| Macro-sector: Industrials | Band: 2 | High52 Price: 99.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,500 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 48.6 | Barrier: 71.0; Drift%: 1.39 |
| 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: 81.4 / 72.2 | Week: 65.65 / 59.15 | Day: 72.0 / 68.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 68.50 | 72.00 | 68.50 | 72.00 | 69.60 | 1.41 | 62.00 | 7,500 | 5.00 | 7,500 | 5.00 | 0.05 | 21 |
| 2 | 06-Apr | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 61.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 3 | 02-Apr | 69.80 | 71.00 | 69.70 | 71.00 | 70.17 | -2.47 | 61.00 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 4 | 01-Apr | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.00 | 62.90 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 5 | 30-Mar | 68.05 | 72.80 | 68.05 | 72.80 | 70.64 | 3.63 | 62.90 | 7,500 | 5.00 | 4,500 | 3.00 | 0.03 | 13 |
| 6 | 27-Mar | 70.30 | 73.85 | 70.25 | 70.25 | 71.18 | -4.94 | 60.70 | 12,000 | 7.99 | 9,000 | 6.00 | 0.06 | 26 |
| 7 | 25-Mar | 73.90 | 73.90 | 72.50 | 73.90 | 73.55 | 2.78 | 63.85 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 8 | 24-Mar | 74.00 | 74.00 | 68.10 | 71.90 | 72.86 | 1.27 | 62.13 | 10,500 | 7.00 | 9,000 | 6.00 | 0.07 | 26 |
| 9 | 23-Mar | 73.75 | 73.75 | 71.00 | 71.00 | 72.06 | 0.21 | 61.00 | 6,000 | 4.00 | 4,500 | 3.00 | 0.03 | 13 |
| 10 | 20-Mar | 70.85 | 70.85 | 70.80 | 70.85 | 70.84 | 4.96 | 61.22 | 27,000 | 17.99 | 27,000 | 17.99 | 0.19 | 77 |
| 11 | 19-Mar | 66.30 | 69.60 | 66.30 | 67.50 | 68.62 | 1.81 | 58.32 | 22,500 | 14.99 | 22,500 | 14.99 | 0.15 | 64 |
| 12 | 18-Mar | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 4.91 | 57.29 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 13 | 17-Mar | 64.20 | 68.90 | 62.75 | 63.20 | 63.00 | -4.02 | 54.61 | 64,500 | 42.97 | 63,000 | 41.97 | 0.00 | 180 |
| 14 | 16-Mar | 66.80 | 66.80 | 64.00 | 65.85 | 65.87 | 3.46 | 56.90 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 15 | 13-Mar | 63.15 | 66.15 | 59.85 | 63.65 | 61.90 | 1.03 | 55.00 | 30,000 | 19.99 | 24,000 | 15.99 | 0.15 | 69 |
| 16 | 12-Mar | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.48 | 54.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 17 | 11-Mar | 60.30 | 60.30 | 60.00 | 60.30 | 60.17 | 0.00 | 52.10 | 10,500 | 7.00 | 10,500 | 7.00 | 0.06 | 30 |
| 18 | 10-Mar | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.00 | 52.10 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 19 | 09-Mar | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.08 | 52.10 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 20 | 06-Mar | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.00 | 52.15 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 21 | 05-Mar | 60.40 | 62.05 | 60.35 | 60.35 | 61.11 | -4.96 | 52.15 | 13,500 | 8.99 | 10,500 | 7.00 | 0.06 | 30 |
| 22 | 04-Mar | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 54.87 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 23 | 02-Mar | 63.70 | 63.70 | 63.50 | 63.50 | 63.55 | -1.63 | 54.87 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 24 | 27-Feb | 63.95 | 65.65 | 63.95 | 64.55 | 64.31 | 3.12 | 55.78 | 7,500 | 5.00 | 7,500 | 5.00 | 0.05 | 21 |
| 25 | 26-Feb | 59.15 | 62.60 | 59.15 | 62.60 | 60.43 | 0.56 | 54.09 | 21,000 | 13.99 | 15,000 | 9.99 | 0.09 | 43 |
| 26 | 25-Feb | 65.50 | 65.50 | 62.25 | 62.25 | 62.51 | -4.96 | 53.79 | 19,500 | 12.99 | 18,000 | 11.99 | 0.11 | 51 |
| 27 | 23-Feb | 61.80 | 65.50 | 61.75 | 65.50 | 63.64 | 0.77 | 56.60 | 6,000 | 4.00 | 3,000 | 2.00 | 0.02 | 9 |
| 28 | 20-Feb | 62.90 | 65.00 | 61.80 | 65.00 | 63.13 | 0.08 | 56.00 | 6,000 | 4.00 | 4,500 | 3.00 | 0.03 | 13 |
| 29 | 16-Feb | 61.20 | 64.95 | 61.20 | 64.95 | 63.08 | 1.09 | 56.12 | 3,000 | 2.00 | 1,500 | 1.00 | 0.01 | 4 |
| 30 | 13-Feb | 61.50 | 64.25 | 61.50 | 64.25 | 62.62 | 3.80 | 55.52 | 7,500 | 5.00 | 7,500 | 5.00 | 0.05 | 21 |
| 31 | 12-Feb | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.00 | 53.49 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 32 | 11-Feb | 65.95 | 65.95 | 61.00 | 61.90 | 63.15 | -1.90 | 53.49 | 7,500 | 5.00 | 6,000 | 4.00 | 0.04 | 17 |
| 33 | 10-Feb | 66.15 | 66.15 | 62.85 | 63.10 | 63.66 | -4.61 | 54.52 | 24,000 | 15.99 | 21,000 | 13.99 | 0.13 | 60 |
| 34 | 09-Feb | 65.95 | 66.15 | 65.95 | 66.15 | 66.03 | 5.00 | 57.16 | 6,000 | 4.00 | 6,000 | 4.00 | 0.04 | 17 |
| 35 | 06-Feb | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24 | 54.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.00 | 9 |
| 36 | 05-Feb | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.97 | 54.57 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 37 | 04-Feb | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -4.94 | 57.42 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 38 | 02-Feb | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 3.40 | 60.40 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 39 | 01-Feb | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.97 | 58.41 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 40 | 30-Jan | 66.95 | 66.95 | 63.65 | 66.95 | 65.54 | -0.07 | 57.85 | 10,500 | 7.00 | 9,000 | 6.00 | 0.06 | 26 |
| 41 | 28-Jan | 66.55 | 67.00 | 65.55 | 67.00 | 66.40 | -2.90 | 57.00 | 6,000 | 4.00 | 4,500 | 3.00 | 0.03 | 13 |
| 42 | 27-Jan | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 59.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 43 | 23-Jan | 66.00 | 69.00 | 66.00 | 69.00 | 67.50 | 0.88 | 59.00 | 3,000 | 2.00 | 1,500 | 1.00 | 0.01 | 4 |
| 44 | 21-Jan | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00 | 59.10 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 45 | 20-Jan | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41 | 62.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 46 | 19-Jan | 68.85 | 71.00 | 68.85 | 71.00 | 69.57 | -2.00 | 61.00 | 4,500 | 3.00 | 3,000 | 2.00 | 0.02 | 9 |
| 47 | 16-Jan | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 5.00 | 62.60 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 48 | 13-Jan | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88 | 59.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 49 | 12-Jan | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 59.10 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 50 | 09-Jan | 68.30 | 68.40 | 68.30 | 68.40 | 68.33 | 4.99 | 59.10 | 9,000 | 6.00 | 7,500 | 5.00 | 0.05 | 21 |
| 51 | 08-Jan | 66.00 | 66.00 | 65.15 | 65.15 | 65.43 | -2.76 | 56.29 | 4,500 | 3.00 | 3,000 | 2.00 | 0.02 | 9 |
| 52 | 07-Jan | 71.70 | 71.70 | 65.30 | 67.00 | 66.87 | -2.05 | 57.00 | 12,000 | 7.99 | 10,500 | 7.00 | 0.07 | 30 |
| 53 | 06-Jan | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00 | 59.10 | 9,000 | 6.00 | 9,000 | 6.00 | 0.06 | 26 |
| 54 | 05-Jan | 74.40 | 74.40 | 72.00 | 72.00 | 73.20 | -2.04 | 62.00 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 55 | 01-Jan | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.14 | 63.51 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 56 | 30-Dec | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.21 | 63.60 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 57 | 29-Dec | 72.30 | 74.50 | 72.20 | 74.50 | 72.77 | -1.97 | 64.37 | 9,000 | 6.00 | 6,000 | 4.00 | 0.04 | 17 |
| 58 | 26-Dec | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 65.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 59 | 24-Dec | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04 | 65.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 60 | 23-Dec | 76.95 | 76.95 | 76.80 | 76.80 | 76.85 | 4.21 | 66.36 | 4,500 | 3.00 | 4,500 | 3.00 | 0.03 | 13 |
| 61 | 18-Dec | 77.50 | 77.50 | 73.70 | 73.70 | 75.60 | -4.90 | 63.68 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 62 | 17-Dec | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00 | 66.97 | 1,500 | 1.00 | 1,500 | 1.00 | 0.01 | 4 |
| 63 | 16-Dec | 79.00 | 79.00 | 77.50 | 77.50 | 78.25 | -1.90 | 66.97 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 64 | 15-Dec | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.19 | 68.00 | 1,500 | 1.00 | 1,500 | 1.00 | 0.00 | 4 |
| 65 | 12-Dec | 78.00 | 79.15 | 78.00 | 79.15 | 78.58 | 2.73 | 68.39 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
| 66 | 11-Dec | 77.10 | 79.90 | 77.05 | 77.05 | 77.79 | -4.99 | 66.58 | 6,000 | 4.00 | 4,500 | 3.00 | 0.04 | 13 |
| 67 | 10-Dec | 81.00 | 81.10 | 81.00 | 81.10 | 81.05 | 0.00 | 70.08 | 3,000 | 2.00 | 3,000 | 2.00 | 0.02 | 9 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR