| Macro-sector: Industrials | Band: 20 | High52 Price: 99.5 | Mkt_Cap Category: SME |
| Sector: Capital Goods | Lot Size: 1,000 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 50.55 | Barrier: 55.4; Drift%: 14.7 |
| 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: 79.0 / 67.7 | Week: 65.0 / 63.1 | Day: 64.95 / 57.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 57.15 | 64.95 | 57.15 | 64.95 | 62.35 | 17.24 | 50.08 | 6,000 | 5.99 | 0 | 0.00 | 0.00 | 0 |
| 2 | 06-Apr | 51.15 | 55.40 | 51.15 | 55.40 | 53.28 | 0.73 | 42.71 | 2,000 | 2.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 3 | 30-Mar | 55.00 | 55.10 | 54.00 | 55.00 | 54.94 | -5.17 | 42.00 | 14,000 | 13.99 | 14,000 | 14,000.00 | 0.08 | 65 |
| 4 | 27-Mar | 61.00 | 63.00 | 56.30 | 58.00 | 59.13 | -7.94 | 44.00 | 22,000 | 21.98 | 19,000 | 19,000.00 | 0.11 | 89 |
| 5 | 25-Mar | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00 | 48.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 6 | 24-Mar | 60.05 | 60.20 | 60.00 | 60.00 | 60.13 | -0.08 | 46.00 | 8,000 | 7.99 | 8,000 | 8,000.00 | 0.05 | 37 |
| 7 | 23-Mar | 62.00 | 62.00 | 60.00 | 60.05 | 60.55 | -1.88 | 46.30 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.02 | 19 |
| 8 | 20-Mar | 61.00 | 61.20 | 61.00 | 61.20 | 61.04 | -1.29 | 47.19 | 5,000 | 5.00 | 5,000 | 5,000.00 | 0.03 | 23 |
| 9 | 18-Mar | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 47.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 10 | 16-Mar | 60.00 | 62.50 | 60.00 | 62.00 | 61.63 | -4.62 | 47.00 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.02 | 19 |
| 11 | 12-Mar | 62.05 | 66.90 | 62.00 | 65.00 | 63.34 | -9.47 | 50.00 | 6,000 | 5.99 | 4,000 | 4,000.00 | 0.03 | 19 |
| 12 | 11-Mar | 58.10 | 72.95 | 58.05 | 71.80 | 66.26 | 13.97 | 55.36 | 14,000 | 13.99 | 6,000 | 6,000.00 | 0.04 | 28 |
| 13 | 10-Mar | 62.00 | 63.00 | 62.00 | 63.00 | 62.43 | 1.61 | 48.00 | 15,000 | 14.99 | 15,000 | 15,000.00 | 0.09 | 70 |
| 14 | 09-Mar | 60.00 | 62.00 | 60.00 | 62.00 | 61.00 | -1.59 | 47.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 15 | 06-Mar | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.93 | 48.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 16 | 04-Mar | 64.00 | 64.90 | 58.20 | 64.90 | 63.78 | 3.02 | 50.04 | 7,000 | 6.99 | 6,000 | 6,000.00 | 0.04 | 28 |
| 17 | 02-Mar | 64.50 | 64.50 | 60.10 | 63.00 | 62.89 | -2.33 | 48.00 | 7,000 | 6.99 | 7,000 | 7,000.00 | 0.04 | 33 |
| 18 | 25-Feb | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 2.22 | 49.73 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.01 | 9 |
| 19 | 23-Feb | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16 | 48.65 | 3,000 | 3.00 | 3,000 | 3,000.00 | 0.02 | 14 |
| 20 | 20-Feb | 58.35 | 63.00 | 58.35 | 63.00 | 58.68 | -3.82 | 48.00 | 14,000 | 13.99 | 13,000 | 13,000.00 | 0.08 | 61 |
| 21 | 19-Feb | 69.00 | 69.00 | 65.50 | 65.50 | 66.67 | 0.00 | 50.50 | 3,000 | 3.00 | 3,000 | 3,000.00 | 0.02 | 14 |
| 22 | 18-Feb | 63.00 | 65.50 | 63.00 | 65.50 | 64.25 | 0.77 | 50.50 | 2,000 | 2.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 23 | 16-Feb | 60.00 | 65.00 | 60.00 | 65.00 | 62.50 | -5.80 | 50.00 | 2,000 | 2.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 24 | 09-Feb | 65.00 | 69.00 | 65.00 | 69.00 | 67.00 | 2.22 | 53.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 25 | 03-Feb | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05 | 52.04 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 26 | 02-Feb | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76 | 50.50 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.01 | 9 |
| 27 | 30-Jan | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 50.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 28 | 29-Jan | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.07 | 50.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 29 | 27-Jan | 65.00 | 65.55 | 64.00 | 65.30 | 64.96 | -0.38 | 50.35 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.03 | 19 |
| 30 | 23-Jan | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.00 | 50.54 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 31 | 22-Jan | 68.00 | 68.00 | 65.50 | 65.55 | 66.35 | -4.59 | 50.54 | 3,000 | 3.00 | 3,000 | 3,000.00 | 0.02 | 14 |
| 32 | 21-Jan | 70.30 | 70.30 | 67.10 | 68.70 | 68.70 | -2.28 | 52.97 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.01 | 9 |
| 33 | 20-Jan | 73.20 | 73.20 | 70.30 | 70.30 | 70.97 | -5.00 | 54.20 | 5,000 | 5.00 | 5,000 | 5,000.00 | 0.04 | 23 |
| 34 | 16-Jan | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99 | 57.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 35 | 13-Jan | 75.45 | 75.50 | 75.45 | 75.50 | 75.47 | 3.28 | 58.21 | 11,000 | 10.99 | 11,000 | 11,000.00 | 0.08 | 51 |
| 36 | 12-Jan | 70.00 | 73.10 | 70.00 | 73.10 | 71.93 | 4.95 | 56.36 | 8,000 | 7.99 | 8,000 | 8,000.00 | 0.06 | 37 |
| 37 | 07-Jan | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.91 | 53.70 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 38 | 06-Jan | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.00 | 56.48 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 39 | 05-Jan | 73.00 | 73.25 | 73.00 | 73.25 | 73.19 | 4.94 | 56.48 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.03 | 19 |
| 40 | 02-Jan | 68.95 | 69.80 | 68.95 | 69.80 | 69.47 | 4.96 | 53.82 | 5,000 | 5.00 | 5,000 | 5,000.00 | 0.03 | 23 |
| 41 | 01-Jan | 67.70 | 67.70 | 65.05 | 66.50 | 66.38 | -1.77 | 51.27 | 6,000 | 5.99 | 6,000 | 6,000.00 | 0.04 | 28 |
| 42 | 31-Dec | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.65 | 52.20 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 43 | 29-Dec | 70.95 | 71.00 | 70.95 | 71.00 | 70.98 | 2.08 | 54.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.01 | 9 |
| 44 | 26-Dec | 69.60 | 69.60 | 69.55 | 69.55 | 69.58 | -4.73 | 53.62 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.01 | 9 |
| 45 | 23-Dec | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.34 | 56.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 46 | 19-Dec | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.00 | 56.48 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 47 | 18-Dec | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2.02 | 56.48 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.01 | 5 |
| 48 | 17-Dec | 70.95 | 71.80 | 70.95 | 71.80 | 71.38 | 4.97 | 55.36 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.03 | 19 |
| 49 | 16-Dec | 68.55 | 69.00 | 68.40 | 68.40 | 68.55 | -5.00 | 52.74 | 5,000 | 5.00 | 5,000 | 5,000.00 | 0.03 | 23 |
| 50 | 09-Dec | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 55.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 51 | 05-Dec | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.13 | 55.00 | 17,000 | 16.98 | 17,000 | 17,000.00 | 0.00 | 79 |
| 52 | 03-Dec | 77.00 | 77.00 | 75.10 | 75.10 | 76.05 | -4.94 | 57.90 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.02 | 9 |
| 53 | 01-Dec | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.00 | 60.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 54 | 28-Nov | 74.00 | 77.45 | 74.00 | 77.45 | 74.33 | 3.47 | 59.71 | 37,000 | 36.96 | 37,000 | 37,000.00 | 0.28 | 173 |
| 55 | 26-Nov | 71.35 | 74.90 | 71.25 | 74.85 | 71.87 | -0.20 | 57.71 | 25,000 | 24.98 | 23,000 | 23,000.00 | 0.17 | 107 |
| 56 | 25-Nov | 78.50 | 78.50 | 75.00 | 75.00 | 75.23 | -5.00 | 57.00 | 16,000 | 15.98 | 16,000 | 16,000.00 | 0.12 | 75 |
| 57 | 24-Nov | 79.05 | 79.10 | 78.85 | 78.95 | 78.96 | -4.88 | 60.87 | 5,000 | 5.00 | 5,000 | 5,000.00 | 0.04 | 23 |
| 58 | 21-Nov | 81.10 | 84.90 | 81.10 | 83.00 | 83.00 | -2.35 | 63.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.00 | 9 |
| 59 | 20-Nov | 84.70 | 85.00 | 81.00 | 85.00 | 82.10 | 0.29 | 65.00 | 14,000 | 13.99 | 14,000 | 14,000.00 | 0.11 | 65 |
| 60 | 19-Nov | 76.80 | 84.75 | 76.80 | 84.75 | 84.08 | 4.95 | 65.34 | 19,000 | 18.98 | 19,000 | 19,000.00 | 0.16 | 89 |
| 61 | 17-Nov | 81.20 | 81.20 | 80.75 | 80.75 | 80.79 | -5.00 | 62.26 | 23,000 | 22.98 | 23,000 | 23,000.00 | 0.19 | 107 |
| 62 | 14-Nov | 85.10 | 86.00 | 82.30 | 85.00 | 83.94 | -1.16 | 65.00 | 9,000 | 8.99 | 9,000 | 9,000.00 | 0.08 | 42 |
| 63 | 13-Nov | 86.00 | 86.10 | 85.80 | 86.00 | 85.96 | 0.47 | 66.00 | 4,000 | 4.00 | 4,000 | 4,000.00 | 0.03 | 19 |
| 64 | 12-Nov | 88.00 | 88.00 | 85.10 | 85.60 | 86.30 | -2.73 | 66.00 | 6,000 | 5.99 | 6,000 | 6,000.00 | 0.05 | 28 |
| 65 | 11-Nov | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76 | 67.00 | 1,000 | 1.00 | 1,000 | 1,000.00 | 0.00 | 5 |
| 66 | 07-Nov | 95.00 | 96.00 | 90.50 | 90.50 | 91.94 | -4.74 | 69.78 | 9,000 | 8.99 | 8,000 | 8,000.00 | 0.07 | 42 |
| 67 | 06-Nov | 95.45 | 95.45 | 95.00 | 95.00 | 95.23 | -0.47 | 73.00 | 2,000 | 2.00 | 2,000 | 2,000.00 | 0.02 | 10 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR