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: 33.99 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 17-Sep-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 12.49 Barrier: 15.0; Drift%: 2.79
Basic Industry: Plywood Boards Laminates Total Equity: 293,416,820 Low52 Date: 30-Mar-2026 SHP: 55.1 / 1.23 / 0.06 / 43.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 34.49 / 20.65 Month: 24.5 / 21.9 Week: 19.55 / 17.25 Day: 15.65 / 15.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 15.33 15.65 15.26 15.43 15.41 0.92 452.74 356,803 2.99 232,499 2.63 0.36 18
2 06-Apr 15.88 15.88 14.30 15.29 15.04 -0.78 448.63 674,958 5.65 311,652 3.52 0.47 24
3 02-Apr 14.50 15.68 14.10 15.41 14.95 4.69 452.16 391,591 3.28 209,390 2.37 0.31 16
4 01-Apr 13.02 15.00 13.02 14.72 14.31 14.73 431.91 635,555 5.32 335,983 3.80 0.48 26
5 30-Mar 13.64 13.79 12.49 12.83 12.98 -5.94 376.45 2,090,589 17.50 1,268,814 14.34 1.65 99
6 27-Mar 14.71 14.73 13.50 13.64 14.00 -6.58 400.22 2,125,941 17.80 1,457,732 16.47 2.00 114
7 25-Mar 14.85 15.21 14.31 14.60 14.75 0.21 428.39 1,470,722 12.31 968,138 10.94 1.43 76
8 24-Mar 16.20 16.60 14.43 14.57 14.99 -6.96 427.51 1,463,552 12.25 1,024,113 11.57 1.54 80
9 23-Mar 15.65 16.99 15.01 15.66 15.69 0.77 459.49 943,126 7.90 463,198 5.23 0.73 36
10 20-Mar 15.90 16.09 15.33 15.54 15.69 -0.96 455.97 506,965 4.24 367,622 4.15 0.58 29
11 19-Mar 15.64 15.90 15.52 15.69 15.66 -1.20 460.37 344,262 2.88 221,756 2.51 0.35 17
12 18-Mar 15.40 16.17 15.36 15.88 15.84 3.72 465.95 640,902 5.37 394,928 4.46 0.63 31
13 17-Mar 15.42 15.65 15.06 15.31 15.25 0.39 449.22 474,561 3.97 296,641 3.35 0.45 23
14 16-Mar 15.43 16.21 15.00 15.25 15.38 -2.31 447.46 786,307 6.58 352,723 3.99 0.54 28
15 13-Mar 16.39 16.45 15.51 15.61 15.79 -3.70 458.02 381,046 3.19 247,348 2.79 0.39 19
16 12-Mar 16.21 16.90 15.99 16.21 16.35 -2.05 475.63 633,814 5.31 413,130 4.67 0.68 32
17 11-Mar 16.31 16.86 16.21 16.55 16.51 1.29 485.60 472,804 3.96 328,420 3.71 0.54 26
18 10-Mar 15.76 16.50 15.70 16.34 16.22 2.83 479.44 562,665 4.71 346,497 3.91 0.56 27
19 09-Mar 16.64 16.64 15.40 15.89 15.85 -3.52 466.24 1,069,243 8.95 687,104 7.76 1.09 54
20 06-Mar 16.75 17.30 16.35 16.47 16.71 -3.23 483.26 441,486 3.70 320,669 3.62 0.54 25
21 05-Mar 17.08 17.75 16.56 17.02 17.14 0.18 499.40 497,499 4.17 353,765 4.00 0.61 28
22 04-Mar 16.45 17.34 16.15 16.99 16.93 -0.53 498.52 440,449 3.69 237,305 2.68 0.40 19
23 02-Mar 17.00 17.51 16.75 17.08 17.12 -3.67 501.16 424,652 3.56 241,754 2.73 0.41 19
24 27-Feb 17.91 18.19 17.46 17.73 17.82 -0.51 520.23 237,010 1.98 133,512 1.51 0.24 10
25 26-Feb 18.11 18.56 17.25 17.82 17.90 -1.98 522.87 1,465,603 12.27 828,489 9.36 1.48 65
26 25-Feb 18.51 18.80 18.11 18.18 18.37 -1.46 533.43 168,085 1.41 100,389 1.13 0.18 8
27 24-Feb 18.46 18.89 18.32 18.45 18.54 -0.91 541.35 524,625 4.39 303,010 3.42 0.56 24
28 23-Feb 19.02 19.55 18.45 18.62 18.86 -2.51 546.34 410,850 3.44 276,091 3.12 0.52 22
29 20-Feb 19.45 19.49 18.76 19.10 19.19 -1.34 560.43 159,353 1.33 115,875 1.31 0.22 9
30 19-Feb 19.30 19.80 19.18 19.36 19.55 -1.07 568.05 183,571 1.54 110,608 1.25 0.22 9
31 18-Feb 19.55 20.09 19.25 19.57 19.66 -1.26 574.22 299,868 2.51 174,395 1.97 0.34 14
32 17-Feb 19.30 20.13 19.30 19.82 19.86 0.71 581.55 213,997 1.79 100,962 1.14 0.20 8
33 16-Feb 19.31 19.94 19.20 19.68 19.54 -0.46 577.44 221,971 1.86 116,255 1.31 0.23 9
34 13-Feb 20.05 20.38 19.60 19.77 19.98 -2.99 580.09 257,249 2.15 134,375 1.52 0.27 11
35 12-Feb 20.81 21.11 20.08 20.38 20.49 -2.02 597.98 240,398 2.01 130,235 1.47 0.27 10
36 11-Feb 21.40 21.92 20.65 20.80 21.13 -2.76 610.31 200,056 1.68 141,531 1.60 0.30 11
37 10-Feb 20.66 22.28 20.66 21.39 21.44 3.94 627.62 623,578 5.22 318,439 3.60 0.68 25
38 09-Feb 19.99 20.90 19.70 20.58 20.25 3.83 603.85 321,051 2.69 183,534 2.07 0.37 14
39 06-Feb 19.61 20.30 19.61 19.82 19.83 -1.34 581.55 301,491 2.52 147,116 1.66 0.29 11
40 05-Feb 19.81 20.24 19.59 20.09 19.88 1.16 589.47 259,009 2.17 143,692 1.62 0.29 11
41 04-Feb 19.63 20.48 19.45 19.86 19.96 0.25 582.73 641,792 5.37 341,771 3.86 0.68 27
42 03-Feb 19.51 20.49 19.29 19.81 19.66 3.50 581.26 389,526 3.26 244,520 2.76 0.48 19
43 02-Feb 19.11 19.46 18.75 19.14 18.98 -0.57 561.60 374,207 3.13 195,795 2.21 0.37 15
44 01-Feb 19.20 19.80 19.12 19.25 19.43 -1.08 564.83 119,433 1.00 88,504 1.00 0.17 7
45 30-Jan 19.28 19.73 19.08 19.46 19.43 0.46 570.99 399,830 3.35 222,766 2.52 0.43 17
46 29-Jan 20.09 20.19 18.39 19.37 19.20 -3.78 568.35 1,122,281 9.40 687,093 7.76 1.32 54
47 28-Jan 19.91 20.26 19.91 20.13 20.09 1.10 590.65 193,178 1.62 138,120 1.56 0.28 11
48 27-Jan 19.97 20.29 19.28 19.91 19.62 -0.35 584.19 446,715 3.74 217,940 2.46 0.43 17
49 23-Jan 20.24 20.56 19.65 19.98 20.07 -2.39 586.25 296,705 2.48 181,555 2.05 0.36 14
50 22-Jan 20.35 20.70 19.99 20.47 20.37 0.59 600.62 263,164 2.20 169,299 1.91 0.34 13
51 21-Jan 20.65 20.67 20.01 20.35 20.36 -0.68 597.10 338,755 2.84 178,742 2.02 0.36 14
52 20-Jan 21.01 21.60 20.21 20.49 20.94 -3.03 601.21 438,105 3.67 228,869 2.59 0.48 18
53 19-Jan 21.02 21.36 20.81 21.13 21.04 -0.38 619.99 216,931 1.82 118,453 1.34 0.25 9
54 16-Jan 21.31 21.62 21.20 21.21 21.34 -1.30 622.34 274,910 2.30 151,185 1.71 0.32 12
55 14-Jan 21.30 22.30 21.25 21.49 21.66 0.70 630.55 305,777 2.56 131,401 1.48 0.28 10
56 13-Jan 21.60 21.80 21.25 21.34 21.40 -0.23 626.15 257,342 2.15 179,574 2.03 0.38 14
57 12-Jan 21.40 21.90 20.00 21.39 21.28 -2.28 627.62 492,512 4.12 219,904 2.48 0.47 17
58 09-Jan 22.25 22.60 21.75 21.89 22.02 -1.57 642.29 286,524 2.40 147,012 1.66 0.32 11
59 08-Jan 23.20 23.30 21.88 22.24 22.29 -3.14 652.56 581,487 4.87 369,571 4.18 0.82 29
60 07-Jan 22.38 23.30 22.13 22.96 22.65 2.59 673.69 275,027 2.30 162,419 1.84 0.37 13
61 06-Jan 22.28 23.28 22.20 22.38 22.45 -0.89 656.67 219,376 1.84 96,587 1.09 0.22 8
62 05-Jan 23.24 23.28 22.35 22.58 22.73 -2.80 662.54 255,470 2.14 168,512 1.90 0.38 13
63 02-Jan 22.66 23.30 22.60 23.23 22.97 1.71 681.61 261,005 2.19 152,961 1.73 0.35 12
64 01-Jan 22.18 22.95 22.18 22.84 22.59 2.33 670.16 230,712 1.93 100,757 1.14 0.23 8
65 31-Dec 22.14 22.69 22.14 22.32 22.45 0.18 654.91 230,545 1.93 146,874 1.66 0.33 11
66 30-Dec 22.25 22.35 22.10 22.28 22.19 0.18 653.73 167,512 1.40 105,309 1.19 0.23 8
67 29-Dec 22.65 23.00 22.08 22.24 22.41 -2.50 652.56 335,820 2.81 205,798 2.33 0.46 16

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