Stockint.com

Loading a wholistic market research tool


Research

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: 84.1; Drift%: 0.97
Industry: Industrial Products Face Value: 5; VWAP21: 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
SiS14:
High/Low Price Quarter: 84.99 / 61.8 Month: 83.79 / 61.8 Week: 90.07 / 84.0 Day: 86.99 / 84.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 84.65 86.99 84.31 84.92 85.15 -1.61 460.84 50,925 4.18 32,119 4.52 0.27 14
2 10-Jul 86.20 87.85 86.01 86.31 86.99 -0.74 468.38 46,078 3.78 31,245 4.40 0.27 13
3 09-Jul 88.82 88.82 86.00 86.95 87.28 -1.36 471.86 76,359 6.26 39,971 5.63 0.35 17
4 08-Jul 84.40 89.95 84.14 88.15 88.21 4.26 478.37 302,019 24.77 180,301 25.39 1.59 78
5 07-Jul 87.01 87.01 84.10 84.55 85.42 -2.91 458.83 63,808 5.23 42,814 6.03 0.37 18
6 04-Jul 87.60 88.01 84.65 87.08 86.12 -0.03 472.56 95,218 7.81 54,061 7.61 0.47 23
7 03-Jul 88.80 89.50 86.32 87.11 88.45 -1.28 472.72 157,226 12.89 78,903 11.11 0.70 34
8 02-Jul 85.39 90.07 85.17 88.24 88.66 4.12 478.86 603,341 49.47 288,853 40.68 2.56 125
9 01-Jul 86.86 86.98 84.10 84.75 85.76 -1.90 459.92 51,592 4.23 36,220 5.10 0.31 16
10 30-Jun 87.60 88.00 84.00 86.39 86.48 -0.41 468.82 130,273 10.68 74,791 10.53 0.65 32
11 27-Jun 84.14 89.90 81.53 86.75 86.83 3.13 470.77 393,854 32.30 237,167 33.40 2.06 102
12 26-Jun 78.00 84.98 76.25 84.12 82.86 9.08 456.50 621,048 50.93 422,491 59.51 3.50 182
13 25-Jun 75.88 78.26 75.88 77.12 77.36 1.62 418.51 46,824 3.84 23,376 3.29 0.18 10
14 24-Jun 77.59 77.59 75.21 75.89 76.53 -0.68 411.84 59,875 4.91 36,355 5.12 0.28 16
15 23-Jun 76.20 77.49 74.61 76.41 76.21 1.81 414.66 54,238 4.45 21,787 3.07 0.17 9
16 20-Jun 75.10 77.35 74.31 75.05 75.59 -1.03 407.28 38,424 3.15 21,613 3.04 0.16 9
17 19-Jun 77.68 77.75 75.55 75.83 76.31 -1.99 411.51 34,740 2.85 25,441 3.58 0.19 11
18 18-Jun 77.49 77.80 76.52 77.37 77.34 0.34 419.87 13,000 1.07 7,099 1.00 0.05 3
19 17-Jun 78.35 79.73 76.41 77.11 78.09 -1.58 418.46 46,108 3.78 31,062 4.37 0.24 13
20 16-Jun 78.10 79.70 77.53 78.35 78.46 0.14 425.19 30,545 2.50 23,620 3.33 0.19 10
21 13-Jun 79.01 79.44 77.51 78.24 78.54 -1.87 424.59 36,795 3.02 25,854 3.64 0.20 11
22 12-Jun 79.98 80.74 79.37 79.73 79.90 -0.14 432.68 29,192 2.39 18,273 2.57 0.15 8
23 11-Jun 80.51 81.00 79.12 79.84 79.98 0.21 433.27 66,584 5.46 40,430 5.69 0.32 17
24 10-Jun 81.15 81.15 79.46 79.67 79.98 0.04 432.35 48,143 3.95 30,577 4.31 0.24 13
25 09-Jun 81.01 82.38 79.42 79.64 80.40 -1.52 432.19 96,436 7.91 56,596 7.97 0.46 24
26 06-Jun 82.01 83.50 80.41 80.87 81.55 -2.01 438.86 59,031 4.84 30,815 4.34 0.25 13
27 05-Jun 82.85 83.85 81.22 82.53 82.36 1.18 447.87 51,384 4.21 39,668 5.59 0.33 17
28 04-Jun 82.00 84.00 78.71 81.57 82.31 -1.79 442.66 139,444 11.43 98,751 13.91 0.81 43
29 03-Jun 80.24 84.70 79.27 83.06 82.58 3.76 450.75 126,556 10.38 88,643 12.48 0.73 38
30 02-Jun 79.90 81.00 79.05 80.05 80.04 0.49 434.41 39,352 3.23 30,254 4.26 0.24 13
31 30-May 80.53 81.69 79.00 79.66 79.87 -1.28 432.30 52,896 4.34 31,030 4.37 0.25 13
32 29-May 81.00 83.79 78.26 80.69 80.84 5.44 437.88 264,320 21.67 151,787 21.38 1.23 65
33 28-May 77.60 77.63 76.50 76.53 76.78 -1.11 415.31 16,471 1.35 13,608 1.92 0.10 6
34 27-May 77.56 77.71 75.95 77.39 76.98 -0.22 419.98 23,598 1.94 18,419 2.59 0.14 8
35 26-May 76.56 78.00 76.56 77.56 77.30 1.31 420.90 42,771 3.51 33,018 4.65 0.26 14
36 23-May 77.42 77.42 75.62 76.56 76.61 0.62 415.47 29,725 2.44 18,787 2.65 0.14 8
37 22-May 76.25 77.48 75.41 76.09 76.21 -1.10 412.92 47,458 3.89 36,514 5.14 0.28 16
38 21-May 74.51 77.40 73.72 76.94 76.26 2.04 417.53 30,569 2.51 19,962 2.81 0.15 9
39 20-May 76.40 77.70 74.67 75.40 76.08 -1.72 409.18 32,254 2.64 20,606 2.90 0.16 9
40 19-May 76.98 78.52 74.70 76.72 76.89 1.19 416.34 83,254 6.83 53,917 7.59 0.41 23
41 16-May 74.63 77.50 74.11 75.82 76.15 2.10 411.46 51,945 4.26 34,101 4.80 0.26 15
42 15-May 74.55 75.47 73.51 74.26 74.59 -0.42 402.99 31,313 2.57 23,101 3.25 0.17 10
43 14-May 72.32 77.00 70.57 74.57 74.72 3.61 404.67 95,449 7.83 62,540 8.81 0.47 27
44 13-May 69.41 72.37 68.96 71.97 71.16 3.69 390.56 49,304 4.04 33,971 4.78 0.24 15
45 12-May 65.30 70.63 65.30 69.41 68.35 8.23 376.67 104,374 8.56 80,804 11.38 0.55 35
46 09-May 61.90 64.75 61.80 64.13 62.92 2.12 348.02 34,295 2.81 23,540 3.32 0.15 10
47 08-May 64.16 66.50 61.80 62.80 64.21 -3.24 340.80 40,167 3.29 27,982 3.94 0.18 12
48 07-May 62.25 65.20 62.25 64.90 63.87 1.98 352.20 36,283 2.98 12,453 1.75 0.08 5
49 06-May 65.00 66.50 62.81 63.64 64.72 -3.18 345.36 39,173 3.21 29,777 4.19 0.19 13
50 05-May 65.44 66.50 64.14 65.73 65.56 2.45 356.70 26,778 2.20 18,169 2.56 0.12 8
51 02-May 64.25 65.30 62.51 64.16 64.26 -3.72 348.18 78,288 6.42 41,195 5.80 0.26 18
52 30-Apr 68.80 68.80 66.50 66.64 67.17 -1.93 361.64 21,910 1.80 16,626 2.34 0.11 7
53 29-Apr 67.32 68.79 67.31 67.95 68.03 0.95 368.75 12,194 1.00 8,431 1.19 0.06 4
54 28-Apr 68.55 69.39 67.00 67.31 68.02 -1.81 365.27 38,581 3.16 20,358 2.87 0.14 9
55 25-Apr 72.80 72.80 68.00 68.55 69.22 -3.92 372.00 57,568 4.72 42,576 6.00 0.29 18
56 24-Apr 72.15 72.97 70.83 71.35 71.71 -1.41 387.20 31,164 2.56 14,970 2.11 0.11 6
57 23-Apr 71.05 73.37 70.67 72.37 72.01 0.56 392.73 50,406 4.13 27,126 3.82 0.20 12
58 22-Apr 71.49 73.38 71.00 71.97 71.75 1.67 390.56 52,930 4.34 44,530 6.27 0.32 19
59 21-Apr 68.60 71.00 67.85 70.79 70.12 3.19 384.16 28,170 2.31 18,678 2.63 0.13 8
60 17-Apr 68.99 69.49 67.97 68.60 68.69 0.35 372.28 41,329 3.39 32,664 4.60 0.22 14
61 16-Apr 69.69 69.69 68.05 68.36 68.66 -0.28 370.97 52,588 4.31 43,642 6.15 0.30 19
62 15-Apr 67.45 69.20 67.45 68.55 68.42 2.57 372.00 32,658 2.68 20,109 2.83 0.14 9
63 11-Apr 65.28 67.10 65.28 66.83 66.73 2.50 362.67 24,288 1.99 17,672 2.49 0.12 8
64 09-Apr 63.80 66.00 63.80 65.20 64.91 0.65 353.82 20,168 1.65 14,427 2.03 0.09 6
65 08-Apr 64.60 65.89 64.26 64.78 64.77 1.79 351.55 44,832 3.68 32,399 4.56 0.21 14
66 07-Apr 65.10 65.10 62.53 63.64 63.65 -4.16 345.36 26,402 2.16 17,637 2.48 0.11 8
67 04-Apr 66.30 66.69 65.61 66.40 66.19 0.02 360.34 20,153 1.65 13,406 1.89 0.09 6

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