| Macro-sector: Industrials | Band: 10 | High52 Price: 1,773.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 1,220.1 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 13,625,200 | Low52 Date: 12-Aug-2025 | SHP: 62.06 / 0.98 / 1.55 / 35.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,571.95 / 1,382.45 | Month: 1,469.0 / 1,400.0 | Week: 1,547.0 / 1,432.9 | Day: 1,468.5 / 1,439.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,451.10 | 1,468.50 | 1,439.00 | 1,446.50 | 1,451.54 | 0.13 | 1,970.89 | 13,939 | 11.07 | 7,562 | 10.68 | 1.10 | 16 |
| 2 | 06-Apr | 1,445.00 | 1,488.90 | 1,425.00 | 1,444.60 | 1,444.04 | -0.95 | 1,968.30 | 14,424 | 11.46 | 8,932 | 12.62 | 1.29 | 19 |
| 3 | 02-Apr | 1,462.20 | 1,462.20 | 1,434.40 | 1,458.40 | 1,452.23 | -0.25 | 1,987.10 | 4,967 | 3.95 | 2,968 | 4.19 | 0.43 | 6 |
| 4 | 01-Apr | 1,459.80 | 1,478.70 | 1,430.00 | 1,462.10 | 1,463.34 | 1.48 | 1,992.14 | 16,035 | 12.74 | 5,080 | 7.18 | 0.74 | 11 |
| 5 | 30-Mar | 1,450.80 | 1,453.10 | 1,403.00 | 1,440.80 | 1,435.34 | -0.43 | 1,963.12 | 23,332 | 18.53 | 10,362 | 14.64 | 1.49 | 21 |
| 6 | 27-Mar | 1,458.10 | 1,458.10 | 1,431.10 | 1,447.00 | 1,448.47 | -0.26 | 1,971.00 | 19,440 | 15.44 | 10,960 | 15.48 | 1.59 | 23 |
| 7 | 25-Mar | 1,437.80 | 1,471.00 | 1,437.80 | 1,450.80 | 1,457.76 | 0.24 | 1,976.74 | 9,288 | 7.38 | 5,140 | 7.26 | 0.75 | 11 |
| 8 | 24-Mar | 1,415.10 | 1,454.00 | 1,404.70 | 1,447.30 | 1,425.29 | 3.27 | 1,971.98 | 17,535 | 13.93 | 10,087 | 14.25 | 1.44 | 21 |
| 9 | 23-Mar | 1,450.00 | 1,450.00 | 1,383.00 | 1,401.50 | 1,421.50 | -3.54 | 1,909.57 | 11,170 | 8.87 | 6,734 | 9.51 | 0.96 | 14 |
| 10 | 20-Mar | 1,436.60 | 1,467.00 | 1,431.10 | 1,453.00 | 1,449.91 | 1.67 | 1,979.00 | 16,163 | 12.84 | 5,499 | 7.77 | 0.80 | 11 |
| 11 | 19-Mar | 1,422.10 | 1,470.40 | 1,415.00 | 1,429.10 | 1,445.17 | -1.55 | 1,947.18 | 13,835 | 10.99 | 5,981 | 8.45 | 0.86 | 12 |
| 12 | 18-Mar | 1,441.80 | 1,459.60 | 1,417.10 | 1,451.60 | 1,446.53 | 1.54 | 1,977.83 | 7,246 | 5.76 | 4,331 | 6.12 | 0.63 | 9 |
| 13 | 17-Mar | 1,412.00 | 1,436.40 | 1,405.20 | 1,429.60 | 1,423.77 | 1.45 | 1,947.86 | 5,294 | 4.20 | 3,326 | 4.70 | 0.47 | 7 |
| 14 | 16-Mar | 1,424.00 | 1,424.00 | 1,365.10 | 1,409.10 | 1,405.61 | 0.54 | 1,919.93 | 17,564 | 13.95 | 9,594 | 13.55 | 1.35 | 20 |
| 15 | 13-Mar | 1,440.00 | 1,440.00 | 1,381.50 | 1,401.50 | 1,426.72 | -3.10 | 1,909.57 | 53,856 | 42.78 | 48,424 | 68.40 | 6.91 | 100 |
| 16 | 12-Mar | 1,448.10 | 1,457.00 | 1,432.00 | 1,446.30 | 1,449.16 | -1.12 | 1,970.61 | 47,069 | 37.39 | 42,740 | 60.37 | 6.19 | 89 |
| 17 | 11-Mar | 1,463.00 | 1,470.00 | 1,445.10 | 1,462.70 | 1,458.68 | 0.40 | 1,992.96 | 4,770 | 3.79 | 3,269 | 4.62 | 0.48 | 7 |
| 18 | 10-Mar | 1,429.00 | 1,461.00 | 1,420.10 | 1,456.90 | 1,452.34 | 2.71 | 1,985.06 | 8,008 | 6.36 | 4,881 | 6.89 | 0.71 | 10 |
| 19 | 09-Mar | 1,425.00 | 1,434.40 | 1,376.70 | 1,418.50 | 1,402.85 | -2.55 | 1,932.73 | 11,830 | 9.40 | 7,496 | 10.59 | 1.05 | 16 |
| 20 | 06-Mar | 1,460.00 | 1,477.70 | 1,442.10 | 1,455.60 | 1,457.71 | -0.80 | 1,983.28 | 7,251 | 5.76 | 4,723 | 6.67 | 0.69 | 10 |
| 21 | 05-Mar | 1,441.90 | 1,475.00 | 1,441.90 | 1,467.40 | 1,460.80 | 2.11 | 1,999.36 | 11,633 | 9.24 | 7,208 | 10.18 | 1.05 | 15 |
| 22 | 04-Mar | 1,410.00 | 1,457.80 | 1,410.00 | 1,437.10 | 1,433.28 | -0.99 | 1,958.08 | 9,373 | 7.44 | 5,020 | 7.09 | 0.72 | 10 |
| 23 | 02-Mar | 1,382.00 | 1,460.00 | 1,382.00 | 1,451.50 | 1,427.75 | -0.02 | 1,977.70 | 16,047 | 12.75 | 8,655 | 12.22 | 1.24 | 18 |
| 24 | 27-Feb | 1,445.90 | 1,466.00 | 1,435.00 | 1,451.80 | 1,450.61 | 0.46 | 1,978.11 | 9,348 | 7.42 | 5,674 | 8.01 | 0.82 | 12 |
| 25 | 26-Feb | 1,453.00 | 1,470.00 | 1,432.90 | 1,445.20 | 1,453.09 | -0.52 | 1,969.11 | 12,601 | 10.01 | 5,261 | 7.43 | 0.76 | 11 |
| 26 | 25-Feb | 1,498.00 | 1,498.00 | 1,448.50 | 1,452.70 | 1,463.33 | -2.49 | 1,979.33 | 8,736 | 6.94 | 4,245 | 6.00 | 0.62 | 9 |
| 27 | 24-Feb | 1,495.00 | 1,497.70 | 1,449.90 | 1,489.80 | 1,469.94 | -0.17 | 2,029.88 | 22,760 | 18.08 | 8,343 | 11.78 | 1.23 | 17 |
| 28 | 23-Feb | 1,535.00 | 1,547.00 | 1,473.00 | 1,492.40 | 1,498.27 | -2.02 | 2,033.42 | 16,084 | 12.78 | 6,969 | 9.84 | 1.04 | 14 |
| 29 | 20-Feb | 1,510.00 | 1,547.80 | 1,496.10 | 1,523.20 | 1,526.21 | 0.83 | 2,075.39 | 16,248 | 12.91 | 7,794 | 11.01 | 1.19 | 16 |
| 30 | 19-Feb | 1,551.00 | 1,567.90 | 1,504.00 | 1,510.60 | 1,529.84 | -2.58 | 2,058.22 | 18,400 | 14.61 | 8,341 | 11.78 | 1.28 | 17 |
| 31 | 18-Feb | 1,485.00 | 1,624.00 | 1,470.30 | 1,550.60 | 1,568.27 | 3.98 | 2,112.72 | 163,017 | 129.48 | 36,797 | 51.97 | 5.77 | 76 |
| 32 | 17-Feb | 1,489.00 | 1,510.00 | 1,476.40 | 1,491.20 | 1,498.78 | 0.44 | 2,031.79 | 18,490 | 14.69 | 10,999 | 15.54 | 1.65 | 23 |
| 33 | 16-Feb | 1,505.00 | 1,570.80 | 1,471.50 | 1,484.70 | 1,508.13 | 4.94 | 2,022.93 | 108,277 | 86.00 | 33,393 | 47.17 | 5.04 | 69 |
| 34 | 13-Feb | 1,489.00 | 1,489.00 | 1,405.20 | 1,414.80 | 1,437.58 | -4.37 | 1,927.69 | 9,043 | 7.18 | 5,004 | 7.07 | 0.72 | 10 |
| 35 | 12-Feb | 1,512.00 | 1,519.00 | 1,465.00 | 1,479.50 | 1,493.84 | -1.92 | 2,015.85 | 9,464 | 7.52 | 5,354 | 7.56 | 0.80 | 11 |
| 36 | 11-Feb | 1,477.10 | 1,520.00 | 1,448.00 | 1,508.40 | 1,491.50 | 2.61 | 2,055.23 | 22,839 | 18.14 | 9,349 | 13.20 | 1.39 | 19 |
| 37 | 10-Feb | 1,479.80 | 1,500.00 | 1,455.90 | 1,470.10 | 1,480.09 | -0.68 | 2,003.04 | 5,041 | 4.00 | 2,821 | 3.98 | 0.42 | 6 |
| 38 | 09-Feb | 1,480.00 | 1,500.00 | 1,444.20 | 1,480.20 | 1,469.51 | 1.31 | 2,016.80 | 9,541 | 7.58 | 5,000 | 7.06 | 0.73 | 10 |
| 39 | 06-Feb | 1,466.20 | 1,494.00 | 1,451.00 | 1,461.10 | 1,468.80 | -1.02 | 1,990.78 | 7,683 | 6.10 | 4,544 | 6.42 | 0.67 | 9 |
| 40 | 05-Feb | 1,402.00 | 1,493.30 | 1,373.00 | 1,476.20 | 1,446.04 | 5.76 | 2,011.35 | 24,677 | 19.60 | 13,438 | 18.98 | 1.94 | 27 |
| 41 | 04-Feb | 1,385.00 | 1,401.10 | 1,371.00 | 1,395.80 | 1,392.97 | 2.19 | 1,901.81 | 7,941 | 6.31 | 5,146 | 7.27 | 0.72 | 10 |
| 42 | 03-Feb | 1,380.00 | 1,449.00 | 1,350.00 | 1,365.90 | 1,384.98 | 5.05 | 1,861.07 | 59,078 | 46.92 | 37,712 | 53.27 | 5.22 | 76 |
| 43 | 02-Feb | 1,319.00 | 1,319.00 | 1,285.70 | 1,300.20 | 1,296.15 | -0.05 | 1,771.55 | 3,953 | 3.14 | 2,986 | 4.22 | 0.39 | 6 |
| 44 | 01-Feb | 1,303.10 | 1,312.20 | 1,295.40 | 1,300.80 | 1,303.51 | -0.90 | 1,772.37 | 1,258 | 1.00 | 707 | 1.00 | 0.09 | 1 |
| 45 | 30-Jan | 1,295.00 | 1,319.80 | 1,281.00 | 1,312.60 | 1,309.04 | 1.82 | 1,788.44 | 5,399 | 4.29 | 3,648 | 5.15 | 0.48 | 7 |
| 46 | 29-Jan | 1,280.00 | 1,295.00 | 1,270.00 | 1,289.10 | 1,283.81 | 0.73 | 1,756.42 | 5,620 | 4.46 | 3,518 | 4.97 | 0.45 | 7 |
| 47 | 28-Jan | 1,290.90 | 1,293.80 | 1,275.00 | 1,279.70 | 1,285.10 | 0.25 | 1,743.62 | 4,746 | 3.77 | 3,677 | 5.19 | 0.47 | 7 |
| 48 | 27-Jan | 1,320.00 | 1,320.00 | 1,268.50 | 1,276.50 | 1,276.96 | -1.62 | 1,739.26 | 14,163 | 11.25 | 9,309 | 13.15 | 1.19 | 19 |
| 49 | 23-Jan | 1,290.00 | 1,309.00 | 1,290.00 | 1,297.50 | 1,298.19 | -0.11 | 1,767.87 | 5,228 | 4.15 | 3,731 | 5.27 | 0.48 | 7 |
| 50 | 22-Jan | 1,275.40 | 1,304.00 | 1,275.40 | 1,298.90 | 1,289.86 | 2.11 | 1,769.78 | 6,168 | 4.90 | 4,071 | 5.75 | 0.53 | 8 |
| 51 | 21-Jan | 1,256.60 | 1,279.00 | 1,252.00 | 1,272.00 | 1,267.23 | 0.25 | 1,733.00 | 5,865 | 4.66 | 4,164 | 5.88 | 0.53 | 8 |
| 52 | 20-Jan | 1,270.00 | 1,307.70 | 1,265.00 | 1,268.80 | 1,283.96 | -1.51 | 1,728.77 | 8,531 | 6.78 | 4,725 | 6.67 | 0.61 | 9 |
| 53 | 19-Jan | 1,300.00 | 1,310.00 | 1,280.00 | 1,288.20 | 1,288.37 | -1.17 | 1,755.20 | 7,517 | 5.97 | 5,240 | 7.40 | 0.68 | 11 |
| 54 | 16-Jan | 1,320.00 | 1,323.60 | 1,300.50 | 1,303.40 | 1,309.62 | -1.03 | 1,775.91 | 8,117 | 6.45 | 5,998 | 8.47 | 0.79 | 12 |
| 55 | 14-Jan | 1,292.60 | 1,331.00 | 1,292.60 | 1,316.90 | 1,314.54 | 1.12 | 1,794.30 | 6,132 | 4.87 | 3,803 | 5.37 | 0.50 | 8 |
| 56 | 13-Jan | 1,295.40 | 1,329.00 | 1,279.10 | 1,302.30 | 1,309.34 | 0.53 | 1,774.41 | 14,058 | 11.17 | 5,029 | 7.10 | 0.66 | 10 |
| 57 | 12-Jan | 1,300.00 | 1,300.10 | 1,263.10 | 1,295.40 | 1,282.75 | -1.24 | 1,765.01 | 10,270 | 8.16 | 5,681 | 8.02 | 0.73 | 11 |
| 58 | 09-Jan | 1,310.00 | 1,316.90 | 1,290.00 | 1,311.70 | 1,306.76 | -0.70 | 1,787.22 | 9,719 | 7.72 | 5,593 | 7.90 | 0.73 | 11 |
| 59 | 08-Jan | 1,335.00 | 1,335.00 | 1,289.90 | 1,321.00 | 1,309.34 | -0.85 | 1,799.00 | 13,470 | 10.70 | 8,276 | 11.69 | 1.08 | 17 |
| 60 | 07-Jan | 1,321.70 | 1,345.00 | 1,320.00 | 1,332.30 | 1,330.64 | 0.11 | 1,815.29 | 12,383 | 9.84 | 9,072 | 12.81 | 1.21 | 18 |
| 61 | 06-Jan | 1,385.00 | 1,385.00 | 1,319.90 | 1,330.80 | 1,345.55 | -3.04 | 1,813.24 | 11,520 | 9.15 | 8,339 | 11.78 | 1.12 | 17 |
| 62 | 05-Jan | 1,393.00 | 1,410.00 | 1,357.10 | 1,372.50 | 1,383.71 | -2.26 | 1,870.06 | 14,522 | 11.53 | 10,858 | 15.34 | 1.50 | 22 |
| 63 | 02-Jan | 1,396.50 | 1,424.60 | 1,396.50 | 1,404.30 | 1,407.77 | 0.22 | 1,913.39 | 3,636 | 2.89 | 2,802 | 3.96 | 0.39 | 6 |
| 64 | 01-Jan | 1,417.30 | 1,425.00 | 1,400.00 | 1,401.20 | 1,408.24 | -0.99 | 1,909.16 | 2,340 | 1.86 | 1,619 | 2.29 | 0.23 | 3 |
| 65 | 31-Dec | 1,405.70 | 1,428.00 | 1,401.00 | 1,415.20 | 1,413.14 | 0.57 | 1,928.24 | 4,436 | 3.52 | 3,251 | 4.59 | 0.46 | 7 |
| 66 | 30-Dec | 1,413.40 | 1,413.40 | 1,400.00 | 1,407.20 | 1,407.53 | -0.33 | 1,917.34 | 6,020 | 4.78 | 4,562 | 6.44 | 0.64 | 9 |
| 67 | 29-Dec | 1,430.70 | 1,434.40 | 1,405.60 | 1,411.90 | 1,423.84 | -1.31 | 1,923.74 | 3,963 | 3.15 | 2,404 | 3.40 | 0.34 | 5 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR