| Macro-sector: Industrials | Band: 2 | High52 Price: 102.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: 18-Dec-2024 | Bumper: 89.0; Drift%: -1.08 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 48.6 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 8,640,675 | Low52 Date: 08-Apr-2025 | SHP: 59.48 / 0.0 / 0.0 / 40.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 85.05 / 53.5 | Month: 85.45 / 74.1 | Week: 84.1 / 73.4 | Day: 90.35 / 88.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 90.35 | 90.35 | 88.00 | 88.05 | 88.80 | 2.26 | 76.08 | 4,500 | 3.00 | 3,000 | 2.00 | 0.03 | 9 |
| 2 | 11-Nov | 87.00 | 87.00 | 86.10 | 86.10 | 86.42 | -2.16 | 74.40 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 3 | 10-Nov | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 4 | 07-Nov | 93.55 | 95.00 | 88.90 | 89.50 | 90.05 | -4.33 | 77.33 | 30,000 | 19.99 | 21,000 | 13.99 | 0.19 | 60 |
| 5 | 06-Nov | 93.55 | 93.55 | 93.50 | 93.55 | 93.54 | 4.99 | 80.83 | 24,000 | 15.99 | 24,000 | 15.99 | 0.22 | 69 |
| 6 | 04-Nov | 89.00 | 89.10 | 89.00 | 89.10 | 89.06 | 4.95 | 76.99 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 7 | 03-Nov | 84.50 | 84.90 | 84.50 | 84.90 | 84.72 | 4.94 | 73.36 | 7,500 | 5.00 | 7,500 | 5.00 | 0.06 | 21 |
| 8 | 31-Oct | 79.00 | 80.90 | 79.00 | 80.90 | 80.26 | 5.00 | 69.90 | 13,500 | 8.99 | 13,500 | 8.99 | 0.11 | 39 |
| 9 | 30-Oct | 73.40 | 77.05 | 73.40 | 77.05 | 75.35 | 4.97 | 66.58 | 19,500 | 12.99 | 16,500 | 10.99 | 0.12 | 47 |
| 10 | 29-Oct | 77.70 | 77.70 | 73.40 | 73.40 | 74.22 | -4.98 | 63.42 | 39,000 | 25.98 | 31,500 | 20.99 | 0.23 | 90 |
| 11 | 28-Oct | 80.00 | 80.00 | 76.05 | 77.25 | 76.88 | -3.50 | 66.75 | 25,500 | 16.99 | 21,000 | 13.99 | 0.16 | 60 |
| 12 | 27-Oct | 76.10 | 84.10 | 76.10 | 80.05 | 79.05 | -0.06 | 69.17 | 9,000 | 6.00 | 7,500 | 5.00 | 0.06 | 21 |
| 13 | 20-Oct | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -3.78 | 69.21 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 14 | 16-Oct | 82.50 | 83.25 | 82.50 | 83.25 | 82.88 | 0.00 | 71.93 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 15 | 15-Oct | 80.00 | 83.25 | 80.00 | 83.25 | 81.88 | 4.98 | 71.93 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 16 | 14-Oct | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 4.96 | 68.52 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 17 | 13-Oct | 80.00 | 80.00 | 75.55 | 75.55 | 76.66 | -4.97 | 65.28 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 18 | 10-Oct | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63 | 68.69 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 19 | 09-Oct | 77.00 | 79.00 | 77.00 | 79.00 | 78.00 | 3.95 | 68.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 9 |
| 20 | 08-Oct | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18 | 65.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 21 | 03-Oct | 80.50 | 80.50 | 78.50 | 78.50 | 79.50 | 0.00 | 67.83 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 22 | 29-Sep | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.79 | 67.83 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 23 | 23-Sep | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00 | 69.77 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 24 | 22-Sep | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.16 | 73.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 25 | 19-Sep | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 4.97 | 71.20 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 26 | 18-Sep | 80.50 | 80.50 | 78.50 | 78.50 | 79.25 | -2.48 | 67.83 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 27 | 17-Sep | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26 | 69.56 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 28 | 16-Sep | 80.00 | 81.00 | 79.50 | 79.50 | 80.17 | -1.24 | 68.69 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 29 | 15-Sep | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.62 | 69.56 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 30 | 12-Sep | 80.50 | 80.50 | 80.00 | 80.00 | 80.33 | 0.00 | 69.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 31 | 11-Sep | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.82 | 69.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.00 | 30 |
| 32 | 10-Sep | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.51 | 68.56 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 33 | 09-Sep | 79.05 | 80.00 | 78.95 | 78.95 | 79.50 | -4.99 | 68.22 | 12,000 | 7.99 | 10,500 | 7.00 | 0.08 | 30 |
| 34 | 05-Sep | 85.45 | 85.45 | 83.10 | 83.10 | 84.85 | 2.09 | 71.80 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 35 | 04-Sep | 80.95 | 81.40 | 80.95 | 81.40 | 81.10 | 4.83 | 70.34 | 16,500 | 10.99 | 16,500 | 10.99 | 0.13 | 47 |
| 36 | 03-Sep | 79.25 | 84.00 | 76.75 | 77.65 | 80.64 | -3.78 | 67.09 | 16,500 | 10.99 | 15,000 | 9.99 | 0.12 | 43 |
| 37 | 02-Sep | 74.10 | 81.90 | 74.10 | 80.70 | 79.71 | 3.46 | 69.73 | 28,500 | 18.99 | 28,500 | 18.99 | 0.23 | 81 |
| 38 | 01-Sep | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11 | 67.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 39 | 29-Aug | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.03 | 69.56 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 40 | 28-Aug | 78.85 | 78.90 | 78.85 | 78.90 | 78.87 | -4.94 | 68.17 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 41 | 26-Aug | 82.50 | 83.00 | 77.90 | 83.00 | 79.91 | 1.22 | 71.00 | 10,500 | 7.00 | 10,500 | 7.00 | 0.08 | 30 |
| 42 | 25-Aug | 81.50 | 82.00 | 81.15 | 82.00 | 81.37 | -3.98 | 70.00 | 10,500 | 7.00 | 9,000 | 6.00 | 0.07 | 26 |
| 43 | 22-Aug | 79.00 | 86.00 | 79.00 | 85.40 | 84.16 | 2.83 | 73.79 | 7,500 | 5.00 | 7,500 | 5.00 | 0.06 | 21 |
| 44 | 20-Aug | 79.10 | 83.05 | 75.15 | 83.05 | 77.37 | 4.99 | 71.76 | 9,000 | 6.00 | 7,500 | 5.00 | 0.06 | 21 |
| 45 | 19-Aug | 83.10 | 83.10 | 78.95 | 79.10 | 79.86 | -4.81 | 68.35 | 9,000 | 6.00 | 9,000 | 6.00 | 0.07 | 26 |
| 46 | 18-Aug | 86.60 | 86.60 | 83.00 | 83.10 | 84.23 | -4.04 | 71.80 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 47 | 14-Aug | 85.50 | 86.75 | 85.50 | 86.60 | 86.21 | 4.78 | 74.83 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 48 | 13-Aug | 87.00 | 87.00 | 82.65 | 82.65 | 84.10 | -5.00 | 71.42 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 49 | 12-Aug | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16 | 75.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 50 | 11-Aug | 88.00 | 88.00 | 86.00 | 86.00 | 87.00 | 1.18 | 74.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 9 |
| 51 | 08-Aug | 87.80 | 87.80 | 85.00 | 85.00 | 86.40 | -3.19 | 73.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.03 | 9 |
| 52 | 07-Aug | 94.00 | 95.00 | 87.80 | 87.80 | 90.52 | -4.98 | 75.87 | 7,500 | 5.00 | 6,000 | 4.00 | 0.05 | 17 |
| 53 | 06-Aug | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00 | 79.84 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 54 | 05-Aug | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 55 | 04-Aug | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 56 | 31-Jul | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 76.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 57 | 29-Jul | 89.75 | 89.75 | 88.00 | 88.00 | 89.31 | 2.92 | 76.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 58 | 28-Jul | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00 | 73.88 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 13 |
| 59 | 25-Jul | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 77.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 60 | 24-Jul | 94.00 | 94.00 | 90.00 | 90.00 | 92.67 | -1.10 | 77.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.04 | 13 |
| 61 | 23-Jul | 87.00 | 91.00 | 87.00 | 91.00 | 89.50 | 2.02 | 78.00 | 6,000 | 4.00 | 6,000 | 4.00 | 0.05 | 17 |
| 62 | 22-Jul | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -5.01 | 77.07 | 13,500 | 8.99 | 12,000 | 7.99 | 0.11 | 34 |
| 63 | 21-Jul | 93.85 | 94.00 | 93.85 | 93.90 | 93.90 | -4.91 | 81.14 | 4,500 | 3.00 | 3,000 | 2.00 | 0.03 | 9 |
| 64 | 18-Jul | 99.50 | 99.50 | 93.10 | 98.75 | 95.11 | 0.77 | 85.33 | 9,000 | 6.00 | 9,000 | 6.00 | 0.09 | 26 |
| 65 | 17-Jul | 98.10 | 98.10 | 93.25 | 98.00 | 97.50 | 4.87 | 84.00 | 27,000 | 17.99 | 25,500 | 16.99 | 0.25 | 73 |
| 66 | 16-Jul | 93.25 | 93.45 | 93.25 | 93.45 | 93.41 | 5.00 | 80.75 | 7,500 | 5.00 | 7,500 | 5.00 | 0.07 | 21 |
| 67 | 15-Jul | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.95 | 76.00 | 9,000 | 6.00 | 9,000 | 6.00 | 0.00 | 26 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR