| 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 / 0.92 / 0.76 / 36.5 |
| 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: 1,799.6 / 1,582.55 | Day: 1,632.7 / 1,592.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,598.00 | 1,632.70 | 1,592.05 | 1,611.30 | 1,612.85 | -0.31 | 2,195.43 | 9,335 | 1.00 | 4,616 | 1.00 | 0.74 | 0.09 |
| 2 | 02-Apr | 1,635.00 | 1,645.85 | 1,596.20 | 1,616.25 | 1,616.32 | -1.15 | 2,202.17 | 14,782 | 1.58 | 7,942 | 1.72 | 1.28 | 0.16 |
| 3 | 01-Apr | 1,631.00 | 1,666.15 | 1,611.40 | 1,635.00 | 1,635.99 | 0.20 | 2,227.00 | 34,876 | 3.74 | 24,787 | 5.37 | 4.06 | 0.50 |
| 4 | 28-Mar | 1,624.45 | 1,669.95 | 1,620.00 | 1,631.80 | 1,635.16 | 0.63 | 2,223.36 | 34,123 | 3.65 | 25,401 | 5.50 | 4.15 | 0.51 |
| 5 | 27-Mar | 1,624.40 | 1,653.70 | 1,582.55 | 1,621.60 | 1,624.68 | -0.17 | 2,209.46 | 31,665 | 3.39 | 19,227 | 4.16 | 3.12 | 0.39 |
| 6 | 26-Mar | 1,660.55 | 1,713.00 | 1,601.00 | 1,624.40 | 1,652.06 | -2.08 | 2,213.28 | 27,627 | 2.96 | 13,745 | 2.98 | 2.27 | 0.28 |
| 7 | 25-Mar | 1,721.30 | 1,756.45 | 1,650.60 | 1,658.90 | 1,694.95 | -4.46 | 2,260.28 | 22,955 | 2.46 | 10,950 | 2.37 | 1.86 | 0.22 |
| 8 | 24-Mar | 1,771.70 | 1,799.60 | 1,722.20 | 1,736.30 | 1,761.26 | -1.52 | 2,365.74 | 40,425 | 4.33 | 17,956 | 3.89 | 3.16 | 0.36 |
| 9 | 21-Mar | 1,750.00 | 1,772.00 | 1,724.15 | 1,763.15 | 1,746.40 | 1.53 | 2,402.33 | 13,027 | 1.40 | 5,667 | 1.23 | 0.99 | 0.11 |
| 10 | 20-Mar | 1,713.25 | 1,781.40 | 1,713.25 | 1,736.60 | 1,752.70 | 1.87 | 2,366.15 | 44,331 | 4.75 | 26,764 | 5.80 | 4.69 | 0.54 |
| 11 | 19-Mar | 1,661.65 | 1,740.00 | 1,650.00 | 1,704.75 | 1,694.99 | 2.59 | 2,322.76 | 29,945 | 3.21 | 17,485 | 3.79 | 2.96 | 0.35 |
| 12 | 18-Mar | 1,573.00 | 1,694.20 | 1,552.40 | 1,661.75 | 1,609.36 | 6.75 | 2,264.17 | 81,484 | 8.73 | 50,347 | 10.90 | 8.10 | 1.01 |
| 13 | 17-Mar | 1,583.35 | 1,640.00 | 1,528.65 | 1,556.70 | 1,590.28 | -1.68 | 2,121.03 | 60,024 | 6.43 | 31,949 | 6.92 | 5.08 | 0.64 |
| 14 | 13-Mar | 1,582.00 | 1,617.00 | 1,551.00 | 1,583.35 | 1,590.24 | 0.80 | 2,157.35 | 29,861 | 3.20 | 15,374 | 3.33 | 2.44 | 0.31 |
| 15 | 12-Mar | 1,516.00 | 1,659.00 | 1,499.05 | 1,570.80 | 1,565.95 | 2.37 | 2,140.25 | 55,646 | 5.96 | 36,031 | 7.80 | 5.64 | 0.72 |
| 16 | 11-Mar | 1,445.00 | 1,596.00 | 1,445.00 | 1,534.45 | 1,505.90 | 4.54 | 2,090.72 | 29,826 | 3.19 | 14,045 | 3.04 | 2.12 | 0.28 |
| 17 | 10-Mar | 1,578.60 | 1,578.60 | 1,460.50 | 1,467.80 | 1,515.51 | -6.09 | 1,999.91 | 44,544 | 4.77 | 30,029 | 6.50 | 4.55 | 0.60 |
| 18 | 07-Mar | 1,562.20 | 1,595.00 | 1,533.05 | 1,562.95 | 1,564.72 | 0.66 | 2,129.55 | 24,409 | 2.61 | 14,177 | 3.07 | 2.22 | 0.29 |
| 19 | 06-Mar | 1,560.00 | 1,593.85 | 1,523.35 | 1,552.75 | 1,566.26 | 1.51 | 2,115.65 | 36,862 | 3.95 | 20,702 | 4.48 | 3.24 | 0.42 |
| 20 | 05-Mar | 1,448.90 | 1,545.80 | 1,436.05 | 1,529.60 | 1,510.03 | 5.99 | 2,084.11 | 27,587 | 2.95 | 14,911 | 3.23 | 2.25 | 0.30 |
| 21 | 04-Mar | 1,439.70 | 1,515.95 | 1,402.25 | 1,443.15 | 1,476.43 | 0.24 | 1,966.32 | 30,392 | 3.26 | 13,317 | 2.88 | 1.97 | 0.27 |
| 22 | 03-Mar | 1,412.25 | 1,472.00 | 1,399.00 | 1,439.70 | 1,421.40 | 0.78 | 1,961.62 | 47,005 | 5.03 | 30,673 | 6.64 | 4.36 | 0.62 |
| 23 | 28-Feb | 1,425.00 | 1,459.00 | 1,398.00 | 1,428.55 | 1,411.94 | -1.99 | 1,946.43 | 34,558 | 3.70 | 21,827 | 4.73 | 3.08 | 0.44 |
| 24 | 27-Feb | 1,480.00 | 1,485.00 | 1,400.00 | 1,457.55 | 1,448.43 | 0.30 | 1,985.94 | 28,801 | 3.08 | 22,207 | 4.81 | 3.22 | 0.45 |
| 25 | 25-Feb | 1,450.10 | 1,484.15 | 1,445.00 | 1,453.20 | 1,458.28 | -0.10 | 1,980.01 | 14,206 | 1.52 | 8,407 | 1.82 | 1.23 | 0.17 |
| 26 | 24-Feb | 1,450.00 | 1,477.95 | 1,425.10 | 1,454.70 | 1,452.90 | -0.96 | 1,982.06 | 13,819 | 1.48 | 9,253 | 2.00 | 1.34 | 0.19 |
| 27 | 21-Feb | 1,495.05 | 1,544.45 | 1,450.00 | 1,468.80 | 1,481.40 | -1.83 | 2,001.27 | 24,134 | 2.59 | 13,016 | 2.82 | 1.93 | 0.26 |
| 28 | 20-Feb | 1,453.10 | 1,515.00 | 1,450.00 | 1,496.15 | 1,490.51 | 2.96 | 2,038.53 | 24,432 | 2.62 | 14,840 | 3.21 | 2.21 | 0.30 |
| 29 | 19-Feb | 1,474.95 | 1,555.00 | 1,436.00 | 1,453.10 | 1,489.25 | -0.24 | 1,979.88 | 52,206 | 5.59 | 27,249 | 5.90 | 4.06 | 0.55 |
| 30 | 18-Feb | 1,445.45 | 1,479.05 | 1,382.45 | 1,456.65 | 1,443.96 | 0.36 | 1,984.71 | 103,385 | 11.07 | 48,571 | 10.52 | 7.01 | 0.98 |
| 31 | 17-Feb | 1,460.05 | 1,637.00 | 1,449.80 | 1,451.45 | 1,465.70 | -19.91 | 1,977.63 | 276,239 | 29.59 | 153,283 | 33.20 | 22.47 | 3.08 |
| 32 | 14-Feb | 1,982.95 | 1,982.95 | 1,773.50 | 1,812.20 | 1,845.81 | -4.81 | 2,469.16 | 19,790 | 2.12 | 11,348 | 2.46 | 2.09 | 0.23 |
| 33 | 13-Feb | 1,981.05 | 2,057.90 | 1,882.00 | 1,903.80 | 1,967.17 | -4.68 | 2,593.97 | 21,731 | 2.33 | 10,896 | 2.36 | 2.14 | 0.22 |
| 34 | 12-Feb | 1,969.85 | 2,014.25 | 1,896.45 | 1,997.35 | 1,947.23 | 0.89 | 2,721.43 | 18,580 | 1.99 | 9,240 | 2.00 | 1.80 | 0.19 |
| 35 | 11-Feb | 2,061.10 | 2,098.80 | 1,950.00 | 1,979.65 | 1,997.28 | -5.39 | 2,697.31 | 14,708 | 1.58 | 8,064 | 1.75 | 1.61 | 0.16 |
| 36 | 10-Feb | 2,109.05 | 2,114.35 | 2,056.40 | 2,092.50 | 2,080.51 | -0.97 | 2,851.07 | 8,588 | 0.92 | 4,383 | 0.95 | 0.91 | 0.09 |
| 37 | 07-Feb | 2,120.05 | 2,145.00 | 2,095.00 | 2,113.10 | 2,112.06 | -1.65 | 2,879.14 | 11,966 | 1.28 | 6,180 | 1.34 | 1.31 | 0.12 |
| 38 | 06-Feb | 2,092.55 | 2,199.10 | 2,071.55 | 2,148.65 | 2,145.92 | 3.22 | 2,927.58 | 17,637 | 1.89 | 7,223 | 1.56 | 1.55 | 0.15 |
| 39 | 05-Feb | 2,059.60 | 2,106.45 | 2,052.05 | 2,081.70 | 2,074.99 | 0.76 | 2,836.36 | 10,297 | 1.10 | 5,296 | 1.15 | 1.10 | 0.11 |
| 40 | 04-Feb | 2,025.50 | 2,087.90 | 2,024.65 | 2,066.05 | 2,054.87 | 2.19 | 2,815.03 | 13,140 | 1.41 | 7,227 | 1.57 | 1.49 | 0.15 |
| 41 | 03-Feb | 2,049.75 | 2,109.95 | 1,980.00 | 2,021.70 | 2,010.70 | -1.48 | 2,754.61 | 16,817 | 1.80 | 10,029 | 2.17 | 2.02 | 0.20 |
| 42 | 01-Feb | 2,114.15 | 2,174.90 | 1,983.05 | 2,052.10 | 2,077.44 | -2.93 | 2,796.03 | 16,470 | 1.76 | 5,665 | 1.23 | 1.18 | 0.11 |
| 43 | 31-Jan | 1,985.00 | 2,139.00 | 1,985.00 | 2,114.10 | 2,094.32 | 5.32 | 2,880.50 | 32,000 | 3.43 | 14,697 | 3.18 | 3.08 | 0.30 |
| 44 | 30-Jan | 2,021.50 | 2,079.95 | 1,987.30 | 2,007.40 | 2,028.15 | -0.70 | 2,735.12 | 13,581 | 1.45 | 7,724 | 1.67 | 1.57 | 0.16 |
| 45 | 29-Jan | 1,925.00 | 2,087.45 | 1,925.00 | 2,021.45 | 2,030.29 | 4.16 | 2,754.27 | 26,454 | 2.83 | 14,215 | 3.08 | 2.89 | 0.29 |
| 46 | 28-Jan | 1,905.50 | 1,986.70 | 1,859.90 | 1,940.65 | 1,918.79 | 1.66 | 2,644.17 | 33,058 | 3.54 | 15,656 | 3.39 | 3.00 | 0.31 |
| 47 | 27-Jan | 2,007.50 | 2,040.00 | 1,840.00 | 1,909.05 | 1,905.30 | -4.90 | 2,601.12 | 66,994 | 7.18 | 38,966 | 8.44 | 7.42 | 0.78 |
| 48 | 24-Jan | 2,110.00 | 2,128.05 | 1,990.20 | 2,007.50 | 2,032.74 | -4.96 | 2,735.26 | 12,798 | 1.37 | 6,826 | 1.48 | 1.39 | 0.14 |
| 49 | 23-Jan | 2,060.00 | 2,134.00 | 2,049.95 | 2,112.35 | 2,107.53 | 1.96 | 2,878.12 | 9,607 | 1.03 | 5,988 | 1.30 | 1.26 | 0.12 |
| 50 | 22-Jan | 2,087.55 | 2,089.95 | 1,970.10 | 2,071.05 | 2,031.86 | 0.23 | 2,821.85 | 23,191 | 2.48 | 10,852 | 2.35 | 2.20 | 0.22 |
| 51 | 21-Jan | 2,148.75 | 2,148.75 | 2,055.00 | 2,066.20 | 2,085.15 | -3.48 | 2,815.24 | 15,555 | 1.67 | 8,958 | 1.94 | 1.87 | 0.18 |
| 52 | 20-Jan | 2,036.00 | 2,150.00 | 2,036.00 | 2,138.10 | 2,103.35 | 3.04 | 2,913.20 | 15,814 | 1.69 | 6,903 | 1.50 | 1.45 | 0.14 |
| 53 | 17-Jan | 2,051.70 | 2,099.80 | 2,032.50 | 2,073.00 | 2,061.38 | 1.03 | 2,824.00 | 13,498 | 1.45 | 5,406 | 1.17 | 1.11 | 0.11 |
| 54 | 16-Jan | 2,100.00 | 2,144.40 | 2,036.05 | 2,051.70 | 2,067.08 | -1.53 | 2,795.48 | 34,726 | 3.72 | 18,999 | 4.12 | 3.93 | 0.38 |
| 55 | 15-Jan | 2,189.65 | 2,189.65 | 2,071.00 | 2,083.00 | 2,105.11 | -2.45 | 2,838.00 | 23,160 | 2.48 | 14,578 | 3.16 | 3.07 | 0.29 |
| 56 | 14-Jan | 2,100.10 | 2,155.55 | 2,046.05 | 2,134.00 | 2,107.75 | 1.22 | 2,907.00 | 39,210 | 4.20 | 14,164 | 3.07 | 2.99 | 0.28 |
| 57 | 13-Jan | 2,201.10 | 2,247.00 | 2,071.00 | 2,108.05 | 2,149.15 | -6.99 | 2,872.26 | 70,224 | 7.52 | 39,758 | 8.61 | 8.54 | 0.80 |
| 58 | 10-Jan | 2,420.00 | 2,439.00 | 2,235.90 | 2,255.30 | 2,301.50 | -6.49 | 3,072.89 | 36,880 | 3.95 | 17,641 | 3.82 | 4.06 | 0.35 |
| 59 | 09-Jan | 2,480.95 | 2,498.95 | 2,387.05 | 2,401.70 | 2,415.54 | -2.29 | 3,272.36 | 15,786 | 1.69 | 8,603 | 1.86 | 2.08 | 0.17 |
| 60 | 08-Jan | 2,510.00 | 2,546.60 | 2,429.35 | 2,456.65 | 2,453.73 | -1.77 | 3,347.23 | 19,634 | 2.10 | 6,886 | 1.49 | 1.69 | 0.14 |
| 61 | 07-Jan | 2,397.00 | 2,549.00 | 2,390.00 | 2,500.20 | 2,483.55 | 3.65 | 3,406.57 | 36,984 | 3.96 | 15,940 | 3.45 | 3.96 | 0.32 |
| 62 | 06-Jan | 2,500.05 | 2,538.40 | 2,365.00 | 2,409.05 | 2,415.93 | -4.56 | 3,282.38 | 35,107 | 3.76 | 15,966 | 3.46 | 3.86 | 0.32 |
| 63 | 03-Jan | 2,508.00 | 2,548.60 | 2,491.50 | 2,518.95 | 2,521.04 | 0.43 | 3,432.12 | 15,079 | 1.62 | 7,163 | 1.55 | 1.81 | 0.14 |
| 64 | 02-Jan | 2,560.00 | 2,563.95 | 2,498.85 | 2,508.15 | 2,517.17 | -1.65 | 3,417.40 | 13,844 | 1.48 | 6,700 | 1.45 | 1.69 | 0.13 |
| 65 | 01-Jan | 2,510.00 | 2,571.95 | 2,508.00 | 2,549.50 | 2,538.30 | 1.63 | 3,473.74 | 35,673 | 3.82 | 10,837 | 2.35 | 2.75 | 0.22 |
| 66 | 31-Dec | 2,364.50 | 2,519.95 | 2,364.50 | 2,508.00 | 2,460.07 | 5.72 | 3,417.00 | 40,844 | 4.37 | 19,581 | 4.24 | 4.82 | 0.39 |
| 67 | 30-Dec | 2,448.00 | 2,448.30 | 2,349.90 | 2,364.50 | 2,392.93 | -2.53 | 3,221.68 | 16,482 | 1.77 | 6,705 | 1.45 | 1.60 | 0.13 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON