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: -; Drift%: -
Industry: Industrial Products Face Value: 5 Low52 Price: 61.8 Barrier: -; Drift%: -
Basic Industry: Rubber Total Equity: 54,267,529 Low52 Date: 28-Mar-2025 SHP: 57.24 / 0.0 / 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: 71.6 / 61.8 Day: 66.88 / 65.42 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 66.25 66.88 65.42 66.39 66.10 0.93 360.28 34,544 1.64 21,162 1.52 0.14 0.09
2 02-Apr 65.04 66.53 64.01 65.78 65.69 1.03 356.97 49,858 2.37 34,838 2.50 0.23 0.15
3 01-Apr 63.09 66.00 63.09 65.11 65.20 2.18 353.34 60,708 2.88 41,365 2.97 0.27 0.18
4 28-Mar 63.75 66.51 61.80 63.72 64.71 0.05 345.79 142,632 6.78 89,902 6.45 0.58 0.39
5 27-Mar 65.31 65.86 63.50 63.69 63.97 -2.66 345.63 229,773 10.91 176,766 12.68 1.13 0.76
6 26-Mar 67.73 68.25 65.02 65.43 66.06 -2.76 355.07 136,268 6.47 110,046 7.89 0.73 0.47
7 25-Mar 70.45 70.45 67.01 67.29 68.20 -2.59 365.17 119,222 5.66 87,739 6.29 0.60 0.38
8 24-Mar 70.75 71.60 69.00 69.08 69.70 -1.92 374.88 164,062 7.79 126,652 9.08 0.88 0.55
9 21-Mar 70.38 71.80 69.73 70.43 70.78 1.03 382.21 61,071 2.90 38,261 2.74 0.27 0.16
10 20-Mar 68.11 72.13 68.11 69.71 70.65 0.09 378.30 117,892 5.60 66,793 4.79 0.47 0.29
11 19-Mar 69.00 70.59 68.61 69.65 69.80 0.52 377.97 62,300 2.96 38,012 2.73 0.27 0.16
12 18-Mar 69.22 70.71 68.01 69.29 69.48 0.10 376.02 74,306 3.53 52,932 3.80 0.37 0.23
13 17-Mar 70.42 71.41 69.00 69.22 69.51 -1.70 375.64 46,379 2.20 39,134 2.81 0.27 0.17
14 13-Mar 69.40 74.17 69.40 70.42 71.76 -0.45 382.15 54,857 2.61 30,684 2.20 0.22 0.13
15 12-Mar 73.00 73.00 70.50 70.74 71.18 -0.73 383.89 21,051 1.00 13,941 1.00 0.10 0.06
16 11-Mar 74.45 74.45 70.20 71.26 72.08 -2.44 386.71 23,630 1.12 19,476 1.40 0.14 0.08
17 10-Mar 75.34 75.34 73.00 73.04 73.83 -1.19 396.37 24,893 1.18 19,095 1.37 0.14 0.08
18 07-Mar 72.00 75.50 72.00 73.92 73.68 1.65 401.15 72,205 3.43 56,019 4.02 0.41 0.24
19 06-Mar 74.00 74.51 70.02 72.72 72.33 -0.89 394.63 44,485 2.11 28,501 2.04 0.21 0.12
20 05-Mar 68.09 74.40 68.09 73.37 71.40 7.77 398.16 59,017 2.80 44,724 3.21 0.32 0.19
21 04-Mar 68.93 70.22 67.01 68.08 68.75 -0.15 369.45 43,830 2.08 29,917 2.15 0.21 0.13
22 03-Mar 68.96 69.50 66.00 68.18 67.19 0.47 370.00 57,321 2.72 34,960 2.51 0.23 0.15
23 28-Feb 69.72 70.01 67.00 67.86 68.34 -0.85 368.26 48,565 2.31 31,888 2.29 0.22 0.14
24 27-Feb 72.10 72.38 67.02 68.44 69.29 -3.96 371.41 105,333 5.00 77,040 5.53 0.53 0.33
25 25-Feb 71.55 73.11 71.05 71.26 71.82 -1.51 386.71 31,522 1.50 26,174 1.88 0.19 0.11
26 24-Feb 72.00 73.00 71.00 72.35 71.88 0.67 392.63 18,753 0.89 10,491 0.75 0.08 0.05
27 21-Feb 75.56 75.56 71.40 71.87 72.41 -4.10 390.02 48,712 2.31 34,346 2.46 0.25 0.15
28 20-Feb 73.19 75.95 72.01 74.94 74.70 2.39 406.68 40,105 1.91 25,350 1.82 0.19 0.11
29 19-Feb 71.58 74.90 71.11 73.19 73.17 2.25 397.18 44,747 2.13 31,498 2.26 0.23 0.14
30 18-Feb 72.15 74.00 71.00 71.58 72.11 0.79 388.45 52,287 2.48 30,726 2.20 0.22 0.13
31 17-Feb 72.20 73.65 70.51 71.02 71.74 -1.69 385.41 55,902 2.66 38,196 2.74 0.27 0.16
32 14-Feb 75.80 76.05 71.00 72.24 73.75 -3.56 392.03 64,453 3.06 44,996 3.23 0.33 0.19
33 13-Feb 73.00 77.69 73.00 74.91 75.45 6.86 406.52 111,232 5.28 49,511 3.55 0.37 0.21
34 12-Feb 74.65 74.99 68.75 70.10 71.35 -4.26 380.42 56,684 2.69 42,511 3.05 0.30 0.18
35 11-Feb 76.50 76.93 72.50 73.22 74.49 -4.29 397.35 48,748 2.32 36,942 2.65 0.28 0.16
36 10-Feb 75.05 77.83 75.05 76.50 76.33 -2.47 415.15 28,646 1.36 16,842 1.21 0.13 0.07
37 07-Feb 81.00 81.00 77.75 78.44 78.30 -1.70 425.67 28,977 1.38 23,250 1.67 0.18 0.10
38 06-Feb 79.00 80.50 78.11 79.80 79.09 2.35 433.05 23,267 1.11 17,498 1.26 0.14 0.08
39 05-Feb 76.25 78.82 76.25 77.97 78.05 1.56 423.12 39,220 1.86 23,641 1.70 0.18 0.10
40 04-Feb 76.40 78.33 76.21 76.77 76.88 -0.74 416.61 27,366 1.30 19,217 1.38 0.15 0.08
41 03-Feb 76.00 78.02 75.80 77.34 76.75 0.77 419.71 33,457 1.59 27,762 1.99 0.21 0.12
42 01-Feb 77.05 77.65 76.60 76.75 76.98 -1.26 416.50 19,145 0.91 16,683 1.20 0.13 0.07
43 31-Jan 76.05 78.75 76.00 77.73 77.36 1.33 421.82 15,676 0.74 10,213 0.73 0.08 0.04
44 30-Jan 75.30 77.68 75.30 76.71 76.85 1.01 416.29 15,432 0.73 9,616 0.69 0.07 0.04
45 29-Jan 75.06 79.85 74.11 75.94 76.64 2.82 412.11 64,716 3.07 31,114 2.23 0.24 0.13
46 28-Jan 77.00 77.00 72.93 73.86 74.82 -2.55 400.82 63,042 2.99 49,029 3.52 0.37 0.21
47 27-Jan 79.75 79.75 74.50 75.79 76.67 -3.17 411.29 41,453 1.97 32,145 2.31 0.25 0.14
48 24-Jan 79.45 81.11 78.05 78.27 79.44 -2.24 424.75 20,686 0.98 15,268 1.10 0.12 0.07
49 23-Jan 79.49 81.01 76.83 80.06 79.63 2.11 434.47 27,608 1.31 14,849 1.07 0.12 0.06
50 22-Jan 79.46 79.59 77.00 78.37 78.34 0.04 425.29 52,908 2.51 38,058 2.73 0.30 0.16
51 21-Jan 81.85 81.85 77.00 78.34 79.68 -2.63 425.13 33,341 1.58 24,827 1.78 0.20 0.11
52 20-Jan 78.69 81.48 78.69 80.40 79.72 2.13 436.31 44,207 2.10 36,053 2.59 0.29 0.16
53 17-Jan 77.90 80.00 77.90 78.69 78.81 -0.46 427.03 32,589 1.55 22,069 1.58 0.17 0.10
54 16-Jan 80.49 80.49 78.71 79.05 79.42 -1.82 428.98 22,345 1.06 12,199 0.87 0.10 0.05
55 15-Jan 74.50 84.20 74.50 80.49 81.05 6.47 436.80 171,809 8.16 87,018 6.24 0.71 0.38
56 14-Jan 73.80 76.00 73.80 75.28 75.03 2.99 408.53 23,794 1.13 13,450 0.96 0.10 0.06
57 13-Jan 78.00 78.01 72.00 73.03 75.19 -4.44 396.32 68,411 3.25 36,385 2.61 0.27 0.16
58 10-Jan 80.00 80.00 76.01 76.27 77.15 -2.75 413.90 37,126 1.76 22,219 1.59 0.17 0.10
59 09-Jan 80.60 82.51 77.10 78.37 80.40 -2.00 425.29 66,773 3.17 33,607 2.41 0.27 0.14
60 08-Jan 82.94 82.94 78.91 79.94 80.15 -1.16 433.81 85,190 4.05 54,264 3.89 0.43 0.23
61 07-Jan 78.50 81.79 78.50 80.87 80.20 2.30 438.86 56,348 2.68 33,407 2.40 0.27 0.14
62 06-Jan 84.99 84.99 78.56 79.01 80.30 -5.09 428.77 61,253 2.91 37,030 2.66 0.30 0.16
63 03-Jan 82.13 83.79 81.61 83.03 82.67 1.71 450.58 53,756 2.55 30,987 2.22 0.26 0.13
64 02-Jan 79.99 82.13 79.89 81.61 81.12 2.97 442.88 71,077 3.38 41,968 3.01 0.34 0.18
65 01-Jan 80.99 80.99 79.00 79.19 79.64 -1.04 429.74 38,132 1.81 25,423 1.82 0.20 0.11
66 31-Dec 79.99 80.50 78.44 80.01 79.26 0.91 434.19 31,362 1.49 20,775 1.49 0.16 0.09
67 30-Dec 79.99 79.99 79.25 79.28 79.38 -0.21 430.23 24,861 1.18 17,221 1.24 0.14 0.07

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