| 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; VWAP21: | Low52 Price: 1,333.25 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 13,625,200 | Low52 Date: 10-Jul-2024 | SHP: 61.82 / 0.8 / 0.57 / 36.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,571.95 / 1,382.45 | Month: 1,773.9 / 1,437.0 | Week: 1,642.1 / 1,567.6 | Day: 1,571.9 / 1,536.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,551.00 | 1,571.90 | 1,536.10 | 1,542.70 | 1,552.13 | -1.19 | 2,101.96 | 23,033 | 3.05 | 12,955 | 3.66 | 2.01 | 26 |
| 2 | 10-Jul | 1,563.00 | 1,570.50 | 1,543.20 | 1,561.30 | 1,552.32 | 0.05 | 2,127.30 | 23,752 | 3.15 | 16,197 | 4.57 | 2.51 | 32 |
| 3 | 09-Jul | 1,553.50 | 1,577.00 | 1,550.00 | 1,560.50 | 1,564.79 | 0.46 | 2,126.21 | 12,674 | 1.68 | 6,642 | 1.87 | 1.04 | 13 |
| 4 | 08-Jul | 1,563.00 | 1,578.40 | 1,544.20 | 1,553.30 | 1,559.65 | -0.01 | 2,116.40 | 20,178 | 2.67 | 8,837 | 2.49 | 1.38 | 18 |
| 5 | 07-Jul | 1,620.00 | 1,620.20 | 1,533.00 | 1,553.40 | 1,558.55 | -3.17 | 2,116.54 | 41,861 | 5.55 | 22,559 | 6.37 | 3.52 | 45 |
| 6 | 04-Jul | 1,604.40 | 1,642.10 | 1,582.90 | 1,604.20 | 1,613.54 | 0.28 | 2,185.75 | 40,831 | 5.41 | 18,969 | 5.35 | 3.06 | 38 |
| 7 | 03-Jul | 1,586.00 | 1,610.00 | 1,578.50 | 1,599.70 | 1,592.74 | 0.82 | 2,179.62 | 18,258 | 2.42 | 10,795 | 3.05 | 1.72 | 22 |
| 8 | 02-Jul | 1,600.00 | 1,600.00 | 1,567.60 | 1,586.70 | 1,582.77 | -0.47 | 2,161.91 | 20,176 | 2.67 | 9,845 | 2.78 | 1.56 | 20 |
| 9 | 01-Jul | 1,610.00 | 1,622.00 | 1,587.70 | 1,594.20 | 1,602.41 | -0.57 | 2,172.13 | 25,292 | 3.35 | 17,738 | 5.01 | 2.84 | 35 |
| 10 | 30-Jun | 1,600.00 | 1,614.50 | 1,596.10 | 1,603.30 | 1,603.73 | 0.42 | 2,184.53 | 43,558 | 5.77 | 25,019 | 7.06 | 4.01 | 50 |
| 11 | 27-Jun | 1,565.00 | 1,618.00 | 1,565.00 | 1,596.60 | 1,601.51 | 1.56 | 2,175.40 | 52,915 | 7.01 | 32,329 | 9.12 | 5.18 | 64 |
| 12 | 26-Jun | 1,564.40 | 1,590.00 | 1,550.00 | 1,572.10 | 1,567.68 | 1.50 | 2,142.02 | 50,016 | 6.63 | 31,688 | 8.94 | 4.97 | 63 |
| 13 | 25-Jun | 1,556.20 | 1,560.10 | 1,540.50 | 1,548.90 | 1,550.92 | 0.98 | 2,110.41 | 32,222 | 4.27 | 20,930 | 5.91 | 3.25 | 42 |
| 14 | 24-Jun | 1,556.70 | 1,574.60 | 1,525.70 | 1,533.90 | 1,548.98 | -0.42 | 2,089.97 | 24,384 | 3.23 | 12,250 | 3.46 | 1.90 | 24 |
| 15 | 23-Jun | 1,578.60 | 1,600.00 | 1,534.40 | 1,540.30 | 1,566.63 | -2.43 | 2,098.69 | 47,882 | 6.34 | 19,094 | 5.39 | 2.99 | 38 |
| 16 | 20-Jun | 1,539.00 | 1,597.60 | 1,529.70 | 1,578.70 | 1,571.92 | 1.56 | 2,151.01 | 39,431 | 5.22 | 20,896 | 5.90 | 3.28 | 42 |
| 17 | 19-Jun | 1,582.80 | 1,582.80 | 1,536.00 | 1,554.50 | 1,552.61 | 0.12 | 2,118.04 | 20,217 | 2.68 | 12,302 | 3.47 | 1.91 | 25 |
| 18 | 18-Jun | 1,551.10 | 1,569.40 | 1,543.00 | 1,552.60 | 1,554.67 | 0.10 | 2,115.45 | 8,897 | 1.18 | 4,519 | 1.28 | 0.70 | 9 |
| 19 | 17-Jun | 1,574.00 | 1,600.00 | 1,550.00 | 1,551.10 | 1,570.99 | -1.47 | 2,113.40 | 23,732 | 3.14 | 11,694 | 3.30 | 1.84 | 23 |
| 20 | 16-Jun | 1,569.90 | 1,583.80 | 1,550.00 | 1,574.20 | 1,564.14 | 0.68 | 2,144.88 | 24,778 | 3.28 | 13,507 | 3.81 | 2.11 | 27 |
| 21 | 13-Jun | 1,550.00 | 1,589.60 | 1,550.00 | 1,563.60 | 1,566.94 | -0.72 | 2,130.44 | 20,090 | 2.66 | 10,422 | 2.94 | 1.63 | 21 |
| 22 | 12-Jun | 1,597.00 | 1,603.50 | 1,564.30 | 1,575.00 | 1,581.87 | -0.64 | 2,145.00 | 19,147 | 2.54 | 11,305 | 3.19 | 1.79 | 23 |
| 23 | 11-Jun | 1,592.10 | 1,620.00 | 1,566.00 | 1,585.10 | 1,596.03 | -0.44 | 2,159.73 | 28,896 | 3.83 | 14,927 | 4.21 | 2.38 | 30 |
| 24 | 10-Jun | 1,610.10 | 1,620.60 | 1,576.00 | 1,592.10 | 1,589.33 | -0.67 | 2,169.27 | 26,316 | 3.49 | 14,724 | 4.16 | 2.34 | 29 |
| 25 | 09-Jun | 1,601.00 | 1,638.00 | 1,590.10 | 1,602.80 | 1,607.62 | 0.14 | 2,183.85 | 60,624 | 8.03 | 33,123 | 9.35 | 5.32 | 66 |
| 26 | 06-Jun | 1,596.90 | 1,612.00 | 1,564.00 | 1,600.60 | 1,587.24 | 0.51 | 2,180.85 | 34,813 | 4.61 | 15,284 | 4.31 | 2.43 | 30 |
| 27 | 05-Jun | 1,604.90 | 1,630.00 | 1,575.50 | 1,592.50 | 1,606.42 | -1.17 | 2,169.81 | 36,241 | 4.80 | 19,481 | 5.50 | 3.13 | 39 |
| 28 | 04-Jun | 1,575.00 | 1,618.90 | 1,572.90 | 1,611.40 | 1,601.43 | 1.61 | 2,195.56 | 26,094 | 3.46 | 12,775 | 3.61 | 2.05 | 25 |
| 29 | 03-Jun | 1,600.00 | 1,624.80 | 1,570.50 | 1,585.80 | 1,597.92 | 0.89 | 2,160.68 | 35,362 | 4.68 | 17,710 | 5.00 | 2.83 | 35 |
| 30 | 02-Jun | 1,579.10 | 1,608.10 | 1,501.00 | 1,571.80 | 1,559.61 | -5.78 | 2,141.61 | 189,224 | 25.07 | 79,997 | 22.58 | 12.48 | 160 |
| 31 | 30-May | 1,613.00 | 1,696.50 | 1,613.00 | 1,668.20 | 1,658.46 | 3.38 | 2,272.96 | 58,055 | 7.69 | 21,846 | 6.17 | 3.62 | 44 |
| 32 | 29-May | 1,560.50 | 1,628.00 | 1,559.80 | 1,613.60 | 1,600.08 | 3.38 | 2,198.56 | 53,953 | 7.15 | 27,547 | 7.78 | 4.41 | 55 |
| 33 | 28-May | 1,575.60 | 1,589.70 | 1,553.50 | 1,560.80 | 1,566.91 | -0.94 | 2,126.62 | 33,550 | 4.44 | 16,362 | 4.62 | 2.56 | 33 |
| 34 | 27-May | 1,557.00 | 1,588.50 | 1,546.50 | 1,575.60 | 1,564.05 | 1.18 | 2,146.79 | 46,119 | 6.11 | 19,690 | 5.56 | 3.08 | 39 |
| 35 | 26-May | 1,599.00 | 1,620.00 | 1,520.00 | 1,557.30 | 1,549.82 | -10.12 | 2,121.85 | 212,692 | 28.18 | 91,081 | 25.71 | 14.12 | 182 |
| 36 | 23-May | 1,756.00 | 1,768.90 | 1,680.10 | 1,732.70 | 1,737.24 | -0.10 | 2,360.84 | 37,082 | 4.91 | 14,680 | 4.14 | 2.55 | 29 |
| 37 | 22-May | 1,749.00 | 1,749.00 | 1,705.60 | 1,734.50 | 1,728.25 | 0.45 | 2,363.29 | 13,609 | 1.80 | 7,781 | 2.20 | 1.34 | 16 |
| 38 | 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 | 15 |
| 39 | 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 | 27 |
| 40 | 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 | 30 |
| 41 | 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 | 25 |
| 42 | 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 | 17 |
| 43 | 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 | 17 |
| 44 | 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 | 37 |
| 45 | 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 | 38 |
| 46 | 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 | 10 |
| 47 | 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 | 20 |
| 48 | 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 | 20 |
| 49 | 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 | 17 |
| 50 | 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 | 21 |
| 51 | 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 | 77 |
| 52 | 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 | 20 |
| 53 | 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 | 23 |
| 54 | 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 | 47 |
| 55 | 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 | 59 |
| 56 | 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 | 20 |
| 57 | 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 | 22 |
| 58 | 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 | 24 |
| 59 | 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 | 24 |
| 60 | 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 | 17 |
| 61 | 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 | 28 |
| 62 | 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 | 27 |
| 63 | 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 | 11 |
| 64 | 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 | 7 |
| 65 | 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 | 26 |
| 66 | 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 | 54 |
| 67 | 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 | 40 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON