| Macro-sector: Industrials | Band: 10 | High52 Price: 2,799.95 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 1,185.0 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 13,625,200 | Low52 Date: 04-Jun-2024 | SHP: 61.82 / 0.8 / 0.57 / 36.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 2,571.95 / 1,382.45 | Month: 1,799.6 / 1,399.0 | Week: 1,752.0 / 1,520.1 | Day: 1,739.0 / 1,690.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,706.00 | 1,739.00 | 1,690.60 | 1,726.80 | 1,715.10 | 1.22 | 2,352.80 | 15,914 | 2.11 | 7,338 | 2.07 | 1.26 | 0.15 |
| 2 | 20-May | 1,768.00 | 1,768.00 | 1,695.00 | 1,706.00 | 1,731.45 | -2.06 | 2,324.00 | 27,187 | 3.60 | 13,325 | 3.76 | 2.31 | 0.27 |
| 3 | 19-May | 1,720.80 | 1,773.90 | 1,690.90 | 1,741.90 | 1,739.59 | 2.04 | 2,373.37 | 34,860 | 4.62 | 15,132 | 4.27 | 2.63 | 0.30 |
| 4 | 16-May | 1,703.90 | 1,752.00 | 1,692.60 | 1,707.10 | 1,721.96 | 0.86 | 2,325.96 | 25,063 | 3.32 | 12,430 | 3.51 | 2.14 | 0.25 |
| 5 | 15-May | 1,661.00 | 1,705.00 | 1,657.20 | 1,692.60 | 1,683.71 | 1.90 | 2,306.20 | 17,040 | 2.26 | 8,223 | 2.32 | 1.38 | 0.17 |
| 6 | 14-May | 1,694.40 | 1,694.40 | 1,641.80 | 1,661.00 | 1,663.40 | -0.50 | 2,263.00 | 16,587 | 2.20 | 8,233 | 2.32 | 1.37 | 0.17 |
| 7 | 13-May | 1,584.20 | 1,676.00 | 1,566.10 | 1,669.40 | 1,633.68 | 5.38 | 2,274.59 | 34,681 | 4.59 | 18,385 | 5.19 | 3.00 | 0.37 |
| 8 | 12-May | 1,521.00 | 1,590.00 | 1,520.10 | 1,584.20 | 1,573.45 | 6.16 | 2,158.50 | 39,453 | 5.23 | 19,105 | 5.39 | 3.01 | 0.38 |
| 9 | 09-May | 1,440.00 | 1,505.90 | 1,440.00 | 1,492.30 | 1,481.03 | -1.35 | 2,033.29 | 13,421 | 1.78 | 4,897 | 1.38 | 0.73 | 0.10 |
| 10 | 08-May | 1,540.00 | 1,575.00 | 1,494.20 | 1,512.70 | 1,540.02 | -2.24 | 2,061.08 | 25,013 | 3.31 | 9,725 | 2.74 | 1.50 | 0.20 |
| 11 | 07-May | 1,437.00 | 1,577.00 | 1,437.00 | 1,547.40 | 1,531.23 | 3.84 | 2,108.36 | 51,270 | 6.79 | 9,968 | 2.81 | 1.53 | 0.20 |
| 12 | 06-May | 1,560.00 | 1,567.80 | 1,480.70 | 1,490.20 | 1,516.49 | -4.68 | 2,030.43 | 19,473 | 2.58 | 8,501 | 2.40 | 1.29 | 0.17 |
| 13 | 05-May | 1,537.20 | 1,617.00 | 1,537.20 | 1,563.30 | 1,574.27 | 1.70 | 2,130.03 | 35,803 | 4.74 | 10,341 | 2.92 | 1.63 | 0.21 |
| 14 | 02-May | 1,474.10 | 1,637.00 | 1,444.00 | 1,537.20 | 1,557.25 | 5.85 | 2,094.47 | 103,487 | 13.71 | 38,307 | 10.81 | 5.97 | 0.77 |
| 15 | 30-Apr | 1,455.40 | 1,467.00 | 1,421.70 | 1,452.30 | 1,450.58 | -0.21 | 1,978.79 | 18,193 | 2.41 | 9,859 | 2.78 | 1.43 | 0.20 |
| 16 | 29-Apr | 1,497.60 | 1,510.00 | 1,453.70 | 1,455.40 | 1,466.91 | -2.24 | 1,983.01 | 20,436 | 2.71 | 11,213 | 3.16 | 1.64 | 0.23 |
| 17 | 28-Apr | 1,477.00 | 1,535.00 | 1,468.60 | 1,488.80 | 1,505.60 | 0.80 | 2,028.52 | 46,377 | 6.14 | 23,618 | 6.67 | 3.56 | 0.47 |
| 18 | 25-Apr | 1,521.90 | 1,544.90 | 1,438.20 | 1,477.00 | 1,475.55 | -2.95 | 2,012.00 | 57,847 | 7.66 | 29,510 | 8.33 | 4.35 | 0.59 |
| 19 | 24-Apr | 1,555.00 | 1,560.60 | 1,513.00 | 1,521.90 | 1,526.47 | -1.86 | 2,073.62 | 21,407 | 2.84 | 9,777 | 2.76 | 1.49 | 0.20 |
| 20 | 23-Apr | 1,553.80 | 1,580.00 | 1,538.70 | 1,550.80 | 1,553.91 | 0.30 | 2,113.00 | 28,698 | 3.80 | 11,028 | 3.11 | 1.71 | 0.22 |
| 21 | 22-Apr | 1,575.00 | 1,575.00 | 1,537.70 | 1,546.10 | 1,551.39 | -0.46 | 2,106.59 | 19,135 | 2.54 | 12,110 | 3.42 | 1.88 | 0.24 |
| 22 | 21-Apr | 1,542.00 | 1,566.90 | 1,526.00 | 1,553.30 | 1,546.51 | 1.82 | 2,116.40 | 25,328 | 3.36 | 11,776 | 3.32 | 1.82 | 0.24 |
| 23 | 17-Apr | 1,525.00 | 1,569.00 | 1,520.10 | 1,525.60 | 1,542.54 | -0.23 | 2,078.66 | 17,944 | 2.38 | 8,311 | 2.35 | 1.28 | 0.17 |
| 24 | 16-Apr | 1,570.00 | 1,570.00 | 1,518.60 | 1,529.10 | 1,537.16 | -1.41 | 2,083.43 | 24,145 | 3.20 | 14,149 | 3.99 | 2.17 | 0.28 |
| 25 | 15-Apr | 1,522.00 | 1,565.00 | 1,522.00 | 1,550.90 | 1,548.90 | 2.30 | 2,113.13 | 24,695 | 3.27 | 13,370 | 3.77 | 2.07 | 0.27 |
| 26 | 11-Apr | 1,548.90 | 1,555.00 | 1,509.00 | 1,516.10 | 1,525.36 | 1.78 | 2,065.72 | 12,676 | 1.68 | 5,383 | 1.52 | 0.82 | 0.11 |
| 27 | 09-Apr | 1,489.00 | 1,494.00 | 1,450.00 | 1,489.65 | 1,473.07 | 0.72 | 2,029.68 | 7,547 | 1.00 | 3,542 | 1.00 | 0.52 | 0.07 |
| 28 | 08-Apr | 1,419.80 | 1,485.00 | 1,419.80 | 1,479.05 | 1,458.30 | 5.46 | 2,015.24 | 24,751 | 3.28 | 12,875 | 3.63 | 1.88 | 0.26 |
| 29 | 07-Apr | 1,450.00 | 1,450.00 | 1,361.50 | 1,402.45 | 1,403.93 | -6.51 | 1,910.87 | 51,082 | 6.77 | 26,692 | 7.53 | 3.75 | 0.54 |
| 30 | 04-Apr | 1,611.30 | 1,637.95 | 1,464.05 | 1,500.15 | 1,539.68 | -6.90 | 2,043.98 | 38,839 | 5.15 | 19,754 | 5.58 | 3.04 | 0.40 |
| 31 | 03-Apr | 1,598.00 | 1,632.70 | 1,592.05 | 1,611.30 | 1,612.85 | -0.31 | 2,195.43 | 9,335 | 1.24 | 4,616 | 1.30 | 0.74 | 0.09 |
| 32 | 02-Apr | 1,635.00 | 1,645.85 | 1,596.20 | 1,616.25 | 1,616.32 | -1.15 | 2,202.17 | 14,782 | 1.96 | 7,942 | 2.24 | 1.28 | 0.16 |
| 33 | 01-Apr | 1,631.00 | 1,666.15 | 1,611.40 | 1,635.00 | 1,635.99 | 0.20 | 2,227.00 | 34,876 | 4.62 | 24,787 | 7.00 | 4.06 | 0.50 |
| 34 | 28-Mar | 1,624.45 | 1,669.95 | 1,620.00 | 1,631.80 | 1,635.16 | 0.63 | 2,223.36 | 34,123 | 4.52 | 25,401 | 7.17 | 4.15 | 0.51 |
| 35 | 27-Mar | 1,624.40 | 1,653.70 | 1,582.55 | 1,621.60 | 1,624.68 | -0.17 | 2,209.46 | 31,665 | 4.20 | 19,227 | 5.43 | 3.12 | 0.39 |
| 36 | 26-Mar | 1,660.55 | 1,713.00 | 1,601.00 | 1,624.40 | 1,652.06 | -2.08 | 2,213.28 | 27,627 | 3.66 | 13,745 | 3.88 | 2.27 | 0.28 |
| 37 | 25-Mar | 1,721.30 | 1,756.45 | 1,650.60 | 1,658.90 | 1,694.95 | -4.46 | 2,260.28 | 22,955 | 3.04 | 10,950 | 3.09 | 1.86 | 0.22 |
| 38 | 24-Mar | 1,771.70 | 1,799.60 | 1,722.20 | 1,736.30 | 1,761.26 | -1.52 | 2,365.74 | 40,425 | 5.36 | 17,956 | 5.07 | 3.16 | 0.36 |
| 39 | 21-Mar | 1,750.00 | 1,772.00 | 1,724.15 | 1,763.15 | 1,746.40 | 1.53 | 2,402.33 | 13,027 | 1.73 | 5,667 | 1.60 | 0.99 | 0.11 |
| 40 | 20-Mar | 1,713.25 | 1,781.40 | 1,713.25 | 1,736.60 | 1,752.70 | 1.87 | 2,366.15 | 44,331 | 5.87 | 26,764 | 7.55 | 4.69 | 0.54 |
| 41 | 19-Mar | 1,661.65 | 1,740.00 | 1,650.00 | 1,704.75 | 1,694.99 | 2.59 | 2,322.76 | 29,945 | 3.97 | 17,485 | 4.94 | 2.96 | 0.35 |
| 42 | 18-Mar | 1,573.00 | 1,694.20 | 1,552.40 | 1,661.75 | 1,609.36 | 6.75 | 2,264.17 | 81,484 | 10.80 | 50,347 | 14.21 | 8.10 | 1.01 |
| 43 | 17-Mar | 1,583.35 | 1,640.00 | 1,528.65 | 1,556.70 | 1,590.28 | -1.68 | 2,121.03 | 60,024 | 7.95 | 31,949 | 9.02 | 5.08 | 0.64 |
| 44 | 13-Mar | 1,582.00 | 1,617.00 | 1,551.00 | 1,583.35 | 1,590.24 | 0.80 | 2,157.35 | 29,861 | 3.96 | 15,374 | 4.34 | 2.44 | 0.31 |
| 45 | 12-Mar | 1,516.00 | 1,659.00 | 1,499.05 | 1,570.80 | 1,565.95 | 2.37 | 2,140.25 | 55,646 | 7.37 | 36,031 | 10.17 | 5.64 | 0.72 |
| 46 | 11-Mar | 1,445.00 | 1,596.00 | 1,445.00 | 1,534.45 | 1,505.90 | 4.54 | 2,090.72 | 29,826 | 3.95 | 14,045 | 3.96 | 2.12 | 0.28 |
| 47 | 10-Mar | 1,578.60 | 1,578.60 | 1,460.50 | 1,467.80 | 1,515.51 | -6.09 | 1,999.91 | 44,544 | 5.90 | 30,029 | 8.48 | 4.55 | 0.60 |
| 48 | 07-Mar | 1,562.20 | 1,595.00 | 1,533.05 | 1,562.95 | 1,564.72 | 0.66 | 2,129.55 | 24,409 | 3.23 | 14,177 | 4.00 | 2.22 | 0.29 |
| 49 | 06-Mar | 1,560.00 | 1,593.85 | 1,523.35 | 1,552.75 | 1,566.26 | 1.51 | 2,115.65 | 36,862 | 4.88 | 20,702 | 5.84 | 3.24 | 0.42 |
| 50 | 05-Mar | 1,448.90 | 1,545.80 | 1,436.05 | 1,529.60 | 1,510.03 | 5.99 | 2,084.11 | 27,587 | 3.65 | 14,911 | 4.21 | 2.25 | 0.30 |
| 51 | 04-Mar | 1,439.70 | 1,515.95 | 1,402.25 | 1,443.15 | 1,476.43 | 0.24 | 1,966.32 | 30,392 | 4.03 | 13,317 | 3.76 | 1.97 | 0.27 |
| 52 | 03-Mar | 1,412.25 | 1,472.00 | 1,399.00 | 1,439.70 | 1,421.40 | 0.78 | 1,961.62 | 47,005 | 6.23 | 30,673 | 8.66 | 4.36 | 0.62 |
| 53 | 28-Feb | 1,425.00 | 1,459.00 | 1,398.00 | 1,428.55 | 1,411.94 | -1.99 | 1,946.43 | 34,558 | 4.58 | 21,827 | 6.16 | 3.08 | 0.44 |
| 54 | 27-Feb | 1,480.00 | 1,485.00 | 1,400.00 | 1,457.55 | 1,448.43 | 0.30 | 1,985.94 | 28,801 | 3.82 | 22,207 | 6.27 | 3.22 | 0.45 |
| 55 | 25-Feb | 1,450.10 | 1,484.15 | 1,445.00 | 1,453.20 | 1,458.28 | -0.10 | 1,980.01 | 14,206 | 1.88 | 8,407 | 2.37 | 1.23 | 0.17 |
| 56 | 24-Feb | 1,450.00 | 1,477.95 | 1,425.10 | 1,454.70 | 1,452.90 | -0.96 | 1,982.06 | 13,819 | 1.83 | 9,253 | 2.61 | 1.34 | 0.19 |
| 57 | 21-Feb | 1,495.05 | 1,544.45 | 1,450.00 | 1,468.80 | 1,481.40 | -1.83 | 2,001.27 | 24,134 | 3.20 | 13,016 | 3.67 | 1.93 | 0.26 |
| 58 | 20-Feb | 1,453.10 | 1,515.00 | 1,450.00 | 1,496.15 | 1,490.51 | 2.96 | 2,038.53 | 24,432 | 3.24 | 14,840 | 4.19 | 2.21 | 0.30 |
| 59 | 19-Feb | 1,474.95 | 1,555.00 | 1,436.00 | 1,453.10 | 1,489.25 | -0.24 | 1,979.88 | 52,206 | 6.92 | 27,249 | 7.69 | 4.06 | 0.55 |
| 60 | 18-Feb | 1,445.45 | 1,479.05 | 1,382.45 | 1,456.65 | 1,443.96 | 0.36 | 1,984.71 | 103,385 | 13.70 | 48,571 | 13.71 | 7.01 | 0.98 |
| 61 | 17-Feb | 1,460.05 | 1,637.00 | 1,449.80 | 1,451.45 | 1,465.70 | -19.91 | 1,977.63 | 276,239 | 36.60 | 153,283 | 43.26 | 22.47 | 3.08 |
| 62 | 14-Feb | 1,982.95 | 1,982.95 | 1,773.50 | 1,812.20 | 1,845.81 | -4.81 | 2,469.16 | 19,790 | 2.62 | 11,348 | 3.20 | 2.09 | 0.23 |
| 63 | 13-Feb | 1,981.05 | 2,057.90 | 1,882.00 | 1,903.80 | 1,967.17 | -4.68 | 2,593.97 | 21,731 | 2.88 | 10,896 | 3.08 | 2.14 | 0.22 |
| 64 | 12-Feb | 1,969.85 | 2,014.25 | 1,896.45 | 1,997.35 | 1,947.23 | 0.89 | 2,721.43 | 18,580 | 2.46 | 9,240 | 2.61 | 1.80 | 0.19 |
| 65 | 11-Feb | 2,061.10 | 2,098.80 | 1,950.00 | 1,979.65 | 1,997.28 | -5.39 | 2,697.31 | 14,708 | 1.95 | 8,064 | 2.28 | 1.61 | 0.16 |
| 66 | 10-Feb | 2,109.05 | 2,114.35 | 2,056.40 | 2,092.50 | 2,080.51 | -0.97 | 2,851.07 | 8,588 | 1.14 | 4,383 | 1.24 | 0.91 | 0.09 |
| 67 | 07-Feb | 2,120.05 | 2,145.00 | 2,095.00 | 2,113.10 | 2,112.06 | -1.65 | 2,879.14 | 11,966 | 1.59 | 6,180 | 1.74 | 1.31 | 0.12 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON