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: 39.95 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 19.57 Barrier: 24.16; Drift%: 6.47
Basic Industry: Plywood Boards Laminates Total Equity: 286,816,820 Low52 Date: 07-Apr-2025 SHP: 55.1 / 1.18 / 0.06 / 43.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.49 / 20.65 Month: 29.2 / 23.81 Week: 24.93 / 21.46 Day: 26.35 / 21.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 22.82 26.35 21.69 25.83 25.41 12.16 740.85 7,468,893 50.15 1,429,247 18.70 3.63 114
2 26-Aug 22.75 23.80 22.59 23.03 22.91 0.30 660.54 208,297 1.40 105,385 1.38 0.24 8
3 25-Aug 23.01 23.38 22.55 22.96 22.94 -1.29 658.53 267,245 1.79 157,015 2.05 0.36 13
4 22-Aug 23.12 23.68 22.90 23.26 23.15 -0.39 667.14 182,432 1.22 114,448 1.50 0.26 9
5 21-Aug 23.15 23.69 22.82 23.35 23.21 -0.26 669.72 437,121 2.93 154,933 2.03 0.36 12
6 20-Aug 23.05 23.70 22.81 23.41 23.32 2.68 671.44 330,223 2.22 199,864 2.61 0.47 16
7 19-Aug 21.51 23.39 21.51 22.80 22.63 5.21 653.94 616,595 4.14 295,492 3.87 0.67 24
8 18-Aug 21.51 22.06 21.38 21.67 21.71 0.60 621.53 415,264 2.79 258,248 3.38 0.56 21
9 14-Aug 22.16 22.80 21.46 21.54 21.97 -2.62 617.80 781,326 5.25 591,675 7.74 1.30 47
10 13-Aug 22.40 22.89 22.00 22.12 22.29 -0.85 634.44 396,177 2.66 216,533 2.83 0.48 17
11 12-Aug 23.00 24.93 22.00 22.31 22.87 -0.89 639.89 981,830 6.59 561,866 7.35 1.28 45
12 11-Aug 23.75 23.99 22.07 22.51 22.80 -5.18 645.62 1,210,286 8.13 561,669 7.35 1.28 46
13 08-Aug 23.63 24.16 23.30 23.74 23.83 -0.63 680.90 254,215 1.71 128,960 1.69 0.31 11
14 07-Aug 24.19 24.19 23.55 23.89 23.80 -0.33 685.21 196,455 1.32 103,650 1.36 0.25 9
15 06-Aug 24.12 24.98 23.80 23.97 24.17 -2.16 687.50 256,286 1.72 133,749 1.75 0.32 11
16 05-Aug 24.93 24.93 24.38 24.50 24.65 -0.65 702.70 233,418 1.57 137,139 1.79 0.34 11
17 04-Aug 24.16 24.74 24.15 24.66 24.44 1.82 707.29 204,306 1.37 125,580 1.64 0.31 10
18 01-Aug 24.47 24.93 24.02 24.22 24.41 -1.66 694.67 253,826 1.70 186,406 2.44 0.46 15
19 31-Jul 24.00 24.85 23.81 24.63 24.49 1.03 706.43 259,188 1.74 142,535 1.86 0.35 12
20 30-Jul 24.72 24.87 24.15 24.38 24.54 -1.38 699.26 687,270 4.61 447,830 5.86 1.10 37
21 29-Jul 24.50 24.95 24.10 24.72 24.62 1.56 709.01 579,822 3.89 322,082 4.21 0.79 27
22 28-Jul 26.05 26.09 24.01 24.34 24.95 -6.56 698.11 1,678,763 11.27 1,140,106 14.92 2.84 94
23 25-Jul 25.91 26.28 25.91 26.05 26.05 -0.31 747.16 276,868 1.86 178,854 2.34 0.47 15
24 24-Jul 27.05 27.05 25.97 26.13 26.39 -3.08 749.45 485,219 3.26 310,152 4.06 0.82 26
25 23-Jul 27.15 27.65 26.69 26.96 26.97 0.37 773.26 589,902 3.96 396,605 5.19 1.07 33
26 22-Jul 27.10 27.42 26.73 26.86 27.00 -0.89 770.39 251,552 1.69 134,941 1.77 0.00 11
27 21-Jul 27.60 27.84 26.90 27.10 27.32 -1.28 777.27 549,437 3.69 294,627 3.85 0.80 24
28 18-Jul 28.21 28.34 27.05 27.45 27.51 -2.59 787.31 714,330 4.80 477,041 6.24 1.31 39
29 17-Jul 28.30 28.50 28.09 28.18 28.25 -0.81 808.25 267,162 1.79 166,113 2.17 0.47 14
30 16-Jul 28.09 28.84 27.81 28.41 28.39 1.32 814.85 291,290 1.96 152,166 1.99 0.43 13
31 15-Jul 28.51 28.80 27.97 28.04 28.17 -1.72 804.23 364,584 2.45 217,957 2.85 0.61 18
32 14-Jul 28.77 28.90 28.03 28.53 28.39 -0.63 818.29 220,172 1.48 98,722 1.29 0.28 8
33 11-Jul 28.00 29.00 27.75 28.71 28.44 2.10 823.45 597,901 4.01 218,910 2.86 0.62 18
34 10-Jul 28.49 28.50 27.56 28.12 28.06 -0.50 806.53 425,146 2.85 261,914 3.43 0.73 22
35 09-Jul 28.40 28.40 27.91 28.26 28.17 0.53 810.54 148,936 1.00 76,439 1.00 0.22 6
36 08-Jul 28.25 28.54 27.96 28.11 28.27 -1.37 806.24 323,219 2.17 169,303 2.21 0.48 14
37 07-Jul 29.00 29.00 28.33 28.50 28.62 -1.52 817.43 327,858 2.20 227,981 2.98 0.65 19
38 04-Jul 28.30 29.00 28.14 28.94 28.77 3.21 830.05 536,663 3.60 284,428 3.72 0.82 23
39 03-Jul 28.11 28.47 28.00 28.04 28.14 -1.06 804.23 266,887 1.79 132,926 1.74 0.37 11
40 02-Jul 28.87 28.87 28.02 28.34 28.50 -1.63 812.84 342,447 2.30 181,914 2.38 0.52 15
41 01-Jul 28.53 29.20 28.52 28.81 28.84 1.48 826.32 401,707 2.70 210,494 2.75 0.61 17
42 30-Jun 28.87 29.10 28.00 28.39 28.66 -1.18 814.27 473,496 3.18 288,490 3.77 0.83 24
43 27-Jun 29.00 29.24 28.57 28.73 28.92 -0.62 824.02 492,886 3.31 273,696 3.58 0.79 24
44 26-Jun 28.63 29.19 28.63 28.91 28.97 0.45 829.19 316,583 2.13 162,201 2.12 0.47 14
45 25-Jun 29.30 29.71 28.50 28.78 29.14 -0.69 825.46 772,405 5.19 392,248 5.13 1.14 34
46 24-Jun 29.08 29.40 28.75 28.98 29.02 0.91 831.20 772,543 5.19 416,351 5.45 1.21 36
47 23-Jun 28.00 28.86 27.80 28.72 28.39 1.63 823.74 638,628 4.29 284,411 3.72 0.81 24
48 20-Jun 29.00 29.61 27.25 28.26 28.63 -3.98 810.54 1,541,483 10.35 635,093 8.31 1.82 55
49 19-Jun 29.69 30.65 28.91 29.43 29.89 -0.64 844.10 1,609,728 10.81 468,200 6.13 1.40 40
50 18-Jun 31.50 32.00 29.30 29.62 30.67 -2.82 849.55 2,931,969 19.69 1,037,290 13.57 3.18 89
51 17-Jun 28.98 31.65 28.98 30.48 30.94 5.18 874.22 8,472,896 56.89 2,552,567 33.39 7.90 219
52 16-Jun 29.81 30.06 28.81 28.98 29.21 -3.04 831.20 406,653 2.73 212,809 2.78 0.62 18
53 13-Jun 28.50 30.70 28.50 29.89 29.96 1.32 857.30 1,136,314 7.63 437,382 5.72 1.31 38
54 12-Jun 30.30 30.49 29.14 29.50 29.87 -1.63 846.11 643,149 4.32 287,708 3.76 0.86 25
55 11-Jun 30.70 31.05 29.80 29.99 30.39 -3.29 860.16 548,026 3.68 291,505 3.81 0.89 25
56 10-Jun 31.14 31.33 30.59 31.01 30.89 -0.35 889.42 603,071 4.05 341,783 4.47 1.06 29
57 09-Jun 31.00 31.70 30.20 31.12 31.00 2.81 892.57 1,362,295 9.15 578,142 7.56 1.00 50
58 06-Jun 30.00 31.94 29.10 30.27 30.94 1.14 868.19 2,822,135 18.95 1,058,264 13.84 3.27 91
59 05-Jun 30.48 31.00 29.11 29.93 30.05 -1.42 858.44 674,466 4.53 260,143 3.40 0.78 22
60 04-Jun 30.39 30.80 29.52 30.36 30.22 0.50 870.78 1,427,071 9.58 646,387 8.46 1.95 56
61 03-Jun 29.00 30.65 28.98 30.21 29.96 3.60 866.47 907,828 6.10 524,629 6.86 1.57 45
62 02-Jun 29.80 29.99 28.68 29.16 29.29 -1.98 836.36 671,035 4.51 312,677 4.09 0.92 27
63 30-May 27.88 30.90 27.60 29.75 29.75 6.98 853.28 3,628,149 24.36 1,196,278 15.65 3.56 103
64 29-May 26.95 29.40 26.25 27.81 28.09 3.96 797.64 1,827,590 12.27 799,299 10.46 2.25 69
65 28-May 26.18 27.64 26.18 26.75 26.85 2.96 767.23 460,708 3.09 183,778 2.40 0.49 16
66 27-May 25.80 26.32 25.50 25.98 25.95 -0.27 745.15 451,293 3.03 323,050 4.23 0.84 28
67 26-May 26.60 26.90 25.50 26.05 26.13 -1.92 747.16 284,976 1.91 161,610 2.11 0.42 14

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