| Macro-sector: Industrials | Band: 20 | High52 Price: 92.2 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 5; VWAP21: | Low52 Price: 57.31 | Barrier: 65.55; Drift%: -2.41 |
| Basic Industry: Rubber | Total Equity: 54,267,529 | Low52 Date: 30-Mar-2026 | SHP: 57.77 / 0.13 / 0.0 / 42.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.99 / 61.8 | Month: 78.0 / 70.25 | Week: 70.09 / 63.65 | Day: 65.55 / 62.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 62.61 | 65.55 | 62.61 | 64.01 | 64.31 | 0.96 | 347.37 | 84,016 | 18.53 | 54,003 | 16.31 | 0.35 | 24 |
| 2 | 06-Apr | 63.00 | 64.99 | 63.00 | 63.40 | 64.02 | -0.39 | 344.06 | 31,942 | 7.04 | 24,283 | 7.33 | 0.16 | 11 |
| 3 | 02-Apr | 61.98 | 64.00 | 61.00 | 63.65 | 62.60 | 2.69 | 345.41 | 22,293 | 4.92 | 15,265 | 4.61 | 0.10 | 7 |
| 4 | 01-Apr | 60.00 | 65.55 | 60.00 | 61.98 | 62.58 | 2.97 | 336.35 | 52,960 | 11.68 | 34,643 | 10.46 | 0.22 | 15 |
| 5 | 30-Mar | 57.69 | 61.49 | 57.31 | 60.19 | 60.76 | 3.83 | 326.64 | 169,282 | 37.34 | 144,636 | 43.68 | 0.88 | 63 |
| 6 | 27-Mar | 62.48 | 63.00 | 57.80 | 57.97 | 59.35 | -4.89 | 314.59 | 159,406 | 35.16 | 129,427 | 39.09 | 0.77 | 57 |
| 7 | 25-Mar | 60.40 | 64.00 | 60.22 | 60.95 | 61.48 | 0.41 | 330.76 | 76,056 | 16.77 | 64,596 | 19.51 | 0.40 | 28 |
| 8 | 24-Mar | 60.30 | 61.00 | 59.70 | 60.70 | 60.40 | 1.97 | 329.40 | 67,036 | 14.79 | 60,372 | 18.23 | 0.36 | 26 |
| 9 | 23-Mar | 60.01 | 61.10 | 59.01 | 59.53 | 59.90 | -2.52 | 323.05 | 29,873 | 6.59 | 25,576 | 7.72 | 0.15 | 11 |
| 10 | 20-Mar | 61.01 | 63.00 | 60.80 | 61.07 | 61.39 | 0.68 | 331.41 | 31,413 | 6.93 | 26,859 | 8.11 | 0.16 | 12 |
| 11 | 19-Mar | 64.10 | 64.10 | 60.01 | 60.66 | 61.53 | -3.50 | 329.19 | 26,935 | 5.94 | 20,157 | 6.09 | 0.12 | 9 |
| 12 | 18-Mar | 61.00 | 63.00 | 61.00 | 62.86 | 62.44 | 4.16 | 341.13 | 36,820 | 8.12 | 28,106 | 8.49 | 0.18 | 12 |
| 13 | 17-Mar | 61.86 | 63.63 | 60.00 | 60.35 | 60.94 | -2.44 | 327.50 | 30,882 | 6.81 | 24,095 | 7.28 | 0.15 | 11 |
| 14 | 16-Mar | 62.02 | 64.38 | 61.25 | 61.86 | 62.39 | -1.50 | 335.70 | 16,680 | 3.68 | 13,612 | 4.11 | 0.08 | 6 |
| 15 | 13-Mar | 63.47 | 63.50 | 61.60 | 62.80 | 62.52 | -0.76 | 340.80 | 19,566 | 4.32 | 15,294 | 4.62 | 0.10 | 7 |
| 16 | 12-Mar | 64.90 | 64.90 | 62.62 | 63.28 | 63.14 | -0.74 | 343.40 | 14,965 | 3.30 | 12,910 | 3.90 | 0.08 | 6 |
| 17 | 11-Mar | 65.00 | 65.00 | 63.26 | 63.75 | 64.00 | 0.66 | 345.96 | 5,254 | 1.16 | 4,362 | 1.32 | 0.00 | 2 |
| 18 | 10-Mar | 62.87 | 63.87 | 62.72 | 63.33 | 63.22 | 0.73 | 343.68 | 6,835 | 1.51 | 5,268 | 1.59 | 0.03 | 2 |
| 19 | 09-Mar | 63.45 | 65.10 | 61.21 | 62.87 | 62.60 | -3.48 | 341.18 | 39,892 | 8.80 | 32,934 | 9.95 | 0.21 | 14 |
| 20 | 06-Mar | 66.90 | 66.90 | 64.50 | 65.14 | 65.10 | 0.95 | 353.50 | 4,533 | 1.00 | 3,310 | 1.00 | 0.02 | 1 |
| 21 | 05-Mar | 64.34 | 66.26 | 63.63 | 64.53 | 64.37 | 0.59 | 350.19 | 20,610 | 4.55 | 13,290 | 4.01 | 0.09 | 6 |
| 22 | 04-Mar | 65.29 | 65.93 | 64.00 | 64.15 | 64.48 | -1.73 | 348.13 | 14,984 | 3.30 | 12,327 | 3.72 | 0.08 | 5 |
| 23 | 02-Mar | 64.17 | 66.60 | 63.50 | 65.28 | 65.49 | -0.31 | 354.26 | 26,495 | 5.84 | 21,324 | 6.44 | 0.14 | 9 |
| 24 | 27-Feb | 66.90 | 66.90 | 63.65 | 65.48 | 65.58 | -0.92 | 355.34 | 10,712 | 2.36 | 7,506 | 2.27 | 0.05 | 3 |
| 25 | 26-Feb | 64.94 | 66.50 | 64.94 | 66.09 | 65.89 | 1.77 | 358.65 | 8,598 | 1.90 | 6,744 | 2.04 | 0.04 | 3 |
| 26 | 25-Feb | 64.60 | 67.72 | 64.08 | 64.94 | 65.47 | -0.85 | 352.41 | 21,186 | 4.67 | 13,345 | 4.03 | 0.09 | 6 |
| 27 | 24-Feb | 67.25 | 70.09 | 63.81 | 65.50 | 66.29 | -3.32 | 355.45 | 43,820 | 9.66 | 39,731 | 12.00 | 0.26 | 17 |
| 28 | 23-Feb | 67.52 | 70.01 | 67.00 | 67.75 | 68.28 | 0.34 | 367.66 | 13,603 | 3.00 | 9,912 | 2.99 | 0.07 | 4 |
| 29 | 20-Feb | 68.71 | 68.98 | 67.20 | 67.52 | 68.03 | -2.29 | 366.41 | 11,553 | 2.55 | 10,364 | 3.13 | 0.07 | 5 |
| 30 | 19-Feb | 69.55 | 70.28 | 68.50 | 69.10 | 69.21 | -0.65 | 374.99 | 16,420 | 3.62 | 10,436 | 3.15 | 0.07 | 5 |
| 31 | 18-Feb | 69.48 | 71.00 | 69.00 | 69.55 | 69.65 | 0.61 | 377.43 | 16,696 | 3.68 | 11,811 | 3.57 | 0.08 | 5 |
| 32 | 17-Feb | 70.10 | 70.37 | 69.03 | 69.13 | 69.37 | 0.12 | 375.15 | 10,570 | 2.33 | 5,220 | 1.58 | 0.04 | 2 |
| 33 | 16-Feb | 72.79 | 72.79 | 68.21 | 69.05 | 69.59 | -3.91 | 374.72 | 42,358 | 9.34 | 28,703 | 8.67 | 0.20 | 13 |
| 34 | 13-Feb | 72.09 | 73.72 | 70.23 | 71.86 | 71.81 | 1.21 | 389.97 | 15,926 | 3.51 | 10,234 | 3.09 | 0.07 | 4 |
| 35 | 12-Feb | 73.61 | 73.99 | 70.45 | 71.00 | 71.63 | -3.26 | 385.00 | 30,810 | 6.80 | 22,408 | 6.77 | 0.16 | 10 |
| 36 | 11-Feb | 72.15 | 73.89 | 71.90 | 73.39 | 72.74 | 1.72 | 398.27 | 12,750 | 2.81 | 7,820 | 2.36 | 0.06 | 3 |
| 37 | 10-Feb | 73.73 | 75.00 | 71.20 | 72.15 | 73.31 | -0.58 | 391.54 | 26,432 | 5.83 | 16,270 | 4.91 | 0.12 | 7 |
| 38 | 09-Feb | 70.15 | 73.90 | 70.15 | 72.57 | 72.73 | 0.57 | 393.82 | 9,603 | 2.12 | 6,666 | 2.01 | 0.05 | 3 |
| 39 | 06-Feb | 73.19 | 73.19 | 71.50 | 72.16 | 72.48 | -0.25 | 391.59 | 6,382 | 1.41 | 4,537 | 1.37 | 0.03 | 2 |
| 40 | 05-Feb | 74.33 | 74.33 | 72.00 | 72.34 | 72.87 | -2.20 | 392.57 | 8,795 | 1.94 | 4,703 | 1.42 | 0.03 | 2 |
| 41 | 04-Feb | 71.82 | 74.60 | 71.58 | 73.97 | 73.52 | 2.99 | 401.42 | 25,367 | 5.59 | 17,444 | 5.27 | 0.13 | 8 |
| 42 | 03-Feb | 69.60 | 74.00 | 69.60 | 71.82 | 72.77 | 4.31 | 389.75 | 39,775 | 8.77 | 27,598 | 8.34 | 0.20 | 12 |
| 43 | 02-Feb | 72.50 | 72.50 | 68.10 | 68.85 | 69.30 | -2.34 | 373.63 | 24,816 | 5.47 | 16,815 | 5.08 | 0.12 | 7 |
| 44 | 01-Feb | 72.20 | 72.20 | 68.00 | 70.50 | 70.82 | -0.96 | 382.59 | 25,628 | 5.65 | 21,771 | 6.58 | 0.15 | 10 |
| 45 | 30-Jan | 70.30 | 72.00 | 69.95 | 71.18 | 71.03 | 0.15 | 386.28 | 14,245 | 3.14 | 9,460 | 2.86 | 0.07 | 4 |
| 46 | 29-Jan | 72.50 | 72.50 | 71.01 | 71.07 | 71.29 | -0.45 | 385.68 | 14,405 | 3.18 | 11,210 | 3.39 | 0.08 | 5 |
| 47 | 28-Jan | 72.00 | 72.84 | 70.90 | 71.39 | 71.46 | -0.86 | 387.42 | 10,267 | 2.26 | 7,141 | 2.16 | 0.05 | 3 |
| 48 | 27-Jan | 74.00 | 74.50 | 71.71 | 72.01 | 73.46 | -1.92 | 390.78 | 33,379 | 7.36 | 24,214 | 7.31 | 0.18 | 11 |
| 49 | 23-Jan | 74.00 | 74.36 | 73.20 | 73.42 | 73.66 | -0.57 | 398.43 | 101,828 | 22.46 | 86,826 | 26.22 | 0.64 | 38 |
| 50 | 22-Jan | 71.67 | 74.60 | 71.67 | 73.84 | 73.66 | 2.51 | 400.71 | 124,378 | 27.43 | 115,173 | 34.78 | 0.85 | 50 |
