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: 93.49 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 5; VWAP21: Low52 Price: 61.8 Barrier: 82.83; Drift%: -6.14
Basic Industry: Rubber Total Equity: 54,267,529 Low52 Date: 09-May-2025 SHP: 57.24 / 0.03 / 0.0 / 42.72
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 84.99 / 61.8 Month: 92.2 / 80.7 Week: 79.7 / 71.01 Day: 79.45 / 75.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 75.75 79.45 75.00 78.04 77.62 4.05 423.50 158,271 12.17 108,258 15.25 0.84 47
2 26-Aug 77.40 77.40 74.55 75.00 75.25 -2.08 407.00 74,457 5.73 46,793 6.59 0.35 20
3 25-Aug 73.40 78.00 72.87 76.59 75.46 5.70 415.64 144,620 11.12 76,639 10.79 0.58 33
4 22-Aug 74.10 74.10 72.07 72.46 72.66 -1.06 393.22 73,096 5.62 39,981 5.63 0.29 17
5 21-Aug 73.55 75.59 72.70 73.24 73.97 0.94 397.46 114,835 8.83 41,170 5.80 0.30 18
6 20-Aug 73.69 73.69 71.95 72.56 72.63 -0.17 393.77 109,402 8.41 88,704 12.49 0.64 38
7 19-Aug 71.54 74.24 71.48 72.68 73.11 2.18 394.42 114,041 8.77 56,126 7.91 0.41 24
8 18-Aug 73.49 73.78 70.50 71.13 72.07 -0.86 386.00 94,777 7.29 63,989 9.01 0.46 28
9 14-Aug 76.60 76.60 71.01 71.75 72.72 -7.92 389.37 215,557 16.58 158,020 22.26 1.15 68
10 13-Aug 77.56 79.70 76.10 77.92 77.79 0.46 422.85 74,528 5.73 55,684 7.84 0.43 24
11 12-Aug 77.00 78.00 76.48 77.56 77.30 1.43 420.90 33,726 2.59 24,589 3.46 0.19 11
12 11-Aug 76.90 77.95 75.00 76.47 76.08 1.33 414.98 29,634 2.28 14,611 2.06 0.11 6
13 08-Aug 76.48 77.73 74.25 75.47 76.21 -1.14 409.56 69,888 5.38 38,467 5.42 0.29 17
14 07-Aug 77.40 78.94 74.61 76.34 76.16 -1.37 414.28 115,504 8.88 66,464 9.36 0.51 29
15 06-Aug 80.50 80.50 76.20 77.40 78.38 -2.09 420.03 65,086 5.01 26,788 3.77 0.21 12
16 05-Aug 79.69 82.35 78.70 79.05 79.92 -0.67 428.98 58,833 4.53 22,686 3.20 0.18 10
17 04-Aug 81.00 82.01 79.00 79.58 80.67 -0.25 431.86 130,447 10.03 37,737 5.32 0.30 16
18 01-Aug 82.24 82.83 79.00 79.78 81.29 -1.76 432.95 64,959 5.00 43,519 6.13 0.35 19
19 31-Jul 81.05 82.68 80.70 81.21 81.75 -2.12 440.71 65,674 5.05 50,085 7.05 0.41 22
20 30-Jul 82.89 84.10 82.44 82.97 83.27 0.08 450.26 27,688 2.13 18,035 2.54 0.15 8
21 29-Jul 84.00 84.00 81.59 82.90 82.95 0.91 449.88 49,562 3.81 32,657 4.60 0.27 14
22 28-Jul 85.40 85.40 82.01 82.15 82.90 -2.41 445.81 59,469 4.57 37,449 5.27 0.31 16
23 25-Jul 83.75 87.87 81.27 84.18 83.35 0.51 456.82 109,120 8.39 71,522 10.07 0.60 31
24 24-Jul 86.77 86.88 83.20 83.75 84.73 -1.69 454.49 75,135 5.78 52,929 7.45 0.45 23
25 23-Jul 85.00 86.99 84.51 85.19 85.13 -0.53 462.31 61,053 4.70 45,814 6.45 0.39 20
26 22-Jul 87.44 87.44 85.25 85.64 86.19 -1.07 464.75 49,527 3.81 37,106 5.23 0.32 16
27 21-Jul 86.07 87.80 86.07 86.57 86.54 0.58 469.79 36,897 2.84 28,855 4.06 0.25 12
28 18-Jul 86.72 87.70 85.38 86.07 86.20 -0.75 467.08 86,651 6.66 48,501 6.83 0.42 21
29 17-Jul 89.75 90.90 85.50 86.72 88.26 -4.37 470.61 158,526 12.19 66,528 9.37 0.59 29
30 16-Jul 84.00 92.20 84.00 90.68 90.23 7.40 492.10 501,836 38.60 268,763 37.85 2.43 116
31 15-Jul 84.05 85.38 83.55 84.43 84.40 0.94 458.18 54,882 4.22 38,864 5.47 0.33 17
32 14-Jul 84.05 84.92 83.60 83.64 84.23 -1.51 453.89 51,692 3.98 34,644 4.88 0.29 15
33 11-Jul 84.65 86.99 84.31 84.92 85.15 -1.61 460.84 50,925 3.92 32,119 4.52 0.27 14
34 10-Jul 86.20 87.85 86.01 86.31 86.99 -0.74 468.38 46,078 3.54 31,245 4.40 0.27 13
35 09-Jul 88.82 88.82 86.00 86.95 87.28 -1.36 471.86 76,359 5.87 39,971 5.63 0.35 17
36 08-Jul 84.40 89.95 84.14 88.15 88.21 4.26 478.37 302,019 23.23 180,301 25.39 1.59 78
37 07-Jul 87.01 87.01 84.10 84.55 85.42 -2.91 458.83 63,808 4.91 42,814 6.03 0.37 18
38 04-Jul 87.60 88.01 84.65 87.08 86.12 -0.03 472.56 95,218 7.32 54,061 7.61 0.47 23
39 03-Jul 88.80 89.50 86.32 87.11 88.45 -1.28 472.72 157,226 12.09 78,903 11.11 0.70 34
40 02-Jul 85.39 90.07 85.17 88.24 88.66 4.12 478.86 603,341 46.41 288,853 40.68 2.56 125
41 01-Jul 86.86 86.98 84.10 84.75 85.76 -1.90 459.92 51,592 3.97 36,220 5.10 0.31 16
42 30-Jun 87.60 88.00 84.00 86.39 86.48 -0.41 468.82 130,273 10.02 74,791 10.53 0.65 32
43 27-Jun 84.14 89.90 81.53 86.75 86.83 3.13 470.77 393,854 30.29 237,167 33.40 2.06 102
44 26-Jun 78.00 84.98 76.25 84.12 82.86 9.08 456.50 621,048 47.77 422,491 59.51 3.50 182
45 25-Jun 75.88 78.26 75.88 77.12 77.36 1.62 418.51 46,824 3.60 23,376 3.29 0.18 10
46 24-Jun 77.59 77.59 75.21 75.89 76.53 -0.68 411.84 59,875 4.61 36,355 5.12 0.28 16
47 23-Jun 76.20 77.49 74.61 76.41 76.21 1.81 414.66 54,238 4.17 21,787 3.07 0.17 9
48 20-Jun 75.10 77.35 74.31 75.05 75.59 -1.03 407.28 38,424 2.96 21,613 3.04 0.16 9
49 19-Jun 77.68 77.75 75.55 75.83 76.31 -1.99 411.51 34,740 2.67 25,441 3.58 0.19 11
50 18-Jun 77.49 77.80 76.52 77.37 77.34 0.34 419.87 13,000 1.00 7,099 1.00 0.05 3
51 17-Jun 78.35 79.73 76.41 77.11 78.09 -1.58 418.46 46,108 3.55 31,062 4.37 0.24 13
52 16-Jun 78.10 79.70 77.53 78.35 78.46 0.14 425.19 30,545 2.35 23,620 3.33 0.19 10
53 13-Jun 79.01 79.44 77.51 78.24 78.54 -1.87 424.59 36,795 2.83 25,854 3.64 0.20 11
54 12-Jun 79.98 80.74 79.37 79.73 79.90 -0.14 432.68 29,192 2.25 18,273 2.57 0.15 8
55 11-Jun 80.51 81.00 79.12 79.84 79.98 0.21 433.27 66,584 5.12 40,430 5.69 0.32 17
56 10-Jun 81.15 81.15 79.46 79.67 79.98 0.04 432.35 48,143 3.70 30,577 4.31 0.24 13
57 09-Jun 81.01 82.38 79.42 79.64 80.40 -1.52 432.19 96,436 7.42 56,596 7.97 0.46 24
58 06-Jun 82.01 83.50 80.41 80.87 81.55 -2.01 438.86 59,031 4.54 30,815 4.34 0.25 13
59 05-Jun 82.85 83.85 81.22 82.53 82.36 1.18 447.87 51,384 3.95 39,668 5.59 0.33 17
60 04-Jun 82.00 84.00 78.71 81.57 82.31 -1.79 442.66 139,444 10.73 98,751 13.91 0.81 43
61 03-Jun 80.24 84.70 79.27 83.06 82.58 3.76 450.75 126,556 9.73 88,643 12.48 0.73 38
62 02-Jun 79.90 81.00 79.05 80.05 80.04 0.49 434.41 39,352 3.03 30,254 4.26 0.24 13
63 30-May 80.53 81.69 79.00 79.66 79.87 -1.28 432.30 52,896 4.07 31,030 4.37 0.25 13
64 29-May 81.00 83.79 78.26 80.69 80.84 5.44 437.88 264,320 20.33 151,787 21.38 1.23 65
65 28-May 77.60 77.63 76.50 76.53 76.78 -1.11 415.31 16,471 1.27 13,608 1.92 0.10 6
66 27-May 77.56 77.71 75.95 77.39 76.98 -0.22 419.98 23,598 1.82 18,419 2.59 0.14 8
67 26-May 76.56 78.00 76.56 77.56 77.30 1.31 420.90 42,771 3.29 33,018 4.65 0.26 14

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