| Macro-sector: Industrials | Band: 20 | High52 Price: 124.9 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 52.0 | Barrier: 57.0; Drift%: -7.95 |
| Basic Industry: Rubber | Total Equity: 7,710,000 | Low52 Date: 27-Mar-2025 | SHP: 70.04 / 5.06 / 0.0 / 24.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.95 / 52.0 | Month: 66.95 / 55.0 | Week: 58.5 / 57.0 | Day: 53.5 / 52.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 30-Jul | 60.60 | 60.60 | 60.00 | 60.00 | 60.19 | -0.50 | 46.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 26 |
| 21 | 29-Jul | 61.15 | 61.15 | 60.30 | 60.30 | 60.80 | -1.31 | 46.49 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 16 |
| 22 | 28-Jul | 61.00 | 61.80 | 61.00 | 61.10 | 61.16 | -0.65 | 47.11 | 8,000 | 7.99 | 5,000 | 5.00 | 0.03 | 26 |
| 23 | 25-Jul | 63.40 | 63.40 | 60.30 | 61.50 | 61.78 | -3.53 | 47.42 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 16 |
| 24 | 24-Jul | 62.00 | 63.75 | 61.95 | 63.75 | 63.03 | 3.41 | 49.15 | 15,000 | 14.99 | 10,000 | 9.99 | 0.06 | 52 |
| 25 | 23-Jul | 62.50 | 63.70 | 61.60 | 61.65 | 62.10 | -0.64 | 47.53 | 18,000 | 17.98 | 11,000 | 10.99 | 0.07 | 57 |
| 26 | 22-Jul | 63.05 | 63.60 | 61.20 | 62.05 | 62.21 | -1.59 | 47.84 | 7,000 | 6.99 | 3,000 | 3.00 | 0.02 | 16 |
| 27 | 21-Jul | 63.00 | 64.00 | 63.00 | 63.05 | 63.42 | -1.48 | 48.61 | 8,000 | 7.99 | 6,000 | 5.99 | 0.04 | 31 |
| 28 | 18-Jul | 66.25 | 66.25 | 63.80 | 64.00 | 64.80 | 0.55 | 49.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 16 |
| 29 | 17-Jul | 62.85 | 64.00 | 62.80 | 63.65 | 63.33 | 1.52 | 49.07 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 26 |
| 30 | 16-Jul | 63.80 | 63.80 | 62.60 | 62.70 | 63.03 | -1.65 | 48.34 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 10 |
| 31 | 15-Jul | 64.00 | 65.50 | 63.05 | 63.75 | 64.00 | -0.39 | 49.15 | 12,000 | 11.99 | 8,000 | 7.99 | 0.00 | 42 |
| 32 | 14-Jul | 63.30 | 64.00 | 63.30 | 64.00 | 63.65 | -1.16 | 49.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 10 |
| 33 | 11-Jul | 61.90 | 66.95 | 61.90 | 64.75 | 64.59 | 2.53 | 49.92 | 28,000 | 27.97 | 17,000 | 16.98 | 0.11 | 89 |
| 34 | 10-Jul | 63.65 | 64.90 | 62.05 | 63.15 | 63.43 | -0.79 | 48.69 | 10,000 | 9.99 | 8,000 | 7.99 | 0.05 | 42 |
| 35 | 09-Jul | 59.75 | 64.95 | 55.00 | 63.65 | 59.53 | 4.34 | 49.07 | 123,000 | 122.88 | 62,000 | 61.94 | 0.37 | 323 |
| 36 | 08-Jul | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 47.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 5 |
| 37 | 07-Jul | 61.30 | 62.30 | 61.00 | 61.00 | 61.36 | -3.56 | 47.00 | 17,000 | 16.98 | 10,000 | 9.99 | 0.06 | 52 |
| 38 | 04-Jul | 61.35 | 63.95 | 61.35 | 63.25 | 62.85 | 0.40 | 48.77 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 10 |
| 39 | 03-Jul | 63.35 | 65.95 | 63.00 | 63.00 | 64.09 | 0.72 | 48.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.04 | 36 |
| 40 | 02-Jul | 62.00 | 62.85 | 60.75 | 62.55 | 62.08 | 0.16 | 48.23 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 16 |
| 41 | 01-Jul | 61.65 | 64.95 | 61.15 | 62.45 | 62.28 | -0.08 | 48.15 | 25,000 | 24.98 | 16,000 | 15.98 | 0.10 | 83 |
| 42 | 30-Jun | 62.65 | 62.65 | 62.50 | 62.50 | 62.59 | 0.00 | 48.19 | 8,000 | 7.99 | 6,000 | 5.99 | 0.04 | 31 |
| 43 | 27-Jun | 62.55 | 62.55 | 62.50 | 62.50 | 62.52 | -1.57 | 48.19 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 10 |
| 44 | 26-Jun | 61.50 | 64.60 | 61.50 | 63.50 | 63.09 | 2.42 | 48.96 | 9,000 | 8.99 | 6,000 | 5.99 | 0.04 | 31 |
| 45 | 25-Jun | 62.65 | 62.65 | 62.00 | 62.00 | 62.50 | -1.04 | 47.00 | 19,000 | 18.98 | 14,000 | 13.99 | 0.09 | 73 |
| 46 | 24-Jun | 64.35 | 65.60 | 62.25 | 62.65 | 63.81 | -2.87 | 48.30 | 15,000 | 14.99 | 8,000 | 7.99 | 0.05 | 42 |
| 47 | 23-Jun | 64.90 | 64.90 | 63.45 | 64.50 | 64.20 | -0.77 | 49.73 | 13,000 | 12.99 | 11,000 | 10.99 | 0.07 | 57 |
| 48 | 20-Jun | 64.25 | 66.00 | 63.10 | 65.00 | 64.51 | 1.17 | 50.00 | 18,000 | 17.98 | 10,000 | 9.99 | 0.06 | 52 |
| 49 | 19-Jun | 67.50 | 68.50 | 64.00 | 64.25 | 65.47 | -4.81 | 49.54 | 30,000 | 29.97 | 16,000 | 15.98 | 0.10 | 83 |
| 50 | 18-Jun | 72.50 | 73.20 | 67.05 | 67.50 | 70.35 | -2.88 | 52.04 | 57,000 | 56.94 | 34,000 | 33.97 | 0.24 | 177 |
| 51 | 17-Jun | 60.00 | 69.50 | 58.40 | 69.50 | 66.37 | 19.93 | 53.58 | 82,000 | 81.92 | 48,000 | 47.95 | 0.32 | 250 |
| 52 | 16-Jun | 57.60 | 58.70 | 56.00 | 57.95 | 57.37 | -3.09 | 44.68 | 26,000 | 25.97 | 14,000 | 13.99 | 0.08 | 73 |
| 53 | 13-Jun | 60.00 | 60.00 | 58.85 | 59.80 | 59.78 | -1.56 | 46.11 | 10,000 | 9.99 | 9,000 | 8.99 | 0.05 | 47 |
| 54 | 12-Jun | 62.30 | 62.30 | 60.60 | 60.75 | 61.34 | -3.34 | 46.84 | 18,000 | 17.98 | 10,000 | 9.99 | 0.06 | 52 |
| 55 | 11-Jun | 63.25 | 63.25 | 62.80 | 62.85 | 62.95 | -0.63 | 48.46 | 7,000 | 6.99 | 7,000 | 6.99 | 0.04 | 36 |
| 56 | 10-Jun | 64.05 | 64.30 | 62.50 | 63.25 | 63.82 | -2.17 | 48.77 | 49,000 | 48.95 | 37,000 | 36.96 | 0.24 | 193 |
| 57 | 09-Jun | 65.00 | 65.00 | 63.50 | 64.65 | 64.68 | -1.67 | 49.85 | 21,000 | 20.98 | 16,000 | 15.98 | 0.10 | 83 |
| 58 | 06-Jun | 66.40 | 66.40 | 65.75 | 65.75 | 66.00 | 0.08 | 50.69 | 16,000 | 15.98 | 14,000 | 13.99 | 0.00 | 73 |
| 59 | 05-Jun | 66.20 | 66.20 | 65.10 | 65.70 | 65.99 | -1.35 | 50.65 | 28,000 | 27.97 | 19,000 | 18.98 | 0.13 | 99 |
| 60 | 04-Jun | 67.15 | 67.25 | 66.45 | 66.60 | 66.81 | -0.82 | 51.35 | 22,000 | 21.98 | 17,000 | 16.98 | 0.11 | 89 |
| 61 | 03-Jun | 69.75 | 69.75 | 67.05 | 67.15 | 68.17 | -1.18 | 51.77 | 73,000 | 72.93 | 41,000 | 40.96 | 0.28 | 214 |
| 62 | 02-Jun | 67.05 | 68.50 | 65.80 | 67.95 | 67.56 | -0.80 | 52.39 | 48,000 | 47.95 | 37,000 | 36.96 | 0.25 | 193 |
| 63 | 30-May | 67.85 | 68.50 | 67.85 | 68.50 | 68.28 | -0.44 | 52.81 | 8,000 | 7.99 | 6,000 | 5.99 | 0.04 | 31 |
| 64 | 29-May | 71.50 | 71.50 | 68.50 | 68.80 | 69.43 | -2.27 | 53.04 | 22,000 | 21.98 | 14,000 | 13.99 | 0.10 | 73 |
| 65 | 28-May | 71.35 | 71.35 | 69.50 | 70.40 | 70.25 | -0.14 | 54.28 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 16 |
| 66 | 27-May | 70.00 | 70.50 | 70.00 | 70.50 | 70.17 | -2.69 | 54.36 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 16 |
| 67 | 26-May | 69.00 | 72.45 | 68.65 | 72.45 | 70.00 | 5.00 | 55.86 | 13,000 | 12.99 | 12,000 | 11.99 | 0.00 | 63 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON