Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RUSHIL, Rushil Decor Limited, INE573K01025, Listing: 07-Jul-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 37.89 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 19.57 Barrier: 26.48; Drift%: -6.22
Basic Industry: Plywood Boards Laminates Total Equity: 293,416,820 Low52 Date: 07-Apr-2025 SHP: 55.1 / 1.24 / 0.06 / 43.6
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.49 / 20.65 Month: 33.99 / 25.55 Week: 27.64 / 26.34 Day: 25.15 / 24.58 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 25.00 25.15 24.58 24.93 24.87 0.89 731.49 257,269 1.58 147,359 1.44 0.37 12
2 11-Nov 24.70 25.40 24.35 24.71 24.62 1.06 725.03 464,788 2.85 251,309 2.45 0.62 20
3 10-Nov 24.00 24.86 23.99 24.45 24.42 -2.78 717.40 735,646 4.51 349,818 3.41 0.85 27
4 07-Nov 25.24 25.36 24.67 25.15 25.09 0.16 737.94 509,816 3.13 304,799 2.97 0.76 24
5 06-Nov 26.20 26.48 24.84 25.11 25.58 -4.12 736.77 766,482 4.70 449,337 4.38 1.15 35
6 04-Nov 26.87 27.09 25.99 26.19 26.43 -2.35 768.46 376,067 2.31 198,146 1.93 0.52 15
7 03-Nov 26.60 27.18 26.52 26.82 26.84 0.68 786.94 478,081 2.93 242,061 2.36 0.65 19
8 31-Oct 26.75 27.12 26.40 26.64 26.68 -1.26 781.66 358,259 2.20 199,082 1.94 0.53 16
9 30-Oct 26.97 27.39 26.70 26.98 27.01 0.45 791.64 503,635 3.09 220,747 2.15 0.60 17
10 29-Oct 27.31 27.64 26.50 26.86 26.97 -1.40 788.12 271,490 1.67 102,683 1.00 0.28 8
11 28-Oct 27.21 27.50 26.66 27.24 27.08 0.81 799.27 278,321 1.71 153,616 1.50 0.42 12
12 27-Oct 26.66 27.47 26.34 27.02 26.81 1.35 792.81 520,312 3.19 319,000 3.11 0.86 25
13 24-Oct 26.85 27.04 26.40 26.66 26.68 -0.71 782.25 383,346 2.35 247,816 2.41 0.66 19
14 23-Oct 27.18 27.40 26.51 26.85 26.97 -1.21 787.82 341,306 2.09 181,899 1.77 0.49 14
15 21-Oct 26.75 27.41 26.75 27.18 27.22 1.76 797.51 162,982 1.00 104,109 1.01 0.28 8
16 20-Oct 26.19 27.39 26.19 26.71 26.69 1.91 783.72 556,500 3.41 238,258 2.32 0.64 19
17 17-Oct 26.17 26.88 26.02 26.21 26.33 0.15 769.05 448,618 2.75 211,250 2.06 0.56 17
18 16-Oct 27.03 27.21 25.49 26.17 26.15 -2.42 767.87 1,080,340 6.63 636,875 6.20 1.67 50
19 15-Oct 26.27 27.48 26.12 26.82 26.82 2.09 786.94 716,200 4.39 327,515 3.19 0.88 26
20 14-Oct 27.70 27.70 26.00 26.27 26.48 -4.44 770.81 913,345 5.60 565,645 5.51 1.50 44
21 13-Oct 28.50 28.50 27.21 27.49 27.81 -3.78 806.60 605,390 3.71 327,744 3.19 0.91 26
22 10-Oct 27.49 29.50 27.00 28.57 28.44 4.61 838.29 1,297,346 7.96 538,952 5.25 1.53 42
23 09-Oct 27.40 27.45 26.87 27.31 27.20 0.40 801.32 304,523 1.87 152,675 1.49 0.42 12
24 08-Oct 27.61 27.92 27.00 27.20 27.47 -1.45 798.09 241,555 1.48 125,125 1.22 0.34 10
25 07-Oct 28.18 28.18 27.11 27.60 27.63 -0.72 809.83 370,420 2.27 196,402 1.91 0.54 15
26 06-Oct 29.50 29.67 27.50 27.80 28.36 -5.41 815.70 935,751 5.74 535,340 5.21 1.52 42
27 03-Oct 28.84 30.00 28.65 29.39 29.16 2.05 862.35 399,997 2.45 195,760 1.91 0.57 15
28 01-Oct 29.10 29.10 28.22 28.80 28.73 0.49 845.04 301,685 1.85 132,362 1.29 0.38 10
29 30-Sep 28.35 29.25 28.10 28.66 28.74 1.13 840.93 499,057 3.06 190,153 1.85 0.55 15
30 29-Sep 29.21 29.21 28.00 28.34 28.70 -1.60 831.54 518,286 3.18 212,374 2.07 0.61 17
31 26-Sep 30.01 30.50 28.37 28.80 29.20 -4.03 845.04 1,369,322 8.40 724,159 7.05 2.11 58
32 25-Sep 31.05 31.44 29.60 30.01 30.55 -3.41 880.54 752,858 4.62 264,295 2.57 0.81 21
33 24-Sep 31.25 32.72 30.85 31.07 31.71 -0.38 911.65 939,719 5.77 386,537 3.76 1.23 31
34 23-Sep 32.50 32.60 30.68 31.19 31.78 -3.08 915.17 959,001 5.88 402,559 3.92 1.28 32
35 22-Sep 31.75 32.79 30.25 32.18 31.45 1.16 944.22 1,838,209 11.28 840,631 8.19 2.64 67
36 19-Sep 30.97 32.20 29.79 31.81 30.91 2.68 933.36 2,038,072 12.50 796,267 7.75 2.46 64
37 18-Sep 33.11 33.76 30.53 30.98 32.28 -6.60 909.01 2,357,947 14.47 1,115,234 10.86 3.60 89
38 17-Sep 32.99 33.99 32.49 33.17 33.36 1.22 973.26 2,519,754 15.46 1,049,404 10.22 3.50 84
39 16-Sep 32.00 33.00 31.10 32.77 32.36 3.28 961.53 5,822,089 35.72 2,498,726 24.33 8.09 200
40 15-Sep 29.65 32.00 29.49 31.73 31.60 6.19 931.01 8,708,287 53.43 5,988,118 58.32 18.92 478
41 12-Sep 29.60 31.80 28.61 29.88 30.40 2.79 876.73 6,324,876 38.81 1,420,087 13.83 4.32 113
42 11-Sep 26.69 31.75 26.39 29.07 30.06 9.86 852.96 8,501,672 52.16 2,542,323 24.76 7.64 203
43 10-Sep 27.08 27.38 26.25 26.46 26.75 -1.89 776.38 543,140 3.33 198,954 1.94 0.53 16
44 09-Sep 26.71 28.18 26.55 26.97 27.44 0.63 791.35 765,412 4.70 177,590 1.73 0.49 14
45 08-Sep 27.90 28.25 26.60 26.80 27.52 -3.70 786.36 798,279 4.90 218,063 2.12 0.60 17
46 05-Sep 26.39 29.60 26.39 27.83 27.43 6.30 816.58 1,532,817 9.40 318,182 3.10 0.87 25
47 04-Sep 28.00 28.00 25.55 26.18 26.93 -4.77 768.17 1,164,197 7.14 319,208 3.11 0.86 25
48 03-Sep 28.44 29.49 27.05 27.49 28.31 -3.14 806.60 1,420,210 8.71 421,330 4.10 1.19 34
49 02-Sep 29.14 29.90 27.70 28.38 28.89 -1.39 832.72 3,141,684 19.28 583,386 5.68 1.69 47
50 01-Sep 27.10 30.10 26.16 28.78 28.70 5.54 844.45 7,395,787 45.38 1,541,921 15.02 4.43 123
51 29-Aug 25.58 27.76 24.11 27.27 26.96 5.57 800.15 16,009,275 98.23 2,534,594 24.68 6.83 202
52 28-Aug 22.82 26.35 21.69 25.83 25.41 12.16 757.90 7,468,893 45.83 1,429,247 13.92 3.63 114
53 26-Aug 22.75 23.80 22.59 23.03 22.91 0.30 675.74 208,297 1.28 105,385 1.03 0.24 8
54 25-Aug 23.01 23.38 22.55 22.96 22.94 -1.29 673.69 267,245 1.64 157,015 1.53 0.36 13
55 22-Aug 23.12 23.68 22.90 23.26 23.15 -0.39 682.49 182,432 1.12 114,448 1.11 0.26 9
56 21-Aug 23.15 23.69 22.82 23.35 23.21 -0.26 685.13 437,121 2.68 154,933 1.51 0.36 12
57 20-Aug 23.05 23.70 22.81 23.41 23.32 2.68 686.89 330,223 2.03 199,864 1.95 0.47 16
58 19-Aug 21.51 23.39 21.51 22.80 22.63 5.21 668.99 616,595 3.78 295,492 2.88 0.67 24
59 18-Aug 21.51 22.06 21.38 21.67 21.71 0.60 635.83 415,264 2.55 258,248 2.51 0.56 21
60 14-Aug 22.16 22.80 21.46 21.54 21.97 -2.62 632.02 781,326 4.79 591,675 5.76 1.30 47
61 13-Aug 22.40 22.89 22.00 22.12 22.29 -0.85 649.04 396,177 2.43 216,533 2.11 0.48 17
62 12-Aug 23.00 24.93 22.00 22.31 22.87 -0.89 654.61 981,830 6.02 561,866 5.47 1.28 45
63 11-Aug 23.75 23.99 22.07 22.51 22.80 -5.18 660.48 1,210,286 7.43 561,669 5.47 1.28 46
64 08-Aug 23.63 24.16 23.30 23.74 23.83 -0.63 696.57 254,215 1.56 128,960 1.26 0.31 11
65 07-Aug 24.19 24.19 23.55 23.89 23.80 -0.33 700.97 196,455 1.21 103,650 1.01 0.25 9
66 06-Aug 24.12 24.98 23.80 23.97 24.17 -2.16 703.32 256,286 1.57 133,749 1.30 0.32 11
67 05-Aug 24.93 24.93 24.38 24.50 24.65 -0.65 718.87 233,418 1.43 137,139 1.34 0.34 11

Similar Stocks: GREENPANEL    GREENPLY    STYLAMIND    ADL    AIROLAM    ARCHIDPLY    GREENLAM    RUSHIL    WIPL    CENTURYPLY    LAMOSAIC    SYLVANPLY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com