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: 92.7 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 61.8 Barrier: 79.27; Drift%: 0.3
Basic Industry: Rubber Total Equity: 54,267,529 Low52 Date: 09-May-2025 SHP: 57.77 / 0.17 / 0.0 / 42.06
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.99 / 61.8 Month: 89.24 / 78.79 Week: 82.08 / 78.8 Day: 81.01 / 78.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 78.78 81.01 78.16 79.51 79.96 0.19 431.48 45,361 5.34 31,275 4.93 0.25 14
2 11-Nov 78.61 82.00 77.12 79.36 80.02 1.46 430.67 43,976 5.17 27,856 4.39 0.22 12
3 10-Nov 78.28 79.19 78.10 78.22 78.40 -0.01 424.48 8,501 1.00 6,338 1.00 0.05 3
4 07-Nov 78.31 78.78 77.53 78.23 78.16 0.44 424.53 16,133 1.90 10,621 1.68 0.08 5
5 06-Nov 79.00 79.27 77.21 77.89 77.98 -1.43 422.69 38,433 4.52 31,463 4.96 0.25 14
6 04-Nov 81.15 81.15 78.50 79.02 79.45 -2.07 428.82 27,756 3.26 22,409 3.54 0.18 10
7 03-Nov 79.35 81.89 79.35 80.69 80.75 0.57 437.88 40,811 4.80 20,061 3.16 0.16 9
8 31-Oct 81.25 82.08 80.07 80.23 80.79 -0.34 435.39 21,630 2.54 14,533 2.29 0.12 6
9 30-Oct 81.70 81.70 80.00 80.50 80.66 0.74 436.85 14,801 1.74 9,226 1.46 0.07 4
10 29-Oct 80.59 80.79 79.51 79.91 79.92 0.55 433.65 11,061 1.30 8,300 1.31 0.07 4
11 28-Oct 79.22 80.70 79.01 79.47 79.56 0.32 431.26 15,510 1.82 10,135 1.60 0.08 4
12 27-Oct 78.80 80.47 78.80 79.22 79.48 -0.26 429.91 13,471 1.58 9,766 1.54 0.08 4
13 24-Oct 81.45 82.00 78.81 79.43 80.33 -1.59 431.05 28,743 3.38 17,890 2.82 0.14 8
14 23-Oct 82.99 83.70 80.20 80.71 81.17 -1.65 437.99 43,401 5.10 28,407 4.48 0.23 12
15 21-Oct 79.00 82.50 79.00 82.06 81.59 2.19 445.32 24,081 2.83 22,269 3.51 0.18 10
16 20-Oct 80.13 80.79 79.01 80.30 79.90 0.70 435.77 32,483 3.82 20,306 3.20 0.16 9
17 17-Oct 80.18 81.50 78.50 79.74 79.93 -0.54 432.73 29,895 3.52 18,293 2.89 0.15 8
18 16-Oct 81.50 81.50 79.61 80.17 80.49 -0.78 435.06 19,361 2.28 13,519 2.13 0.11 6
19 15-Oct 80.13 81.23 79.31 80.80 80.34 1.70 438.48 23,398 2.75 10,809 1.71 0.09 5
20 14-Oct 80.05 80.69 79.00 79.45 79.61 -0.90 431.16 26,997 3.18 21,288 3.36 0.17 9
21 13-Oct 80.22 81.95 79.59 80.17 80.21 -1.12 435.06 19,428 2.29 11,369 1.79 0.09 5
22 10-Oct 81.62 82.89 80.50 81.08 81.03 -0.65 440.00 27,241 3.20 21,156 3.34 0.17 9
23 09-Oct 81.11 82.39 81.00 81.61 81.49 0.62 442.88 20,868 2.45 14,006 2.21 0.11 6
24 08-Oct 81.06 83.00 81.00 81.11 81.70 -1.48 440.16 17,131 2.01 9,854 1.55 0.08 4
25 07-Oct 81.00 83.22 81.00 82.33 82.58 -0.45 446.78 16,092 1.89 9,269 1.46 0.08 4
26 06-Oct 84.73 84.73 82.01 82.70 83.29 -1.72 448.79 46,880 5.51 27,632 4.36 0.23 12
27 03-Oct 82.12 84.89 82.12 84.15 83.78 2.47 456.66 48,692 5.73 34,750 5.48 0.29 15
28 01-Oct 83.95 86.48 81.25 82.12 84.01 -1.81 445.64 119,210 14.02 69,700 11.00 0.59 30
29 30-Sep 82.48 85.70 81.91 83.63 83.96 2.12 453.84 159,944 18.81 102,499 16.17 0.86 44
30 29-Sep 82.00 83.24 81.05 81.89 82.31 0.71 444.40 70,118 8.25 35,975 5.68 0.30 16
31 26-Sep 83.00 83.00 80.30 81.31 80.91 -0.61 441.25 68,621 8.07 48,872 7.71 0.40 21
32 25-Sep 82.10 83.19 81.50 81.81 82.09 -0.35 443.96 39,463 4.64 26,380 4.16 0.22 11
33 24-Sep 83.00 84.11 82.00 82.10 82.62 -1.71 445.54 46,540 5.47 34,011 5.37 0.28 15
34 23-Sep 83.01 84.29 82.20 83.53 83.16 -0.14 453.30 36,354 4.28 19,825 3.13 0.16 9
35 22-Sep 86.90 86.90 83.11 83.65 84.29 -0.33 453.95 44,838 5.27 25,761 4.06 0.22 11
36 19-Sep 85.00 85.97 83.35 83.93 84.15 -1.10 455.47 39,127 4.60 22,635 3.57 0.19 10
37 18-Sep 85.50 86.45 84.41 84.86 85.02 -1.45 460.51 55,835 6.57 33,561 5.29 0.29 14
38 17-Sep 87.15 87.60 85.50 86.11 86.32 0.78 467.30 71,786 8.44 48,803 7.70 0.42 21
39 16-Sep 84.44 88.88 83.19 85.44 86.76 2.40 463.66 138,708 16.31 60,728 9.58 0.53 26
40 15-Sep 83.76 84.47 83.00 83.44 83.68 0.37 452.81 21,083 2.48 16,364 2.58 0.14 7
41 12-Sep 83.82 85.40 82.87 83.13 83.63 -0.84 451.13 29,638 3.49 21,161 3.34 0.18 9
42 11-Sep 85.10 85.50 83.50 83.83 84.53 -1.12 454.92 39,832 4.69 27,213 4.29 0.23 12
43 10-Sep 82.80 87.30 82.80 84.78 85.45 2.40 460.08 93,915 11.05 45,110 7.12 0.39 19
44 09-Sep 85.25 86.49 82.15 82.79 83.96 -3.04 449.28 83,598 9.83 48,921 7.72 0.41 21
45 08-Sep 86.79 88.50 85.00 85.39 86.55 -1.10 463.39 100,710 11.85 61,140 9.65 0.53 26
46 05-Sep 86.00 88.90 85.00 86.34 87.14 0.76 468.55 181,683 21.37 91,582 14.45 0.80 40
47 04-Sep 84.50 89.24 83.11 85.69 86.77 2.02 465.02 190,462 22.40 111,444 17.58 0.97 48
48 03-Sep 84.75 86.70 83.50 83.99 85.09 -0.78 455.79 82,311 9.68 40,244 6.35 0.34 17
49 02-Sep 83.29 87.48 82.31 84.65 85.33 2.94 459.37 265,117 31.18 146,810 23.16 1.25 63
50 01-Sep 79.20 84.70 78.79 82.23 82.10 5.40 446.24 304,465 35.81 146,253 23.07 1.20 63
51 29-Aug 78.60 80.10 77.65 78.02 78.85 -0.03 423.40 135,311 15.92 61,674 9.73 0.49 27
52 28-Aug 75.75 79.45 75.00 78.04 77.62 4.05 423.50 158,271 18.62 108,258 17.08 0.84 47
53 26-Aug 77.40 77.40 74.55 75.00 75.25 -2.08 407.00 74,457 8.76 46,793 7.38 0.35 20
54 25-Aug 73.40 78.00 72.87 76.59 75.46 5.70 415.64 144,620 17.01 76,639 12.09 0.58 33
55 22-Aug 74.10 74.10 72.07 72.46 72.66 -1.06 393.22 73,096 8.60 39,981 6.31 0.29 17
56 21-Aug 73.55 75.59 72.70 73.24 73.97 0.94 397.46 114,835 13.51 41,170 6.49 0.30 18
57 20-Aug 73.69 73.69 71.95 72.56 72.63 -0.17 393.77 109,402 12.87 88,704 13.99 0.64 38
58 19-Aug 71.54 74.24 71.48 72.68 73.11 2.18 394.42 114,041 13.41 56,126 8.85 0.41 24
59 18-Aug 73.49 73.78 70.50 71.13 72.07 -0.86 386.00 94,777 11.15 63,989 10.09 0.46 28
60 14-Aug 76.60 76.60 71.01 71.75 72.72 -7.92 389.37 215,557 25.35 158,020 24.93 1.15 68
61 13-Aug 77.56 79.70 76.10 77.92 77.79 0.46 422.85 74,528 8.77 55,684 8.78 0.43 24
62 12-Aug 77.00 78.00 76.48 77.56 77.30 1.43 420.90 33,726 3.97 24,589 3.88 0.19 11
63 11-Aug 76.90 77.95 75.00 76.47 76.08 1.33 414.98 29,634 3.49 14,611 2.30 0.11 6
64 08-Aug 76.48 77.73 74.25 75.47 76.21 -1.14 409.56 69,888 8.22 38,467 6.07 0.29 17
65 07-Aug 77.40 78.94 74.61 76.34 76.16 -1.37 414.28 115,504 13.59 66,464 10.48 0.51 29
66 06-Aug 80.50 80.50 76.20 77.40 78.38 -2.09 420.03 65,086 7.66 26,788 4.23 0.21 12
67 05-Aug 79.69 82.35 78.70 79.05 79.92 -0.67 428.98 58,833 6.92 22,686 3.58 0.18 10

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com