| 51 | 21-Jan | 73.00 | 73.00 | 70.71 | 72.03 | 71.83 | 0.07 | 390.89 | 53,201 | 11.73 | 42,408 | 12.81 | 0.30 | 19 |
| 52 | 20-Jan | 72.00 | 72.90 | 71.00 | 71.98 | 72.01 | 1.24 | 390.62 | 42,553 | 9.39 | 33,281 | 10.05 | 0.24 | 15 |
| 53 | 19-Jan | 72.78 | 72.94 | 70.67 | 71.10 | 71.32 | -2.32 | 385.84 | 35,253 | 7.78 | 26,534 | 8.01 | 0.19 | 12 |
| 54 | 16-Jan | 73.00 | 73.25 | 71.11 | 72.79 | 72.33 | 1.24 | 395.01 | 33,652 | 7.42 | 30,323 | 9.16 | 0.22 | 13 |
| 55 | 14-Jan | 71.80 | 72.00 | 70.38 | 71.90 | 71.30 | 1.47 | 390.18 | 4,900 | 1.08 | 4,083 | 1.23 | 0.03 | 2 |
| 56 | 13-Jan | 70.37 | 71.05 | 69.99 | 70.86 | 70.31 | 1.26 | 384.54 | 13,896 | 3.06 | 10,776 | 3.25 | 0.08 | 5 |
| 57 | 12-Jan | 71.41 | 72.01 | 69.52 | 69.98 | 70.11 | -1.52 | 379.76 | 18,283 | 4.03 | 14,265 | 4.31 | 0.10 | 6 |
| 58 | 09-Jan | 72.10 | 72.35 | 70.60 | 71.06 | 71.46 | -1.02 | 385.63 | 18,535 | 4.09 | 16,165 | 4.88 | 0.12 | 7 |
| 59 | 08-Jan | 73.06 | 73.80 | 71.68 | 71.79 | 72.40 | -1.74 | 389.59 | 38,940 | 8.59 | 34,611 | 10.45 | 0.25 | 15 |
| 60 | 07-Jan | 73.16 | 73.49 | 72.91 | 73.06 | 73.03 | 0.08 | 396.48 | 5,888 | 1.30 | 5,436 | 1.64 | 0.04 | 2 |
| 61 | 06-Jan | 73.99 | 73.99 | 72.76 | 73.00 | 73.06 | -0.14 | 396.00 | 16,998 | 3.75 | 15,658 | 4.73 | 0.11 | 7 |
| 62 | 05-Jan | 73.80 | 74.39 | 73.01 | 73.10 | 73.43 | -0.77 | 396.70 | 13,897 | 3.07 | 10,713 | 3.24 | 0.08 | 5 |
| 63 | 02-Jan | 74.21 | 75.88 | 73.30 | 73.67 | 74.18 | -0.73 | 399.79 | 25,502 | 5.62 | 17,648 | 5.33 | 0.13 | 8 |
| 64 | 01-Jan | 75.90 | 76.40 | 74.00 | 74.21 | 74.74 | -0.76 | 402.72 | 27,881 | 6.15 | 21,624 | 6.53 | 0.16 | 9 |
| 65 | 31-Dec | 74.20 | 77.00 | 73.15 | 74.78 | 75.23 | 2.17 | 405.81 | 46,029 | 10.15 | 40,359 | 12.19 | 0.30 | 18 |
| 66 | 30-Dec | 73.00 | 75.50 | 72.62 | 73.19 | 73.35 | -0.89 | 397.18 | 16,791 | 3.70 | 14,230 | 4.30 | 0.10 | 6 |
| 67 | 29-Dec | 73.20 | 74.66 | 72.57 | 73.85 | 73.68 | 0.01 | 400.77 | 31,712 | 6.99 | 29,575 | 8.93 | 0.22 | 13 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR