| 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: 1,533.9; Drift%: -12.37 |
| Basic Industry: Rubber | Total Equity: 13,625,200 | Low52 Date: 12-Aug-2025 | SHP: 61.82 / 1.03 / 0.56 / 36.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,571.95 / 1,382.45 | Month: 1,642.1 / 1,451.4 | Week: 1,533.9 / 1,220.1 | Day: 1,379.9 / 1,350.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,379.90 | 1,379.90 | 1,350.00 | 1,365.00 | 1,364.91 | -0.75 | 1,859.00 | 10,427 | 1.17 | 6,398 | 1.42 | 0.87 | 13 |
| 2 | 26-Aug | 1,381.00 | 1,385.00 | 1,345.90 | 1,375.30 | 1,370.38 | -0.24 | 1,873.87 | 17,721 | 1.99 | 11,184 | 2.47 | 1.53 | 22 |
| 3 | 25-Aug | 1,385.00 | 1,390.30 | 1,370.10 | 1,378.60 | 1,378.61 | -0.06 | 1,878.37 | 10,488 | 1.18 | 7,082 | 1.57 | 0.98 | 14 |
| 4 | 22-Aug | 1,385.50 | 1,398.00 | 1,372.00 | 1,379.40 | 1,382.68 | -0.44 | 1,879.46 | 10,268 | 1.15 | 5,548 | 1.23 | 0.77 | 11 |
| 5 | 21-Aug | 1,387.70 | 1,410.50 | 1,382.00 | 1,385.50 | 1,394.86 | 0.11 | 1,887.77 | 13,658 | 1.53 | 7,548 | 1.67 | 1.05 | 15 |
| 6 | 20-Aug | 1,365.00 | 1,388.40 | 1,365.00 | 1,384.00 | 1,381.66 | 0.76 | 1,885.00 | 9,157 | 1.03 | 5,605 | 1.24 | 0.77 | 11 |
| 7 | 19-Aug | 1,379.00 | 1,389.60 | 1,349.10 | 1,373.60 | 1,374.28 | 0.54 | 1,871.56 | 15,418 | 1.73 | 7,970 | 1.76 | 1.10 | 16 |
| 8 | 18-Aug | 1,368.00 | 1,378.20 | 1,350.00 | 1,366.20 | 1,361.58 | 0.86 | 1,861.47 | 26,385 | 2.97 | 15,053 | 3.33 | 2.05 | 30 |
| 9 | 14-Aug | 1,354.00 | 1,369.00 | 1,327.40 | 1,354.50 | 1,350.26 | 0.92 | 1,845.53 | 30,044 | 3.38 | 16,103 | 3.56 | 2.17 | 32 |
| 10 | 13-Aug | 1,270.00 | 1,353.00 | 1,270.00 | 1,342.10 | 1,322.57 | 6.04 | 1,828.64 | 81,431 | 9.15 | 40,630 | 8.99 | 5.37 | 82 |
| 11 | 12-Aug | 1,362.30 | 1,385.00 | 1,220.10 | 1,265.70 | 1,288.31 | -9.31 | 1,724.54 | 350,408 | 39.38 | 158,285 | 35.02 | 20.39 | 318 |
| 12 | 11-Aug | 1,490.90 | 1,533.90 | 1,390.00 | 1,395.60 | 1,419.01 | -8.19 | 1,901.53 | 103,782 | 11.66 | 57,986 | 12.83 | 8.23 | 116 |
| 13 | 08-Aug | 1,538.00 | 1,538.00 | 1,512.20 | 1,520.10 | 1,520.94 | -0.05 | 2,071.17 | 17,269 | 1.94 | 11,099 | 2.46 | 1.69 | 22 |
| 14 | 07-Aug | 1,518.00 | 1,525.70 | 1,504.00 | 1,520.90 | 1,517.64 | 0.10 | 2,072.26 | 25,833 | 2.90 | 16,900 | 3.74 | 2.56 | 34 |
| 15 | 06-Aug | 1,524.60 | 1,524.70 | 1,500.60 | 1,519.40 | 1,518.48 | -0.34 | 2,070.21 | 25,956 | 2.92 | 19,452 | 4.30 | 2.95 | 39 |
| 16 | 05-Aug | 1,536.00 | 1,549.00 | 1,512.60 | 1,524.60 | 1,528.78 | 0.20 | 2,077.30 | 30,210 | 3.40 | 13,641 | 3.02 | 2.09 | 27 |
| 17 | 04-Aug | 1,510.90 | 1,530.00 | 1,481.40 | 1,521.50 | 1,515.92 | 0.70 | 2,073.07 | 22,611 | 2.54 | 14,870 | 3.29 | 2.25 | 30 |
| 18 | 01-Aug | 1,500.10 | 1,526.80 | 1,492.20 | 1,510.90 | 1,511.62 | 0.79 | 2,058.63 | 17,559 | 1.97 | 9,375 | 2.07 | 1.42 | 19 |
| 19 | 31-Jul | 1,488.00 | 1,523.50 | 1,484.80 | 1,499.10 | 1,501.35 | -0.67 | 2,042.55 | 16,854 | 1.89 | 9,515 | 2.11 | 1.43 | 19 |
| 20 | 30-Jul | 1,497.00 | 1,535.80 | 1,477.40 | 1,509.20 | 1,509.58 | 1.66 | 2,056.32 | 18,998 | 2.14 | 9,616 | 2.13 | 1.45 | 19 |
| 21 | 29-Jul | 1,466.00 | 1,488.10 | 1,451.40 | 1,484.60 | 1,467.89 | 1.28 | 2,022.80 | 19,281 | 2.17 | 9,873 | 2.18 | 1.45 | 20 |
| 22 | 28-Jul | 1,519.00 | 1,521.90 | 1,460.00 | 1,465.80 | 1,486.19 | -2.78 | 1,997.18 | 24,901 | 2.80 | 14,033 | 3.10 | 2.09 | 28 |
| 23 | 25-Jul | 1,546.00 | 1,558.70 | 1,502.90 | 1,507.70 | 1,531.72 | -2.95 | 2,054.27 | 31,200 | 3.51 | 19,020 | 4.21 | 2.91 | 38 |
| 24 | 24-Jul | 1,558.80 | 1,566.50 | 1,538.10 | 1,553.50 | 1,551.45 | 0.46 | 2,116.67 | 24,495 | 2.75 | 12,538 | 2.77 | 1.95 | 25 |
| 25 | 23-Jul | 1,592.20 | 1,600.00 | 1,541.10 | 1,546.40 | 1,561.45 | -1.90 | 2,107.00 | 29,160 | 3.28 | 15,463 | 3.42 | 2.41 | 31 |
| 26 | 22-Jul | 1,557.60 | 1,615.00 | 1,552.00 | 1,576.40 | 1,590.07 | 1.21 | 2,147.88 | 56,300 | 6.33 | 29,364 | 6.50 | 4.67 | 59 |
| 27 | 21-Jul | 1,533.90 | 1,562.80 | 1,525.00 | 1,557.60 | 1,544.29 | 1.55 | 2,122.26 | 23,305 | 2.62 | 11,691 | 2.59 | 1.81 | 23 |
| 28 | 18-Jul | 1,548.30 | 1,555.00 | 1,519.30 | 1,533.90 | 1,532.71 | -0.93 | 2,089.97 | 18,483 | 2.08 | 10,399 | 2.30 | 1.59 | 21 |
| 29 | 17-Jul | 1,562.80 | 1,566.00 | 1,541.70 | 1,548.30 | 1,550.47 | -0.16 | 2,109.59 | 29,558 | 3.32 | 16,460 | 3.64 | 2.55 | 33 |
| 30 | 16-Jul | 1,563.00 | 1,570.00 | 1,545.00 | 1,550.80 | 1,554.39 | 0.15 | 2,113.00 | 20,323 | 2.28 | 12,980 | 2.87 | 2.02 | 26 |
| 31 | 15-Jul | 1,554.40 | 1,578.20 | 1,545.60 | 1,548.50 | 1,554.91 | -0.38 | 2,109.86 | 34,021 | 3.82 | 21,387 | 4.73 | 3.33 | 43 |
| 32 | 14-Jul | 1,542.70 | 1,574.00 | 1,533.10 | 1,554.40 | 1,552.58 | 0.76 | 2,117.90 | 32,113 | 3.61 | 20,699 | 4.58 | 3.21 | 41 |
| 33 | 11-Jul | 1,551.00 | 1,571.90 | 1,536.10 | 1,542.70 | 1,552.13 | -1.19 | 2,101.96 | 23,033 | 2.59 | 12,955 | 2.87 | 2.01 | 26 |
| 34 | 10-Jul | 1,563.00 | 1,570.50 | 1,543.20 | 1,561.30 | 1,552.32 | 0.05 | 2,127.30 | 23,752 | 2.67 | 16,197 | 3.58 | 2.51 | 32 |
| 35 | 09-Jul | 1,553.50 | 1,577.00 | 1,550.00 | 1,560.50 | 1,564.79 | 0.46 | 2,126.21 | 12,674 | 1.42 | 6,642 | 1.47 | 1.04 | 13 |
| 36 | 08-Jul | 1,563.00 | 1,578.40 | 1,544.20 | 1,553.30 | 1,559.65 | -0.01 | 2,116.40 | 20,178 | 2.27 | 8,837 | 1.96 | 1.38 | 18 |
| 37 | 07-Jul | 1,620.00 | 1,620.20 | 1,533.00 | 1,553.40 | 1,558.55 | -3.17 | 2,116.54 | 41,861 | 4.70 | 22,559 | 4.99 | 3.52 | 45 |
| 38 | 04-Jul | 1,604.40 | 1,642.10 | 1,582.90 | 1,604.20 | 1,613.54 | 0.28 | 2,185.75 | 40,831 | 4.59 | 18,969 | 4.20 | 3.06 | 38 |
| 39 | 03-Jul | 1,586.00 | 1,610.00 | 1,578.50 | 1,599.70 | 1,592.74 | 0.82 | 2,179.62 | 18,258 | 2.05 | 10,795 | 2.39 | 1.72 | 22 |
| 40 | 02-Jul | 1,600.00 | 1,600.00 | 1,567.60 | 1,586.70 | 1,582.77 | -0.47 | 2,161.91 | 20,176 | 2.27 | 9,845 | 2.18 | 1.56 | 20 |
| 41 | 01-Jul | 1,610.00 | 1,622.00 | 1,587.70 | 1,594.20 | 1,602.41 | -0.57 | 2,172.13 | 25,292 | 2.84 | 17,738 | 3.92 | 2.84 | 35 |
| 42 | 30-Jun | 1,600.00 | 1,614.50 | 1,596.10 | 1,603.30 | 1,603.73 | 0.42 | 2,184.53 | 43,558 | 4.90 | 25,019 | 5.54 | 4.01 | 50 |
| 43 | 27-Jun | 1,565.00 | 1,618.00 | 1,565.00 | 1,596.60 | 1,601.51 | 1.56 | 2,175.40 | 52,915 | 5.95 | 32,329 | 7.15 | 5.18 | 64 |
| 44 | 26-Jun | 1,564.40 | 1,590.00 | 1,550.00 | 1,572.10 | 1,567.68 | 1.50 | 2,142.02 | 50,016 | 5.62 | 31,688 | 7.01 | 4.97 | 63 |
| 45 | 25-Jun | 1,556.20 | 1,560.10 | 1,540.50 | 1,548.90 | 1,550.92 | 0.98 | 2,110.41 | 32,222 | 3.62 | 20,930 | 4.63 | 3.25 | 42 |
| 46 | 24-Jun | 1,556.70 | 1,574.60 | 1,525.70 | 1,533.90 | 1,548.98 | -0.42 | 2,089.97 | 24,384 | 2.74 | 12,250 | 2.71 | 1.90 | 24 |
| 47 | 23-Jun | 1,578.60 | 1,600.00 | 1,534.40 | 1,540.30 | 1,566.63 | -2.43 | 2,098.69 | 47,882 | 5.38 | 19,094 | 4.22 | 2.99 | 38 |
| 48 | 20-Jun | 1,539.00 | 1,597.60 | 1,529.70 | 1,578.70 | 1,571.92 | 1.56 | 2,151.01 | 39,431 | 4.43 | 20,896 | 4.62 | 3.28 | 42 |
| 49 | 19-Jun | 1,582.80 | 1,582.80 | 1,536.00 | 1,554.50 | 1,552.61 | 0.12 | 2,118.04 | 20,217 | 2.27 | 12,302 | 2.72 | 1.91 | 25 |
| 50 | 18-Jun | 1,551.10 | 1,569.40 | 1,543.00 | 1,552.60 | 1,554.67 | 0.10 | 2,115.45 | 8,897 | 1.00 | 4,519 | 1.00 | 0.70 | 9 |
| 51 | 17-Jun | 1,574.00 | 1,600.00 | 1,550.00 | 1,551.10 | 1,570.99 | -1.47 | 2,113.40 | 23,732 | 2.67 | 11,694 | 2.59 | 1.84 | 23 |
| 52 | 16-Jun | 1,569.90 | 1,583.80 | 1,550.00 | 1,574.20 | 1,564.14 | 0.68 | 2,144.88 | 24,778 | 2.78 | 13,507 | 2.99 | 2.11 | 27 |
| 53 | 13-Jun | 1,550.00 | 1,589.60 | 1,550.00 | 1,563.60 | 1,566.94 | -0.72 | 2,130.44 | 20,090 | 2.26 | 10,422 | 2.31 | 1.63 | 21 |
| 54 | 12-Jun | 1,597.00 | 1,603.50 | 1,564.30 | 1,575.00 | 1,581.87 | -0.64 | 2,145.00 | 19,147 | 2.15 | 11,305 | 2.50 | 1.79 | 23 |
| 55 | 11-Jun | 1,592.10 | 1,620.00 | 1,566.00 | 1,585.10 | 1,596.03 | -0.44 | 2,159.73 | 28,896 | 3.25 | 14,927 | 3.30 | 2.38 | 30 |
| 56 | 10-Jun | 1,610.10 | 1,620.60 | 1,576.00 | 1,592.10 | 1,589.33 | -0.67 | 2,169.27 | 26,316 | 2.96 | 14,724 | 3.26 | 2.34 | 29 |
| 57 | 09-Jun | 1,601.00 | 1,638.00 | 1,590.10 | 1,602.80 | 1,607.62 | 0.14 | 2,183.85 | 60,624 | 6.81 | 33,123 | 7.33 | 5.32 | 66 |
| 58 | 06-Jun | 1,596.90 | 1,612.00 | 1,564.00 | 1,600.60 | 1,587.24 | 0.51 | 2,180.85 | 34,813 | 3.91 | 15,284 | 3.38 | 2.43 | 30 |
| 59 | 05-Jun | 1,604.90 | 1,630.00 | 1,575.50 | 1,592.50 | 1,606.42 | -1.17 | 2,169.81 | 36,241 | 4.07 | 19,481 | 4.31 | 3.13 | 39 |
| 60 | 04-Jun | 1,575.00 | 1,618.90 | 1,572.90 | 1,611.40 | 1,601.43 | 1.61 | 2,195.56 | 26,094 | 2.93 | 12,775 | 2.83 | 2.05 | 25 |
| 61 | 03-Jun | 1,600.00 | 1,624.80 | 1,570.50 | 1,585.80 | 1,597.92 | 0.89 | 2,160.68 | 35,362 | 3.97 | 17,710 | 3.92 | 2.83 | 35 |
| 62 | 02-Jun | 1,579.10 | 1,608.10 | 1,501.00 | 1,571.80 | 1,559.61 | -5.78 | 2,141.61 | 189,224 | 21.27 | 79,997 | 17.70 | 12.48 | 160 |
| 63 | 30-May | 1,613.00 | 1,696.50 | 1,613.00 | 1,668.20 | 1,658.46 | 3.38 | 2,272.96 | 58,055 | 6.52 | 21,846 | 4.83 | 3.62 | 44 |
| 64 | 29-May | 1,560.50 | 1,628.00 | 1,559.80 | 1,613.60 | 1,600.08 | 3.38 | 2,198.56 | 53,953 | 6.06 | 27,547 | 6.09 | 4.41 | 55 |
| 65 | 28-May | 1,575.60 | 1,589.70 | 1,553.50 | 1,560.80 | 1,566.91 | -0.94 | 2,126.62 | 33,550 | 3.77 | 16,362 | 3.62 | 2.56 | 33 |
| 66 | 27-May | 1,557.00 | 1,588.50 | 1,546.50 | 1,575.60 | 1,564.05 | 1.18 | 2,146.79 | 46,119 | 5.18 | 19,690 | 4.36 | 3.08 | 39 |
| 67 | 26-May | 1,599.00 | 1,620.00 | 1,520.00 | 1,557.30 | 1,549.82 | -10.12 | 2,121.85 | 212,692 | 23.90 | 91,081 | 20.15 | 14.12 | 182 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON