Stockint.com

Loading a wholistic market research tool


Research
Social

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: 45.45 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 09-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1 Low52 Price: 20.65 Barrier: -; Drift%: -
Basic Industry: Plywood Boards Laminates Total Equity: 275,816,820 Low52 Date: 27-Mar-2025 SHP: 56.37 / 1.88 / 0.06 / 41.68
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 34.49 / 20.65 Month: 26.8 / 20.65 Week: 24.46 / 20.65 Day: 23.51 / 22.68 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 23.19 23.22 22.00 22.30 22.62 -3.92 615.07 483,648 3.03 272,716 3.41 0.62 0.24
2 03-Apr 22.75 23.51 22.68 23.21 23.22 2.02 640.17 477,647 2.99 245,619 3.07 0.57 0.21
3 02-Apr 22.70 23.00 21.55 22.75 22.32 1.65 627.48 499,008 3.12 206,544 2.58 0.46 0.18
4 01-Apr 21.00 22.86 21.00 22.38 22.03 6.37 617.28 863,531 5.41 386,673 4.83 0.85 0.34
5 28-Mar 21.20 22.24 20.90 21.04 21.35 0.05 580.32 1,767,025 11.07 1,018,350 12.72 2.17 0.85
6 27-Mar 21.85 22.27 20.65 21.03 21.45 -4.19 580.04 2,637,780 16.52 1,790,939 22.37 3.84 1.50
7 26-Mar 22.75 23.75 21.50 21.95 22.75 -2.10 605.42 1,833,531 11.48 1,107,366 13.83 2.52 0.93
8 25-Mar 23.70 24.02 22.10 22.42 23.01 -5.04 618.38 1,107,607 6.94 670,690 8.38 1.54 0.56
9 24-Mar 23.65 24.46 23.50 23.61 23.89 0.04 651.20 1,018,158 6.38 570,748 7.13 1.36 0.48
10 21-Mar 23.68 24.20 23.25 23.60 23.71 0.77 650.93 1,853,609 11.61 1,220,513 15.25 2.89 1.02
11 20-Mar 23.90 24.59 23.30 23.42 23.90 0.60 645.96 1,360,216 8.52 919,606 11.49 2.20 0.77
12 19-Mar 22.80 24.23 22.80 23.28 23.76 0.78 642.10 1,459,923 9.14 785,606 9.81 1.87 0.66
13 18-Mar 22.18 23.40 22.00 23.10 22.64 4.29 637.14 1,070,669 6.70 634,128 7.92 1.44 0.53
14 17-Mar 22.69 23.06 22.00 22.15 22.44 -2.42 610.93 820,607 5.14 582,927 7.28 1.31 0.49
15 13-Mar 23.58 23.89 22.50 22.70 23.31 -3.73 626.10 641,195 4.02 477,000 5.96 1.11 0.40
16 12-Mar 24.30 24.50 23.30 23.58 23.68 -2.48 650.38 648,267 4.06 399,818 4.99 0.95 0.33
17 11-Mar 24.25 25.24 24.00 24.18 24.37 -0.82 666.93 391,820 2.45 259,260 3.24 0.63 0.22
18 10-Mar 25.26 26.80 24.05 24.38 25.18 -3.90 672.44 622,005 3.90 344,986 4.31 0.87 0.29
19 07-Mar 26.55 26.55 24.75 25.37 25.79 -2.80 699.75 566,516 3.55 440,226 5.50 1.14 0.37
20 06-Mar 24.95 26.40 24.95 26.10 25.87 6.18 719.88 373,163 2.34 200,010 2.50 0.52 0.17
21 05-Mar 25.65 25.94 23.80 24.58 25.07 -2.61 677.96 733,843 4.60 308,151 3.85 0.77 0.26
22 04-Mar 24.00 25.71 24.00 25.24 25.26 3.19 696.16 159,688 1.00 80,055 1.00 0.20 0.07
23 03-Mar 25.80 26.25 23.73 24.46 24.75 -3.85 674.65 625,694 3.92 354,478 4.43 0.88 0.30
24 28-Feb 25.98 26.60 24.65 25.44 25.82 -2.86 701.68 404,807 2.53 223,176 2.79 0.58 0.19
25 27-Feb 27.60 27.69 25.57 26.19 26.59 -5.21 722.36 244,270 1.53 151,692 1.89 0.40 0.13
26 25-Feb 27.66 28.10 27.45 27.63 27.68 -0.75 762.08 203,951 1.28 110,324 1.38 0.31 0.09
27 24-Feb 28.69 28.69 27.50 27.84 27.96 -2.56 767.87 257,633 1.61 148,687 1.86 0.42 0.12
28 21-Feb 29.16 29.88 28.29 28.57 28.86 -2.79 788.01 306,495 1.92 146,995 1.84 0.42 0.12
29 20-Feb 27.39 29.70 26.27 29.39 28.57 9.05 810.63 515,115 3.23 237,973 2.97 0.68 0.20
30 19-Feb 26.12 27.35 26.11 26.95 26.92 3.69 743.33 357,387 2.24 152,597 1.91 0.41 0.13
31 18-Feb 26.46 26.49 25.51 25.99 25.94 -2.33 716.85 249,474 1.56 140,165 1.75 0.36 0.12
32 17-Feb 26.49 26.80 25.20 26.61 26.06 3.46 733.95 453,060 2.84 226,935 2.83 0.59 0.19
33 14-Feb 27.12 27.36 24.36 25.72 25.92 -5.09 709.40 480,793 3.01 300,295 3.75 0.78 0.25
34 13-Feb 27.56 27.95 26.80 27.10 27.47 -0.73 747.46 213,051 1.33 115,041 1.44 0.32 0.10
35 12-Feb 27.27 27.55 26.05 27.30 26.79 0.11 752.98 381,430 2.39 210,165 2.63 0.56 0.18
36 11-Feb 28.35 28.45 26.76 27.27 27.39 -2.12 752.15 373,081 2.34 188,680 2.36 0.52 0.16
37 10-Feb 28.92 29.08 26.70 27.86 28.18 -3.30 768.43 258,812 1.62 141,465 1.77 0.40 0.12
38 07-Feb 28.85 29.29 28.30 28.81 28.81 0.63 794.63 182,155 1.14 88,046 1.10 0.25 0.07
39 06-Feb 28.90 28.99 28.36 28.63 28.66 -0.21 789.66 192,538 1.21 114,788 1.43 0.33 0.10
40 05-Feb 28.60 29.39 28.56 28.69 29.00 -1.27 791.32 311,271 1.95 190,720 2.38 0.00 0.16
41 04-Feb 28.32 29.39 28.32 29.06 28.92 2.61 801.52 241,169 1.51 122,660 1.53 0.35 0.10
42 03-Feb 28.86 29.18 28.00 28.32 28.53 -1.87 781.11 317,928 1.99 148,404 1.85 0.42 0.12
43 01-Feb 28.80 29.39 28.31 28.86 28.88 -0.55 796.01 237,337 1.49 101,473 1.27 0.29 0.08
44 31-Jan 28.10 29.80 27.91 29.02 28.90 3.72 800.42 468,754 2.94 243,832 3.05 0.70 0.20
45 30-Jan 28.50 28.50 27.80 27.98 28.14 -0.92 771.74 404,080 2.53 218,867 2.73 0.62 0.18
46 29-Jan 27.54 29.17 27.50 28.24 28.34 3.10 778.91 483,839 3.03 236,552 2.95 0.67 0.20
47 28-Jan 28.25 28.34 25.99 27.39 27.38 -2.32 755.46 797,701 5.00 401,164 5.01 1.10 0.34
48 27-Jan 28.76 28.84 27.65 28.04 28.04 -1.99 773.39 614,500 3.85 362,588 4.53 1.02 0.30
49 24-Jan 28.65 29.31 28.45 28.61 28.73 -1.11 789.11 257,607 1.61 134,769 1.68 0.39 0.11
50 23-Jan 29.68 30.07 27.80 28.93 28.98 -2.56 797.94 683,718 4.28 318,401 3.98 0.92 0.27
51 22-Jan 30.50 30.61 29.20 29.67 29.68 -1.92 818.35 357,183 2.24 203,212 2.54 0.60 0.17
52 21-Jan 31.00 31.35 30.15 30.24 30.65 -2.12 834.07 200,592 1.26 109,210 1.36 0.33 0.09
53 20-Jan 31.00 31.25 30.55 30.88 30.86 -1.00 851.72 484,364 3.03 338,852 4.23 1.05 0.28
54 17-Jan 30.95 31.50 30.52 31.19 31.13 1.80 860.27 240,551 1.51 127,099 1.59 0.40 0.11
55 16-Jan 30.25 31.36 30.25 30.63 30.82 1.80 844.83 227,209 1.42 107,848 1.35 0.33 0.09
56 15-Jan 30.70 31.30 29.90 30.08 30.51 -1.46 829.66 407,989 2.55 176,212 2.20 0.54 0.15
57 14-Jan 30.18 33.00 29.62 30.52 30.26 2.56 841.79 439,919 2.75 148,050 1.85 0.45 0.12
58 13-Jan 30.06 31.25 28.36 29.74 29.57 -4.54 820.28 837,212 5.24 465,729 5.82 1.38 0.39
59 10-Jan 30.71 31.26 30.00 31.09 30.70 0.61 857.51 327,827 2.05 161,612 2.02 0.50 0.14
60 09-Jan 31.25 31.73 30.21 30.90 31.05 -1.39 852.27 494,593 3.10 279,971 3.50 0.87 0.23
61 08-Jan 32.00 32.18 31.06 31.33 31.45 -1.85 864.13 362,301 2.27 169,978 2.12 0.53 0.14
62 07-Jan 31.72 32.39 31.55 31.91 31.90 0.56 880.13 235,865 1.48 122,199 1.53 0.39 0.10
63 06-Jan 33.60 33.65 31.47 31.73 32.12 -5.58 875.17 527,925 3.31 298,607 3.73 0.96 0.25
64 03-Jan 32.97 34.49 32.97 33.50 33.83 1.70 923.99 634,932 3.98 293,238 3.66 0.99 0.25
65 02-Jan 33.20 33.40 32.81 32.93 33.04 -0.55 908.26 285,314 1.79 165,781 2.07 0.55 0.14
66 01-Jan 33.28 33.65 32.86 33.11 33.25 -0.82 913.23 202,658 1.27 86,644 1.08 0.29 0.07
67 31-Dec 31.45 34.00 31.45 33.38 32.79 5.27 920.68 535,663 3.35 197,391 2.47 0.65 0.17

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