Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RUBFILA, Rubfila International Limited, INE642C01025, Listing: 08-Aug-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 100.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 09-Aug-2024 Bumper: 74.11; Drift%: 3.68
Industry: Industrial Products Face Value: 5 Low52 Price: 61.8 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 54,267,529 Low52 Date: 09-May-2025 SHP: 57.24 / 0.01 / 0.0 / 42.75
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 84.99 / 61.8 Month: 75.5 / 61.8 Week: 77.5 / 65.3 Day: 77.4 / 73.72 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 74.51 77.40 73.72 76.94 76.26 2.04 417.53 30,569 2.51 19,962 2.37 0.15 0.09
2 20-May 76.40 77.70 74.67 75.40 76.08 -1.72 409.18 32,254 2.64 20,606 2.44 0.16 0.09
3 19-May 76.98 78.52 74.70 76.72 76.89 1.19 416.34 83,254 6.83 53,917 6.39 0.41 0.23
4 16-May 74.63 77.50 74.11 75.82 76.15 2.10 411.46 51,945 4.26 34,101 4.04 0.26 0.15
5 15-May 74.55 75.47 73.51 74.26 74.59 -0.42 402.99 31,313 2.57 23,101 2.74 0.17 0.10
6 14-May 72.32 77.00 70.57 74.57 74.72 3.61 404.67 95,449 7.83 62,540 7.42 0.47 0.27
7 13-May 69.41 72.37 68.96 71.97 71.16 3.69 390.56 49,304 4.04 33,971 4.03 0.24 0.15
8 12-May 65.30 70.63 65.30 69.41 68.35 8.23 376.67 104,374 8.56 80,804 9.58 0.55 0.35
9 09-May 61.90 64.75 61.80 64.13 62.92 2.12 348.02 34,295 2.81 23,540 2.79 0.15 0.10
10 08-May 64.16 66.50 61.80 62.80 64.21 -3.24 340.80 40,167 3.29 27,982 3.32 0.18 0.12
11 07-May 62.25 65.20 62.25 64.90 63.87 1.98 352.20 36,283 2.98 12,453 1.48 0.08 0.05
12 06-May 65.00 66.50 62.81 63.64 64.72 -3.18 345.36 39,173 3.21 29,777 3.53 0.19 0.13
13 05-May 65.44 66.50 64.14 65.73 65.56 2.45 356.70 26,778 2.20 18,169 2.15 0.12 0.08
14 02-May 64.25 65.30 62.51 64.16 64.26 -3.72 348.18 78,288 6.42 41,195 4.89 0.26 0.18
15 30-Apr 68.80 68.80 66.50 66.64 67.17 -1.93 361.64 21,910 1.80 16,626 1.97 0.11 0.07
16 29-Apr 67.32 68.79 67.31 67.95 68.03 0.95 368.75 12,194 1.00 8,431 1.00 0.06 0.04
17 28-Apr 68.55 69.39 67.00 67.31 68.02 -1.81 365.27 38,581 3.16 20,358 2.41 0.14 0.09
18 25-Apr 72.80 72.80 68.00 68.55 69.22 -3.92 372.00 57,568 4.72 42,576 5.05 0.29 0.18
19 24-Apr 72.15 72.97 70.83 71.35 71.71 -1.41 387.20 31,164 2.56 14,970 1.78 0.11 0.06
20 23-Apr 71.05 73.37 70.67 72.37 72.01 0.56 392.73 50,406 4.13 27,126 3.22 0.20 0.12
21 22-Apr 71.49 73.38 71.00 71.97 71.75 1.67 390.56 52,930 4.34 44,530 5.28 0.32 0.19
22 21-Apr 68.60 71.00 67.85 70.79 70.12 3.19 384.16 28,170 2.31 18,678 2.22 0.13 0.08
23 17-Apr 68.99 69.49 67.97 68.60 68.69 0.35 372.28 41,329 3.39 32,664 3.87 0.22 0.14
24 16-Apr 69.69 69.69 68.05 68.36 68.66 -0.28 370.97 52,588 4.31 43,642 5.18 0.30 0.19
25 15-Apr 67.45 69.20 67.45 68.55 68.42 2.57 372.00 32,658 2.68 20,109 2.38 0.14 0.09
26 11-Apr 65.28 67.10 65.28 66.83 66.73 2.50 362.67 24,288 1.99 17,672 2.10 0.12 0.08
27 09-Apr 63.80 66.00 63.80 65.20 64.91 0.65 353.82 20,168 1.65 14,427 1.71 0.09 0.06
28 08-Apr 64.60 65.89 64.26 64.78 64.77 1.79 351.55 44,832 3.68 32,399 3.84 0.21 0.14
29 07-Apr 65.10 65.10 62.53 63.64 63.65 -4.16 345.36 26,402 2.16 17,637 2.09 0.11 0.08
30 04-Apr 66.30 66.69 65.61 66.40 66.19 0.02 360.34 20,153 1.65 13,406 1.59 0.09 0.06
31 03-Apr 66.25 66.88 65.42 66.39 66.10 0.93 360.28 34,544 2.83 21,162 2.51 0.14 0.09
32 02-Apr 65.04 66.53 64.01 65.78 65.69 1.03 356.97 49,858 4.09 34,838 4.13 0.23 0.15
33 01-Apr 63.09 66.00 63.09 65.11 65.20 2.18 353.34 60,708 4.98 41,365 4.91 0.27 0.18
34 28-Mar 63.75 66.51 61.80 63.72 64.71 0.05 345.79 142,632 11.70 89,902 10.66 0.58 0.39
35 27-Mar 65.31 65.86 63.50 63.69 63.97 -2.66 345.63 229,773 18.84 176,766 20.96 1.13 0.76
36 26-Mar 67.73 68.25 65.02 65.43 66.06 -2.76 355.07 136,268 11.17 110,046 13.05 0.73 0.47
37 25-Mar 70.45 70.45 67.01 67.29 68.20 -2.59 365.17 119,222 9.78 87,739 10.41 0.60 0.38
38 24-Mar 70.75 71.60 69.00 69.08 69.70 -1.92 374.88 164,062 13.45 126,652 15.02 0.88 0.55
39 21-Mar 70.38 71.80 69.73 70.43 70.78 1.03 382.21 61,071 5.01 38,261 4.54 0.27 0.16
40 20-Mar 68.11 72.13 68.11 69.71 70.65 0.09 378.30 117,892 9.67 66,793 7.92 0.47 0.29
41 19-Mar 69.00 70.59 68.61 69.65 69.80 0.52 377.97 62,300 5.11 38,012 4.51 0.27 0.16
42 18-Mar 69.22 70.71 68.01 69.29 69.48 0.10 376.02 74,306 6.09 52,932 6.28 0.37 0.23
43 17-Mar 70.42 71.41 69.00 69.22 69.51 -1.70 375.64 46,379 3.80 39,134 4.64 0.27 0.17
44 13-Mar 69.40 74.17 69.40 70.42 71.76 -0.45 382.15 54,857 4.50 30,684 3.64 0.22 0.13
45 12-Mar 73.00 73.00 70.50 70.74 71.18 -0.73 383.89 21,051 1.73 13,941 1.65 0.10 0.06
46 11-Mar 74.45 74.45 70.20 71.26 72.08 -2.44 386.71 23,630 1.94 19,476 2.31 0.14 0.08
47 10-Mar 75.34 75.34 73.00 73.04 73.83 -1.19 396.37 24,893 2.04 19,095 2.26 0.14 0.08
48 07-Mar 72.00 75.50 72.00 73.92 73.68 1.65 401.15 72,205 5.92 56,019 6.64 0.41 0.24
49 06-Mar 74.00 74.51 70.02 72.72 72.33 -0.89 394.63 44,485 3.65 28,501 3.38 0.21 0.12
50 05-Mar 68.09 74.40 68.09 73.37 71.40 7.77 398.16 59,017 4.84 44,724 5.30 0.32 0.19
51 04-Mar 68.93 70.22 67.01 68.08 68.75 -0.15 369.45 43,830 3.59 29,917 3.55 0.21 0.13
52 03-Mar 68.96 69.50 66.00 68.18 67.19 0.47 370.00 57,321 4.70 34,960 4.15 0.23 0.15
53 28-Feb 69.72 70.01 67.00 67.86 68.34 -0.85 368.26 48,565 3.98 31,888 3.78 0.22 0.14
54 27-Feb 72.10 72.38 67.02 68.44 69.29 -3.96 371.41 105,333 8.64 77,040 9.14 0.53 0.33
55 25-Feb 71.55 73.11 71.05 71.26 71.82 -1.51 386.71 31,522 2.58 26,174 3.10 0.19 0.11
56 24-Feb 72.00 73.00 71.00 72.35 71.88 0.67 392.63 18,753 1.54 10,491 1.24 0.08 0.05
57 21-Feb 75.56 75.56 71.40 71.87 72.41 -4.10 390.02 48,712 3.99 34,346 4.07 0.25 0.15
58 20-Feb 73.19 75.95 72.01 74.94 74.70 2.39 406.68 40,105 3.29 25,350 3.01 0.19 0.11
59 19-Feb 71.58 74.90 71.11 73.19 73.17 2.25 397.18 44,747 3.67 31,498 3.74 0.23 0.14
60 18-Feb 72.15 74.00 71.00 71.58 72.11 0.79 388.45 52,287 4.29 30,726 3.64 0.22 0.13
61 17-Feb 72.20 73.65 70.51 71.02 71.74 -1.69 385.41 55,902 4.58 38,196 4.53 0.27 0.16
62 14-Feb 75.80 76.05 71.00 72.24 73.75 -3.56 392.03 64,453 5.29 44,996 5.34 0.33 0.19
63 13-Feb 73.00 77.69 73.00 74.91 75.45 6.86 406.52 111,232 9.12 49,511 5.87 0.37 0.21
64 12-Feb 74.65 74.99 68.75 70.10 71.35 -4.26 380.42 56,684 4.65 42,511 5.04 0.30 0.18
65 11-Feb 76.50 76.93 72.50 73.22 74.49 -4.29 397.35 48,748 4.00 36,942 4.38 0.28 0.16
66 10-Feb 75.05 77.83 75.05 76.50 76.33 -2.47 415.15 28,646 2.35 16,842 2.00 0.13 0.07
67 07-Feb 81.00 81.00 77.75 78.44 78.30 -1.70 425.67 28,977 2.38 23,250 2.76 0.18 0.10

Similar Stocks: APCOTEXIND    ELGIRUBCO    GRPLTD    HARRMALAYA    PIXTRANS    RUBFILA    SAMPANN    LRRPL    PENTAGON   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com