 10.23 | 40,156 | 13.92 | 0.84 | 0.48 |
| 39 | 21-Mar | 197.38 | 214.00 | 196.94 | 209.88 | 207.02 | 7.38 | 387.34 | 85,571 | 15.99 | 52,060 | 18.05 | 1.08 | 0.62 |
| 40 | 20-Mar | 200.76 | 201.24 | 191.56 | 195.45 | 195.73 | -0.49 | 360.71 | 61,785 | 11.54 | 36,070 | 12.50 | 0.71 | 0.43 |
| 41 | 19-Mar | 189.51 | 203.20 | 189.51 | 196.41 | 198.10 | 3.64 | 362.48 | 50,821 | 9.49 | 37,202 | 12.89 | 0.74 | 0.44 |
| 42 | 18-Mar | 185.49 | 192.92 | 185.49 | 189.51 | 189.65 | 2.16 | 349.75 | 29,963 | 5.60 | 19,319 | 6.70 | 0.37 | 0.23 |
| 43 | 17-Mar | 194.64 | 194.64 | 185.10 | 185.50 | 187.47 | -3.57 | 342.35 | 21,522 | 4.02 | 14,256 | 4.94 | 0.27 | 0.17 |
| 44 | 13-Mar | 189.02 | 194.89 | 189.02 | 192.37 | 192.57 | 3.14 | 355.03 | 42,295 | 7.90 | 33,001 | 11.44 | 0.64 | 0.39 |
| 45 | 12-Mar | 189.35 | 197.00 | 181.70 | 186.52 | 185.75 | 0.76 | 344.23 | 30,565 | 5.71 | 18,129 | 6.28 | 0.34 | 0.21 |
| 46 | 11-Mar | 186.00 | 188.08 | 180.53 | 185.12 | 184.74 | -1.38 | 341.65 | 15,558 | 2.91 | 8,523 | 2.95 | 0.16 | 0.10 |
| 47 | 10-Mar | 192.01 | 195.20 | 183.50 | 187.71 | 189.92 | -4.58 | 346.43 | 16,258 | 3.04 | 10,472 | 3.63 | 0.20 | 0.12 |
| 48 | 07-Mar | 202.85 | 205.19 | 195.56 | 196.71 | 200.01 | -2.19 | 363.04 | 12,140 | 2.27 | 8,696 | 3.01 | 0.17 | 0.10 |
| 49 | 06-Mar | 196.00 | 203.65 | 194.41 | 201.11 | 198.58 | 4.81 | 371.16 | 15,784 | 2.95 | 8,946 | 3.10 | 0.18 | 0.11 |
| 50 | 05-Mar | 183.19 | 194.65 | 179.50 | 191.88 | 190.05 | 4.74 | 354.12 | 25,284 | 4.72 | 10,913 | 3.78 | 0.21 | 0.13 |
| 51 | 04-Mar | 178.00 | 187.49 | 173.06 | 183.19 | 182.60 | 1.22 | 338.08 | 28,871 | 5.39 | 11,203 | 3.88 | 0.20 | 0.13 |
| 52 | 03-Mar | 176.00 | 184.80 | 170.53 | 180.99 | 175.80 | 0.37 | 334.02 | 70,348 | 13.14 | 36,540 | 12.67 | 0.64 | 0.43 |
| 53 | 28-Feb | 188.81 | 188.81 | 177.98 | 180.32 | 180.74 | -4.13 | 332.79 | 35,177 | 6.57 | 22,149 | 7.68 | 0.40 | 0.26 |
| 54 | 27-Feb | 202.55 | 202.55 | 187.39 | 188.08 | 191.47 | -4.84 | 347.11 | 37,085 | 6.93 | 24,213 | 8.39 | 0.46 | 0.29 |
| 55 | 25-Feb | 202.59 | 202.85 | 195.90 | 197.65 | 198.19 | -0.17 | 364.77 | 19,780 | 3.70 | 11,624 | 4.03 | 0.23 | 0.14 |
| 56 | 24-Feb | 203.00 | 203.01 | 196.68 | 197.99 | 199.72 | -3.26 | 365.40 | 24,131 | 4.51 | 18,557 | 6.43 | 0.37 | 0.22 |
| 57 | 21-Feb | 200.85 | 214.20 | 200.85 | 204.67 | 207.88 | 0.37 | 377.73 | 13,144 | 2.46 | 4,284 | 1.48 | 0.09 | 0.05 |
| 58 | 20-Feb | 204.87 | 207.01 | 198.00 | 203.92 | 203.34 | 1.92 | 376.34 | 13,744 | 2.57 | 6,729 | 2.33 | 0.14 | 0.08 |
| 59 | 19-Feb | 195.80 | 208.00 | 195.19 | 200.08 | 202.20 | 2.89 | 369.26 | 15,420 | 2.88 | 9,670 | 3.35 | 0.20 | 0.11 |
| 60 | 18-Feb | 206.72 | 206.72 | 189.85 | 194.46 | 195.33 | -4.72 | 358.88 | 31,705 | 5.92 | 18,119 | 6.28 | 0.35 | 0.21 |
| 61 | 17-Feb | 213.95 | 213.95 | 201.55 | 204.09 | 205.47 | -2.93 | 376.66 | 24,915 | 4.65 | 14,910 | 5.17 | 0.31 | 0.18 |
| 62 | 14-Feb | 228.50 | 232.70 | 207.00 | 210.24 | 214.81 | -5.40 | 388.01 | 35,474 | 6.63 | 17,674 | 6.13 | 0.38 | 0.21 |
| 63 | 13-Feb | 224.13 | 230.70 | 220.10 | 222.25 | 226.71 | -0.25 | 410.17 | 17,595 | 3.29 | 11,614 | 4.03 | 0.26 | 0.14 |
| 64 | 12-Feb | 220.00 | 231.54 | 216.98 | 222.80 | 224.04 | 1.00 | 411.19 | 40,274 | 7.52 | 18,546 | 6.43 | 0.42 | 0.22 |
| 65 | 11-Feb | 242.78 | 242.78 | 218.40 | 220.60 | 223.83 | -8.68 | 407.13 | 107,512 | 20.08 | 76,841 | 26.63 | 1.72 | 0.91 |
| 66 | 10-Feb | 249.61 | 249.61 | 239.99 | 241.56 | 242.03 | -2.54 | 445.81 | 18,033 | 3.37 | 13,771 | 4.77 | 0.33 | 0.16 |
| 67 | 07-Feb | 265.00 | 265.00 | 244.27 | 247.85 | 252.56 | -5.10 | 457.42 | 31,320 | 5.85 | 22,029 | 7.64 | 0.56 | 0.26 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON