| 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: 1,220.1 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 13,625,200 | Low52 Date: 12-Aug-2025 | SHP: 61.82 / 0.94 / 0.67 / 36.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,571.95 / 1,382.45 | Month: 1,485.0 / 1,375.0 | Week: 1,498.3 / 1,443.0 | Day: 1,465.0 / 1,445.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,465.00 | 1,465.00 | 1,445.00 | 1,452.80 | 1,452.62 | 0.04 | 1,979.47 | 12,701 | 4.44 | 9,638 | 5.12 | 1.40 | 19 |
| 2 | 11-Nov | 1,447.30 | 1,455.00 | 1,440.00 | 1,452.20 | 1,449.18 | 0.09 | 1,978.65 | 9,576 | 3.34 | 7,216 | 3.83 | 1.05 | 14 |
| 3 | 10-Nov | 1,483.00 | 1,483.00 | 1,429.00 | 1,450.90 | 1,443.17 | -1.93 | 1,976.88 | 24,826 | 8.67 | 18,639 | 9.90 | 2.69 | 37 |
| 4 | 07-Nov | 1,440.00 | 1,492.50 | 1,433.70 | 1,479.50 | 1,466.26 | 2.34 | 2,015.85 | 30,917 | 10.80 | 13,160 | 6.99 | 1.93 | 26 |
| 5 | 06-Nov | 1,453.00 | 1,466.10 | 1,440.00 | 1,445.70 | 1,446.00 | -1.16 | 1,969.80 | 10,257 | 3.58 | 7,297 | 3.88 | 1.00 | 15 |
| 6 | 04-Nov | 1,471.70 | 1,479.00 | 1,456.30 | 1,462.60 | 1,467.78 | -0.12 | 1,992.82 | 9,363 | 3.27 | 6,384 | 3.39 | 0.94 | 13 |
| 7 | 03-Nov | 1,465.20 | 1,495.00 | 1,462.00 | 1,464.30 | 1,471.34 | -0.61 | 1,995.14 | 6,307 | 2.20 | 4,168 | 2.21 | 0.61 | 8 |
| 8 | 31-Oct | 1,475.00 | 1,492.90 | 1,472.00 | 1,473.30 | 1,477.92 | -0.89 | 2,007.40 | 8,494 | 2.97 | 5,581 | 2.96 | 0.82 | 11 |
| 9 | 30-Oct | 1,485.00 | 1,498.30 | 1,471.80 | 1,486.60 | 1,487.81 | 0.49 | 2,025.52 | 10,341 | 3.61 | 6,795 | 3.61 | 1.01 | 14 |
| 10 | 29-Oct | 1,451.20 | 1,485.00 | 1,448.10 | 1,479.40 | 1,470.43 | 1.88 | 2,015.71 | 9,486 | 3.31 | 6,480 | 3.44 | 0.95 | 13 |
| 11 | 28-Oct | 1,463.60 | 1,463.60 | 1,445.00 | 1,452.10 | 1,451.36 | 0.21 | 1,978.52 | 6,540 | 2.28 | 5,007 | 2.66 | 0.73 | 10 |
| 12 | 27-Oct | 1,464.80 | 1,464.80 | 1,443.00 | 1,449.10 | 1,449.51 | -0.35 | 1,974.43 | 4,734 | 1.65 | 3,397 | 1.80 | 0.49 | 7 |
| 13 | 24-Oct | 1,436.00 | 1,460.00 | 1,427.90 | 1,454.20 | 1,445.60 | 0.48 | 1,981.38 | 13,563 | 4.74 | 9,804 | 5.21 | 1.42 | 20 |
| 14 | 23-Oct | 1,460.00 | 1,462.40 | 1,437.90 | 1,447.20 | 1,448.38 | -0.97 | 1,971.84 | 8,403 | 2.94 | 5,556 | 2.95 | 0.80 | 11 |
| 15 | 21-Oct | 1,445.00 | 1,467.30 | 1,445.00 | 1,461.40 | 1,460.85 | 0.85 | 1,991.19 | 2,862 | 1.00 | 1,882 | 1.00 | 0.27 | 4 |
| 16 | 20-Oct | 1,451.00 | 1,457.90 | 1,436.00 | 1,449.10 | 1,445.64 | -0.33 | 1,974.43 | 12,150 | 4.24 | 7,264 | 3.86 | 1.05 | 15 |
| 17 | 17-Oct | 1,435.10 | 1,460.00 | 1,435.10 | 1,453.90 | 1,449.58 | -0.21 | 1,980.97 | 5,197 | 1.82 | 3,432 | 1.82 | 0.50 | 7 |
| 18 | 16-Oct | 1,456.20 | 1,464.90 | 1,450.10 | 1,457.00 | 1,455.90 | 0.17 | 1,985.00 | 4,722 | 1.65 | 3,266 | 1.73 | 0.48 | 7 |
| 19 | 15-Oct | 1,430.90 | 1,465.00 | 1,430.90 | 1,454.50 | 1,455.85 | 0.63 | 1,981.79 | 11,152 | 3.90 | 8,134 | 4.32 | 1.18 | 16 |
| 20 | 14-Oct | 1,453.00 | 1,461.70 | 1,409.30 | 1,445.40 | 1,436.57 | 0.07 | 1,969.39 | 27,119 | 9.47 | 17,698 | 9.40 | 2.54 | 36 |
| 21 | 13-Oct | 1,440.80 | 1,452.00 | 1,430.00 | 1,444.40 | 1,443.92 | -0.23 | 1,968.02 | 9,823 | 3.43 | 6,161 | 3.27 | 0.89 | 12 |
| 22 | 10-Oct | 1,441.00 | 1,459.20 | 1,441.00 | 1,447.80 | 1,448.33 | -0.07 | 1,972.66 | 8,607 | 3.01 | 5,492 | 2.92 | 0.80 | 11 |
| 23 | 09-Oct | 1,436.60 | 1,455.00 | 1,436.60 | 1,448.80 | 1,447.13 | 0.60 | 1,974.02 | 6,054 | 2.11 | 3,654 | 1.94 | 0.53 | 7 |
| 24 | 08-Oct | 1,429.90 | 1,451.90 | 1,429.90 | 1,440.20 | 1,439.08 | -0.04 | 1,962.30 | 9,092 | 3.18 | 5,743 | 3.05 | 0.83 | 12 |
| 25 | 07-Oct | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.80 | 1,446.33 | -1.03 | 1,963.12 | 7,354 | 2.57 | 4,675 | 2.48 | 0.68 | 9 |
| 26 | 06-Oct | 1,488.00 | 1,488.00 | 1,441.70 | 1,455.80 | 1,455.17 | -1.50 | 1,983.56 | 15,365 | 5.37 | 9,188 | 4.88 | 1.34 | 18 |
| 27 | 03-Oct | 1,440.50 | 1,488.00 | 1,434.00 | 1,477.90 | 1,468.25 | 2.85 | 2,013.67 | 28,458 | 9.94 | 11,597 | 6.16 | 1.70 | 23 |
| 28 | 01-Oct | 1,450.00 | 1,450.00 | 1,428.00 | 1,436.90 | 1,436.74 | -0.16 | 1,957.80 | 7,425 | 2.59 | 5,196 | 2.76 | 0.75 | 10 |
| 29 | 30-Sep | 1,445.00 | 1,446.40 | 1,429.40 | 1,439.20 | 1,439.21 | 0.08 | 1,960.94 | 9,128 | 3.19 | 6,669 | 3.54 | 0.96 | 13 |
| 30 | 29-Sep | 1,440.30 | 1,446.00 | 1,431.90 | 1,438.10 | 1,439.05 | 0.01 | 1,959.44 | 9,219 | 3.22 | 6,752 | 3.59 | 0.97 | 14 |
| 31 | 26-Sep | 1,447.00 | 1,448.20 | 1,432.00 | 1,437.90 | 1,439.38 | -0.69 | 1,959.17 | 11,209 | 3.92 | 8,063 | 4.28 | 1.16 | 16 |
| 32 | 25-Sep | 1,435.00 | 1,463.80 | 1,435.00 | 1,447.90 | 1,450.98 | -0.14 | 1,972.79 | 8,348 | 2.92 | 5,721 | 3.04 | 0.83 | 11 |
| 33 | 24-Sep | 1,442.00 | 1,485.00 | 1,435.10 | 1,450.00 | 1,461.15 | 0.71 | 1,975.00 | 12,602 | 4.40 | 6,959 | 3.70 | 1.02 | 14 |
| 34 | 23-Sep | 1,437.10 | 1,444.60 | 1,422.10 | 1,439.80 | 1,433.97 | 0.19 | 1,961.76 | 9,395 | 3.28 | 5,990 | 3.18 | 0.86 | 12 |
| 35 | 22-Sep | 1,424.10 | 1,449.00 | 1,410.20 | 1,437.10 | 1,438.70 | 0.91 | 1,958.08 | 14,816 | 5.17 | 8,674 | 4.61 | 1.25 | 17 |
| 36 | 19-Sep | 1,430.50 | 1,438.70 | 1,411.00 | 1,424.10 | 1,423.73 | -0.70 | 1,940.36 | 10,884 | 3.80 | 6,483 | 3.44 | 0.92 | 13 |
| 37 | 18-Sep | 1,450.00 | 1,470.90 | 1,412.30 | 1,434.20 | 1,439.00 | -1.09 | 1,954.13 | 15,670 | 5.47 | 8,794 | 4.67 | 1.00 | 18 |
| 38 | 17-Sep | 1,433.90 | 1,475.00 | 1,433.90 | 1,450.00 | 1,452.42 | 0.87 | 1,975.00 | 13,479 | 4.71 | 7,612 | 4.04 | 1.11 | 15 |
| 39 | 16-Sep | 1,435.00 | 1,449.60 | 1,424.10 | 1,437.50 | 1,439.88 | 0.22 | 1,958.62 | 9,232 | 3.22 | 5,897 | 3.13 | 0.85 | 12 |
| 40 | 15-Sep | 1,425.90 | 1,445.00 | 1,425.90 | 1,434.40 | 1,433.27 | 0.60 | 1,954.40 | 9,148 | 3.20 | 5,348 | 2.84 | 0.77 | 11 |
| 41 | 12-Sep | 1,426.60 | 1,439.20 | 1,402.60 | 1,425.90 | 1,421.69 | -0.23 | 1,942.82 | 8,679 | 3.03 | 4,455 | 2.37 | 0.63 | 9 |
| 42 | 11-Sep | 1,445.00 | 1,465.20 | 1,426.50 | 1,429.20 | 1,441.63 | -0.58 | 1,947.31 | 7,347 | 2.57 | 4,999 | 2.65 | 0.72 | 10 |
| 43 | 10-Sep | 1,437.90 | 1,455.00 | 1,433.50 | 1,437.50 | 1,443.85 | 0.43 | 1,958.62 | 12,770 | 4.46 | 8,718 | 4.63 | 1.26 | 17 |
| 44 | 09-Sep | 1,445.00 | 1,450.20 | 1,414.00 | 1,431.40 | 1,434.40 | -0.51 | 1,950.31 | 9,406 | 3.29 | 4,916 | 2.61 | 0.71 | 10 |
| 45 | 08-Sep | 1,454.00 | 1,454.00 | 1,420.00 | 1,438.80 | 1,435.12 | 0.64 | 1,960.39 | 8,146 | 2.85 | 5,118 | 2.72 | 0.73 | 10 |
| 46 | 05-Sep | 1,449.00 | 1,450.80 | 1,420.00 | 1,429.60 | 1,432.86 | -0.65 | 1,947.86 | 9,098 | 3.18 | 5,605 | 2.98 | 0.80 | 11 |
| 47 | 04-Sep | 1,435.40 | 1,470.10 | 1,428.20 | 1,438.90 | 1,451.30 | 0.24 | 1,960.53 | 14,384 | 5.02 | 8,355 | 4.44 | 1.21 | 17 |
| 48 | 03-Sep | 1,422.90 | 1,447.00 | 1,418.60 | 1,435.40 | 1,435.86 | 0.88 | 1,955.76 | 12,642 | 4.42 | 6,830 | 3.63 | 0.98 | 14 |
| 49 | 02-Sep | 1,411.70 | 1,432.00 | 1,401.00 | 1,422.90 | 1,417.94 | 1.91 | 1,938.73 | 13,208 | 4.61 | 8,184 | 4.35 | 1.16 | 16 |
| 50 | 01-Sep | 1,395.00 | 1,399.50 | 1,375.00 | 1,396.30 | 1,388.58 | 1.17 | 1,902.49 | 9,813 | 3.43 | 6,359 | 3.38 | 0.88 | 13 |
| 51 | 29-Aug | 1,371.90 | 1,389.20 | 1,351.00 | 1,380.20 | 1,374.54 | 1.11 | 1,880.55 | 10,364 | 3.62 | 6,643 | 3.53 | 0.91 | 13 |
| 52 | 28-Aug | 1,379.90 | 1,379.90 | 1,350.00 | 1,365.00 | 1,364.91 | -0.75 | 1,859.00 | 10,427 | 3.64 | 6,398 | 3.40 | 0.87 | 13 |
| 53 | 26-Aug | 1,381.00 | 1,385.00 | 1,345.90 | 1,375.30 | 1,370.38 | -0.24 | 1,873.87 | 17,721 | 6.19 | 11,184 | 5.94 | 1.53 | 22 |
| 54 | 25-Aug | 1,385.00 | 1,390.30 | 1,370.10 | 1,378.60 | 1,378.61 | -0.06 | 1,878.37 | 10,488 | 3.66 | 7,082 | 3.76 | 0.98 | 14 |
| 55 | 22-Aug | 1,385.50 | 1,398.00 | 1,372.00 | 1,379.40 | 1,382.68 | -0.44 | 1,879.46 | 10,268 | 3.59 | 5,548 | 2.95 | 0.77 | 11 |
| 56 | 21-Aug | 1,387.70 | 1,410.50 | 1,382.00 | 1,385.50 | 1,394.86 | 0.11 | 1,887.77 | 13,658 | 4.77 | 7,548 | 4.01 | 1.05 | 15 |
| 57 | 20-Aug | 1,365.00 | 1,388.40 | 1,365.00 | 1,384.00 | 1,381.66 | 0.76 | 1,885.00 | 9,157 | 3.20 | 5,605 | 2.98 | 0.77 | 11 |
| 58 | 19-Aug | 1,379.00 | 1,389.60 | 1,349.10 | 1,373.60 | 1,374.28 | 0.54 | 1,871.56 | 15,418 | 5.39 | 7,970 | 4.23 | 1.10 | 16 |
| 59 | 18-Aug | 1,368.00 | 1,378.20 | 1,350.00 | 1,366.20 | 1,361.58 | 0.86 | 1,861.47 | 26,385 | 9.22 | 15,053 | 7.99 | 2.05 | 30 |
| 60 | 14-Aug | 1,354.00 | 1,369.00 | 1,327.40 | 1,354.50 | 1,350.26 | 0.92 | 1,845.53 | 30,044 | 10.49 | 16,103 | 8.55 | 2.17 | 32 |
| 61 | 13-Aug | 1,270.00 | 1,353.00 | 1,270.00 | 1,342.10 | 1,322.57 | 6.04 | 1,828.64 | 81,431 | 28.44 | 40,630 | 21.58 | 5.37 | 82 |
| 62 | 12-Aug | 1,362.30 | 1,385.00 | 1,220.10 | 1,265.70 | 1,288.31 | -9.31 | 1,724.54 | 350,408 | 122.39 | 158,285 | 84.06 | 20.39 | 318 |
| 63 | 11-Aug | 1,490.90 | 1,533.90 | 1,390.00 | 1,395.60 | 1,419.01 | -8.19 | 1,901.53 | 103,782 | 36.25 | 57,986 | 30.79 | 8.23 | 116 |
| 64 | 08-Aug | 1,538.00 | 1,538.00 | 1,512.20 | 1,520.10 | 1,520.94 | -0.05 | 2,071.17 | 17,269 | 6.03 | 11,099 | 5.89 | 1.69 | 22 |
| 65 | 07-Aug | 1,518.00 | 1,525.70 | 1,504.00 | 1,520.90 | 1,517.64 | 0.10 | 2,072.26 | 25,833 | 9.02 | 16,900 | 8.98 | 2.56 | 34 |
| 66 | 06-Aug | 1,524.60 | 1,524.70 | 1,500.60 | 1,519.40 | 1,518.48 | -0.34 | 2,070.21 | 25,956 | 9.07 | 19,452 | 10.33 | 2.95 | 39 |
| 67 | 05-Aug | 1,536.00 | 1,549.00 | 1,512.60 | 1,524.60 | 1,528.78 | 0.20 | 2,077.30 | 30,210 | 10.55 | 13,641 | 7.24 | 2.09 | 27 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR