| Macro-sector: Industrials | Band: 20 | High52 Price: 103.8 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 26-Dec-2024 | Bumper: 87.0; Drift%: -1.64 |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 50.55 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 7,710,000 | Low52 Date: 08-Sep-2025 | SHP: 70.04 / 2.18 / 0.0 / 27.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.95 / 52.0 | Month: 80.9 / 50.55 | Week: 99.5 / 85.5 | Day: 88.0 / 85.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 88.00 | 88.00 | 85.10 | 85.60 | 86.30 | -2.73 | 66.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.05 | 28 |
| 2 | 11-Nov | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76 | 67.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 3 | 07-Nov | 95.00 | 96.00 | 90.50 | 90.50 | 91.94 | -4.74 | 69.78 | 9,000 | 8.99 | 8,000 | 7.99 | 0.07 | 42 |
| 4 | 06-Nov | 95.45 | 95.45 | 95.00 | 95.00 | 95.23 | -0.47 | 73.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 10 |
| 5 | 04-Nov | 95.20 | 95.45 | 92.50 | 95.45 | 94.48 | 4.95 | 73.59 | 35,000 | 34.97 | 32,000 | 31.97 | 0.30 | 167 |
| 6 | 03-Nov | 87.00 | 90.95 | 87.00 | 90.95 | 90.59 | 4.96 | 70.12 | 37,000 | 36.96 | 37,000 | 36.96 | 0.34 | 193 |
| 7 | 31-Oct | 90.00 | 90.00 | 85.50 | 86.65 | 87.28 | -3.72 | 66.81 | 8,000 | 7.99 | 7,000 | 6.99 | 0.06 | 36 |
| 8 | 30-Oct | 95.00 | 95.00 | 88.35 | 90.00 | 90.96 | -3.23 | 69.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.08 | 47 |
| 9 | 29-Oct | 93.60 | 93.60 | 91.75 | 93.00 | 92.63 | -0.64 | 71.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.03 | 16 |
| 10 | 28-Oct | 88.90 | 99.50 | 87.05 | 93.60 | 94.29 | 3.54 | 72.17 | 83,000 | 82.92 | 60,000 | 59.94 | 0.57 | 313 |
| 11 | 27-Oct | 88.45 | 95.00 | 88.45 | 90.40 | 92.00 | 4.21 | 69.70 | 59,000 | 58.94 | 40,000 | 39.96 | 0.00 | 208 |
| 12 | 24-Oct | 77.70 | 89.00 | 77.70 | 86.75 | 84.20 | 11.65 | 66.88 | 107,000 | 106.89 | 76,000 | 75.92 | 0.64 | 396 |
| 13 | 23-Oct | 75.40 | 79.00 | 75.00 | 77.70 | 77.62 | 6.44 | 59.91 | 21,000 | 20.98 | 18,000 | 17.98 | 0.14 | 94 |
| 14 | 21-Oct | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.24 | 56.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 21 |
| 15 | 17-Oct | 73.00 | 73.00 | 71.40 | 71.40 | 72.47 | -2.19 | 55.05 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 16 |
| 16 | 16-Oct | 71.70 | 73.00 | 71.70 | 73.00 | 72.04 | 1.39 | 56.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 31 |
| 17 | 15-Oct | 70.00 | 72.00 | 70.00 | 72.00 | 70.84 | 1.84 | 55.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.04 | 26 |
| 18 | 14-Oct | 72.05 | 72.05 | 70.00 | 70.70 | 70.90 | -2.08 | 54.51 | 11,000 | 10.99 | 11,000 | 10.99 | 0.08 | 57 |
| 19 | 13-Oct | 72.00 | 73.00 | 70.00 | 72.20 | 71.75 | 3.96 | 55.67 | 25,000 | 24.98 | 23,000 | 22.98 | 0.17 | 120 |
| 20 | 10-Oct | 72.05 | 72.05 | 68.05 | 69.45 | 69.83 | -4.34 | 53.55 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 36 |
| 21 | 09-Oct | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00 | 55.97 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 10 |
| 22 | 08-Oct | 75.05 | 75.05 | 72.50 | 72.60 | 73.34 | -3.20 | 55.97 | 8,000 | 7.99 | 7,000 | 6.99 | 0.05 | 36 |
| 23 | 07-Oct | 72.85 | 75.00 | 72.50 | 75.00 | 73.95 | 2.95 | 57.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.06 | 42 |
| 24 | 06-Oct | 69.05 | 73.50 | 68.00 | 72.85 | 70.65 | 1.25 | 56.17 | 17,000 | 16.98 | 9,000 | 8.99 | 0.06 | 47 |
| 25 | 03-Oct | 70.00 | 72.00 | 67.05 | 71.95 | 69.56 | 1.48 | 55.47 | 15,000 | 14.99 | 13,000 | 12.99 | 0.09 | 68 |
| 26 | 01-Oct | 76.50 | 77.00 | 70.00 | 70.90 | 73.17 | -7.32 | 54.66 | 46,000 | 45.95 | 36,000 | 35.96 | 0.26 | 188 |
| 27 | 30-Sep | 73.90 | 78.00 | 73.00 | 76.50 | 76.50 | 6.40 | 58.98 | 86,000 | 85.91 | 66,000 | 65.93 | 0.50 | 344 |
| 28 | 29-Sep | 74.45 | 74.45 | 71.10 | 71.90 | 72.65 | -0.14 | 55.43 | 14,000 | 13.99 | 7,000 | 6.99 | 0.05 | 36 |
| 29 | 26-Sep | 68.70 | 73.50 | 68.70 | 72.00 | 71.77 | 0.00 | 55.00 | 34,000 | 33.97 | 28,000 | 27.97 | 0.20 | 146 |
| 30 | 25-Sep | 73.00 | 73.00 | 70.00 | 72.00 | 71.28 | -1.37 | 55.00 | 6,000 | 5.99 | 3,000 | 3.00 | 0.02 | 16 |
| 31 | 24-Sep | 72.90 | 74.25 | 66.05 | 73.00 | 71.26 | 1.46 | 56.00 | 79,000 | 78.92 | 45,000 | 44.96 | 0.32 | 234 |
| 32 | 23-Sep | 75.40 | 80.90 | 70.20 | 71.95 | 74.56 | 5.96 | 55.47 | 338,000 | 337.66 | 216,000 | 215.78 | 1.61 | 1,125 |
| 33 | 22-Sep | 62.95 | 67.90 | 62.95 | 67.90 | 66.67 | 19.96 | 52.35 | 141,000 | 140.86 | 121,000 | 120.88 | 0.81 | 630 |
| 34 | 19-Sep | 55.50 | 56.60 | 55.50 | 56.60 | 56.05 | 1.98 | 43.64 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 10 |
| 35 | 18-Sep | 57.90 | 58.00 | 54.00 | 55.50 | 55.58 | 4.91 | 42.79 | 11,000 | 10.99 | 7,000 | 6.99 | 0.04 | 36 |
| 36 | 17-Sep | 53.05 | 53.05 | 51.40 | 52.90 | 52.37 | -2.04 | 40.79 | 12,000 | 11.99 | 5,000 | 5.00 | 0.03 | 26 |
| 37 | 16-Sep | 52.35 | 54.00 | 52.35 | 54.00 | 52.95 | 3.45 | 41.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 10 |
| 38 | 15-Sep | 53.90 | 53.90 | 52.20 | 52.20 | 53.07 | -3.15 | 40.25 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 10 |
| 39 | 12-Sep | 55.90 | 55.90 | 53.85 | 53.90 | 54.55 | -0.09 | 41.56 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 16 |
| 40 | 11-Sep | 52.50 | 53.95 | 52.50 | 53.95 | 53.37 | 3.15 | 41.60 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 26 |
| 41 | 09-Sep | 52.70 | 52.70 | 52.30 | 52.30 | 52.57 | 0.58 | 40.32 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 16 |
| 42 | 08-Sep | 50.55 | 52.85 | 50.55 | 52.00 | 52.35 | 1.66 | 40.00 | 15,000 | 14.99 | 14,000 | 13.99 | 0.07 | 73 |
| 43 | 05-Sep | 51.60 | 51.80 | 50.60 | 51.15 | 51.29 | -0.87 | 39.44 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 16 |
| 44 | 04-Sep | 52.60 | 52.60 | 51.55 | 51.60 | 51.90 | 0.10 | 39.78 | 7,000 | 6.99 | 3,000 | 3.00 | 0.02 | 16 |
| 45 | 03-Sep | 52.35 | 52.35 | 51.25 | 51.55 | 51.75 | -1.90 | 39.75 | 11,000 | 10.99 | 6,000 | 5.99 | 0.03 | 31 |
| 46 | 02-Sep | 52.75 | 52.75 | 52.40 | 52.55 | 52.69 | 0.96 | 40.52 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 36 |
| 47 | 01-Sep | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.00 | 40.13 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 10 |
| 48 | 29-Aug | 52.05 | 52.80 | 51.15 | 52.05 | 51.72 | -1.42 | 40.13 | 9,000 | 8.99 | 8,000 | 7.99 | 0.04 | 42 |
| 49 | 28-Aug | 52.60 | 53.50 | 52.60 | 52.80 | 52.84 | 0.57 | 40.71 | 13,000 | 12.99 | 8,000 | 7.99 | 0.04 | 42 |
| 50 | 26-Aug | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.85 | 40.48 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 5 |
| 51 | 25-Aug | 54.60 | 54.65 | 54.00 | 54.60 | 54.48 | -0.09 | 42.10 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 42 |
| 52 | 22-Aug | 53.95 | 55.05 | 53.15 | 54.65 | 54.19 | 1.30 | 42.14 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 26 |
| 53 | 21-Aug | 55.45 | 55.45 | 53.00 | 53.95 | 54.17 | -1.73 | 41.60 | 22,000 | 21.98 | 14,000 | 13.99 | 0.08 | 73 |
| 54 | 20-Aug | 56.50 | 57.00 | 54.35 | 54.90 | 55.80 | -1.70 | 42.33 | 8,000 | 7.99 | 6,000 | 5.99 | 0.03 | 31 |
| 55 | 19-Aug | 57.00 | 57.50 | 55.00 | 55.85 | 56.05 | -2.02 | 43.06 | 26,000 | 25.97 | 21,000 | 20.98 | 0.12 | 109 |
| 56 | 18-Aug | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87 | 43.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.00 | 16 |
| 57 | 14-Aug | 58.00 | 58.25 | 57.00 | 57.50 | 57.41 | -0.86 | 44.33 | 16,000 | 15.98 | 12,000 | 11.99 | 0.07 | 63 |
| 58 | 13-Aug | 57.55 | 58.00 | 57.55 | 58.00 | 57.93 | 0.43 | 44.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 31 |
| 59 | 12-Aug | 57.00 | 57.80 | 57.00 | 57.75 | 57.24 | -0.69 | 44.53 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 26 |
| 60 | 11-Aug | 58.15 | 58.50 | 58.15 | 58.15 | 58.39 | -0.26 | 44.83 | 16,000 | 15.98 | 16,000 | 15.98 | 0.09 | 83 |
| 61 | 08-Aug | 59.00 | 60.45 | 57.00 | 58.30 | 58.47 | -1.19 | 44.95 | 42,000 | 41.96 | 24,000 | 23.98 | 0.14 | 125 |
| 62 | 07-Aug | 58.00 | 59.00 | 58.00 | 59.00 | 58.83 | 1.72 | 45.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 31 |
| 63 | 06-Aug | 58.25 | 58.25 | 57.25 | 58.00 | 57.81 | -0.43 | 44.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 26 |
| 64 | 05-Aug | 59.50 | 59.50 | 58.00 | 58.25 | 58.60 | -1.52 | 44.91 | 20,000 | 19.98 | 17,000 | 16.98 | 0.10 | 89 |
| 65 | 04-Aug | 60.30 | 60.30 | 59.05 | 59.15 | 59.77 | -1.42 | 45.60 | 10,000 | 9.99 | 8,000 | 7.99 | 0.05 | 42 |
| 66 | 01-Aug | 62.20 | 62.20 | 60.00 | 60.00 | 60.77 | -2.91 | 46.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 42 |
| 67 | 31-Jul | 60.05 | 63.00 | 60.05 | 61.80 | 61.77 | 3.00 | 47.65 | 10,000 | 9.99 | 4,000 | 4.00 | 0.02 | 21 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR