| Macro-sector: Industrials | Band: 20 | High52 Price: 160.0 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 76.6 | Barrier: 64.95; Drift%: -0.31 |
| Basic Industry: Rubber | Total Equity: 7,710,000 | Low52 Date: | 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: 76.0 / 67.85 | Week: 65.95 / 60.75 | Day: 66.95 / 61.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 70.20 | 70.20 | 68.50 | 69.00 | 69.34 | -0.72 | 53.00 | 8,000 | 7.99 | 5,000 | 5.00 | 0.03 | 26 |
| 37 | 22-May | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.56 | 53.58 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 5 |
| 38 | 21-May | 71.25 | 71.75 | 69.50 | 70.60 | 70.62 | -0.91 | 54.43 | 16,000 | 15.98 | 11,000 | 10.99 | 0.08 | 57 |
| 39 | 20-May | 73.00 | 73.00 | 70.60 | 71.25 | 71.64 | -0.35 | 54.93 | 19,000 | 18.98 | 11,000 | 10.99 | 0.08 | 57 |
| 40 | 19-May | 71.10 | 74.75 | 70.20 | 71.50 | 71.98 | -0.76 | 55.13 | 55,000 | 54.95 | 31,000 | 30.97 | 0.22 | 177 |
| 41 | 16-May | 73.95 | 73.95 | 71.60 | 72.05 | 73.11 | -0.48 | 55.55 | 11,000 | 10.99 | 7,000 | 6.99 | 0.05 | 40 |
| 42 | 15-May | 72.45 | 72.45 | 72.40 | 72.40 | 72.43 | -0.07 | 55.82 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 11 |
| 43 | 14-May | 72.50 | 72.50 | 71.05 | 72.45 | 71.94 | 1.97 | 55.86 | 26,000 | 25.97 | 23,000 | 22.98 | 0.17 | 131 |
| 44 | 13-May | 76.00 | 76.00 | 70.00 | 71.05 | 71.57 | -5.08 | 54.78 | 49,000 | 48.95 | 33,000 | 32.97 | 0.24 | 188 |
| 45 | 12-May | 73.25 | 74.95 | 71.75 | 74.85 | 73.66 | 10.07 | 57.71 | 10,000 | 9.99 | 7,000 | 6.99 | 0.05 | 40 |
| 46 | 09-May | 70.00 | 70.00 | 68.00 | 68.00 | 68.50 | -6.14 | 52.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 23 |
| 47 | 08-May | 73.00 | 73.00 | 71.90 | 72.45 | 72.59 | 1.61 | 55.86 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 17 |
| 48 | 07-May | 69.00 | 72.65 | 69.00 | 71.30 | 70.61 | 2.74 | 54.97 | 5,000 | 5.00 | 3,000 | 3.00 | 0.02 | 17 |
| 49 | 06-May | 70.60 | 70.60 | 69.40 | 69.40 | 70.18 | -1.70 | 53.51 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 17 |
| 50 | 05-May | 72.30 | 74.25 | 70.30 | 70.60 | 72.43 | -0.70 | 54.43 | 18,000 | 17.98 | 9,000 | 8.99 | 0.07 | 51 |
| 51 | 02-May | 73.50 | 73.50 | 70.30 | 71.10 | 72.05 | -0.97 | 54.82 | 13,000 | 12.99 | 9,000 | 8.99 | 0.06 | 51 |
| 52 | 30-Apr | 72.85 | 74.50 | 71.05 | 71.80 | 72.56 | -1.51 | 55.36 | 20,000 | 19.98 | 15,000 | 14.99 | 0.11 | 86 |
| 53 | 29-Apr | 72.95 | 72.95 | 72.90 | 72.90 | 72.92 | 1.96 | 56.21 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 11 |
| 54 | 28-Apr | 73.20 | 73.20 | 70.00 | 71.50 | 71.51 | -3.12 | 55.13 | 22,000 | 21.98 | 12,000 | 11.99 | 0.09 | 68 |
| 55 | 25-Apr | 73.05 | 78.00 | 73.05 | 73.80 | 75.06 | -6.11 | 56.90 | 8,000 | 7.99 | 6,000 | 5.99 | 0.05 | 34 |
| 56 | 24-Apr | 74.00 | 85.50 | 74.00 | 78.60 | 80.18 | 7.23 | 60.60 | 41,000 | 40.96 | 26,000 | 25.97 | 0.21 | 148 |
| 57 | 23-Apr | 73.10 | 75.40 | 72.55 | 73.30 | 73.37 | -2.91 | 56.51 | 6,000 | 5.99 | 4,000 | 4.00 | 0.03 | 23 |
| 58 | 22-Apr | 73.25 | 75.80 | 73.25 | 75.50 | 74.85 | 3.07 | 58.21 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 11 |
| 59 | 21-Apr | 75.00 | 75.00 | 73.25 | 73.25 | 73.93 | -0.07 | 56.48 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 17 |
| 60 | 17-Apr | 74.00 | 74.00 | 72.60 | 73.30 | 73.30 | 0.62 | 56.51 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 11 |
| 61 | 16-Apr | 73.60 | 74.60 | 71.00 | 72.85 | 72.51 | 1.18 | 56.17 | 19,000 | 18.98 | 6,000 | 5.99 | 0.04 | 34 |
| 62 | 15-Apr | 73.20 | 73.20 | 70.00 | 72.00 | 71.52 | 0.56 | 55.00 | 19,000 | 18.98 | 13,000 | 12.99 | 0.09 | 74 |
| 63 | 11-Apr | 74.55 | 77.45 | 70.85 | 71.60 | 74.06 | -3.31 | 55.20 | 16,000 | 15.98 | 13,000 | 12.99 | 0.10 | 74 |
| 64 | 09-Apr | 75.95 | 78.00 | 74.05 | 74.05 | 75.58 | -2.89 | 57.09 | 13,000 | 12.99 | 10,000 | 9.99 | 0.08 | 57 |
| 65 | 08-Apr | 72.00 | 78.00 | 71.50 | 76.25 | 75.65 | 5.90 | 58.79 | 47,000 | 46.95 | 38,000 | 37.96 | 0.29 | 217 |
| 66 | 07-Apr | 66.30 | 73.00 | 65.25 | 72.00 | 68.13 | -1.71 | 55.00 | 15,000 | 14.99 | 8,000 | 7.99 | 0.05 | 46 |
| 67 | 04-Apr | 74.20 | 74.80 | 72.00 | 73.25 | 73.88 | -2.27 | 56.48 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 23 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON