| Macro-sector: Industrials | Band: 10 | High52 Price: 47.88 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 19.8 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 40,610,000 | Low52 Date: 06-May-2024 | SHP: 40.5 / 12.21 / 0.0 / 47.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 40.89 / 25.65 | Month: 32.5 / 25.65 | Week: 29.0 / 25.65 | Day: 28.94 / 25.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 26.00 | 28.94 | 25.01 | 27.12 | 27.05 | 1.88 | 110.13 | 72,273 | 15.94 | 22,221 | 22,221.00 | 0.06 | 0.12 |
| 2 | 02-Apr | 27.89 | 28.89 | 25.60 | 26.62 | 26.67 | -2.95 | 108.10 | 27,704 | 6.11 | 17,370 | 17,370.00 | 0.05 | 0.09 |
| 3 | 01-Apr | 24.16 | 27.90 | 24.16 | 27.43 | 26.97 | 5.22 | 111.39 | 13,367 | 2.95 | 7,817 | 7,817.00 | 0.02 | 0.04 |
| 4 | 28-Mar | 27.69 | 28.00 | 25.65 | 26.07 | 26.46 | -3.48 | 105.87 | 33,777 | 7.45 | 0 | 0.00 | 0.00 | 0.18 |
| 5 | 27-Mar | 27.90 | 27.90 | 26.51 | 27.01 | 27.16 | -3.19 | 109.69 | 42,122 | 9.29 | 0 | 0.00 | 0.00 | 0.22 |
| 6 | 26-Mar | 27.32 | 28.75 | 26.89 | 27.90 | 28.03 | -1.41 | 113.30 | 44,531 | 9.82 | 0 | 0.00 | 0.00 | 0.23 |
| 7 | 25-Mar | 28.13 | 28.65 | 28.11 | 28.30 | 28.31 | -0.81 | 114.93 | 32,125 | 7.09 | 0 | 0.00 | 0.00 | 0.17 |
| 8 | 24-Mar | 28.00 | 29.00 | 28.00 | 28.53 | 28.64 | -0.45 | 115.86 | 14,197 | 3.13 | 0 | 0.00 | 0.00 | 0.07 |
| 9 | 21-Mar | 28.12 | 28.90 | 27.50 | 28.66 | 28.03 | 1.92 | 116.39 | 13,620 | 3.00 | 0 | 0.00 | 0.00 | 0.07 |
| 10 | 20-Mar | 29.00 | 29.00 | 28.02 | 28.12 | 28.35 | -4.61 | 114.20 | 28,171 | 6.21 | 0 | 0.00 | 0.00 | 0.15 |
| 11 | 19-Mar | 28.60 | 29.99 | 27.80 | 29.48 | 28.31 | 3.08 | 119.72 | 46,104 | 10.17 | 0 | 0.00 | 0.00 | 0.24 |
| 12 | 18-Mar | 29.99 | 29.99 | 28.25 | 28.60 | 28.59 | 0.03 | 116.14 | 12,578 | 2.77 | 0 | 0.00 | 0.00 | 0.07 |
| 13 | 17-Mar | 28.05 | 29.74 | 28.05 | 28.59 | 29.21 | -2.49 | 116.10 | 108,718 | 23.98 | 0 | 0.00 | 0.00 | 0.57 |
| 14 | 13-Mar | 29.07 | 30.49 | 29.06 | 29.32 | 29.57 | 0.89 | 119.07 | 4,533 | 1.00 | 0 | 0.00 | 0.00 | 0.02 |
| 15 | 12-Mar | 30.74 | 31.48 | 28.95 | 29.06 | 29.76 | -3.10 | 118.01 | 4,838 | 1.07 | 0 | 0.00 | 0.00 | 0.03 |
| 16 | 11-Mar | 30.71 | 30.90 | 29.99 | 29.99 | 30.68 | -2.34 | 121.79 | 7,694 | 1.70 | 0 | 0.00 | 0.00 | 0.04 |
| 17 | 10-Mar | 30.63 | 31.80 | 30.10 | 30.71 | 30.92 | 0.29 | 124.71 | 13,792 | 3.04 | 0 | 0.00 | 0.00 | 0.07 |
| 18 | 07-Mar | 31.17 | 32.50 | 30.51 | 30.62 | 31.17 | -1.76 | 124.35 | 15,519 | 3.42 | 0 | 0.00 | 0.00 | 0.08 |
| 19 | 06-Mar | 30.50 | 31.21 | 28.65 | 31.17 | 30.96 | 4.84 | 126.58 | 14,965 | 3.30 | 0 | 0.00 | 0.00 | 0.08 |
| 20 | 05-Mar | 28.80 | 29.73 | 27.01 | 29.73 | 28.90 | 4.98 | 120.73 | 37,596 | 8.29 | 0 | 0.00 | 0.00 | 0.20 |
| 21 | 04-Mar | 26.40 | 28.90 | 26.40 | 28.32 | 28.07 | 2.02 | 115.01 | 9,386 | 2.07 | 0 | 0.00 | 0.00 | 0.05 |
| 22 | 03-Mar | 29.14 | 29.14 | 27.68 | 27.76 | 27.86 | -4.74 | 112.73 | 12,047 | 2.66 | 0 | 0.00 | 0.00 | 0.06 |
| 23 | 28-Feb | 32.14 | 32.14 | 29.07 | 29.14 | 29.41 | -4.80 | 118.34 | 5,690 | 1.25 | 0 | 0.00 | 0.00 | 0.03 |
| 24 | 27-Feb | 30.00 | 30.80 | 28.17 | 30.61 | 29.91 | 4.15 | 124.31 | 6,702 | 1.48 | 0 | 0.00 | 0.00 | 0.03 |
| 25 | 25-Feb | 29.89 | 30.85 | 28.55 | 29.39 | 29.25 | -2.23 | 119.35 | 18,163 | 4.01 | 0 | 0.00 | 0.00 | 0.09 |
| 26 | 24-Feb | 30.11 | 31.00 | 29.89 | 30.06 | 29.96 | -4.48 | 122.07 | 959,620 | 211.65 | 0 | 0.00 | 0.00 | 5.00 |
| 27 | 21-Feb | 30.62 | 31.80 | 30.21 | 31.47 | 30.51 | -0.73 | 127.80 | 14,097 | 3.11 | 0 | 0.00 | 0.00 | 0.07 |
| 28 | 20-Feb | 32.60 | 32.60 | 31.00 | 31.70 | 31.68 | -2.22 | 128.73 | 14,729 | 3.25 | 0 | 0.00 | 0.00 | 0.08 |
| 29 | 19-Feb | 31.00 | 33.71 | 31.00 | 32.42 | 31.95 | 0.97 | 131.66 | 26,173 | 5.77 | 0 | 0.00 | 0.00 | 0.14 |
| 30 | 18-Feb | 30.86 | 32.40 | 30.01 | 32.11 | 31.62 | 4.05 | 130.40 | 19,974 | 4.41 | 0 | 0.00 | 0.00 | 0.10 |
| 31 | 17-Feb | 31.59 | 32.95 | 30.77 | 30.86 | 30.95 | -4.72 | 125.32 | 15,024 | 3.31 | 0 | 0.00 | 0.00 | 0.08 |
| 32 | 14-Feb | 34.37 | 34.37 | 32.01 | 32.39 | 32.33 | -3.89 | 131.54 | 10,829 | 2.39 | 0 | 0.00 | 0.00 | 0.06 |
| 33 | 13-Feb | 34.00 | 34.80 | 32.20 | 33.70 | 33.97 | 1.66 | 136.86 | 9,781 | 2.16 | 0 | 0.00 | 0.00 | 0.05 |
| 34 | 12-Feb | 32.19 | 33.97 | 30.74 | 33.15 | 32.39 | 2.44 | 134.62 | 28,483 | 6.28 | 0 | 0.00 | 0.00 | 0.15 |
| 35 | 11-Feb | 33.54 | 33.54 | 32.11 | 32.36 | 32.31 | -4.29 | 131.41 | 25,633 | 5.65 | 0 | 0.00 | 0.00 | 0.13 |
| 36 | 10-Feb | 33.00 | 34.40 | 33.00 | 33.81 | 33.94 | 0.33 | 137.30 | 1,339 | 0.30 | 0 | 0.00 | 0.00 | 0.01 |
| 37 | 07-Feb | 34.99 | 35.00 | 33.40 | 33.70 | 33.96 | -3.02 | 136.86 | 25,101 | 5.54 | 0 | 0.00 | 0.00 | 0.13 |
| 38 | 06-Feb | 35.89 | 35.89 | 34.40 | 34.75 | 34.65 | -2.09 | 141.12 | 6,578 | 1.45 | 0 | 0.00 | 0.00 | 0.03 |
| 39 | 05-Feb | 34.33 | 35.94 | 34.33 | 35.49 | 35.14 | 0.82 | 144.12 | 8,772 | 1.93 | 0 | 0.00 | 0.00 | 0.05 |
| 40 | 04-Feb | 35.99 | 36.20 | 34.53 | 35.20 | 35.58 | 1.97 | 142.95 | 6,754 | 1.49 | 0 | 0.00 | 0.00 | 0.04 |
| 41 | 03-Feb | 35.74 | 36.50 | 34.20 | 34.52 | 34.99 | -3.41 | 140.19 | 2,804 | 0.62 | 0 | 0.00 | 0.00 | 0.01 |
| 42 | 01-Feb | 36.95 | 36.95 | 35.50 | 35.74 | 36.15 | 1.45 | 145.14 | 42,141 | 9.29 | 0 | 0.00 | 0.00 | 0.22 |
| 43 | 31-Jan | 36.50 | 36.52 | 33.50 | 35.23 | 35.29 | 1.26 | 143.07 | 23,255 | 5.13 | 0 | 0.00 | 0.00 | 0.12 |
| 44 | 30-Jan | 33.18 | 34.83 | 33.18 | 34.79 | 34.25 | 4.85 | 141.28 | 25,105 | 5.54 | 0 | 0.00 | 0.00 | 0.13 |
| 45 | 29-Jan | 32.61 | 35.60 | 32.34 | 33.18 | 33.60 | -2.21 | 134.74 | 39,740 | 8.76 | 0 | 0.00 | 0.00 | 0.21 |
| 46 | 28-Jan | 35.72 | 35.72 | 33.93 | 33.93 | 34.04 | -5.01 | 137.79 | 20,426 | 4.51 | 0 | 0.00 | 0.00 | 0.11 |
| 47 | 27-Jan | 36.85 | 36.85 | 35.72 | 35.72 | 35.78 | -5.00 | 145.06 | 24,424 | 5.39 | 0 | 0.00 | 0.00 | 0.13 |
| 48 | 24-Jan | 40.60 | 40.60 | 36.80 | 37.60 | 37.54 | -2.77 | 152.69 | 20,072 | 4.43 | 0 | 0.00 | 0.00 | 0.10 |
| 49 | 23-Jan | 37.50 | 39.18 | 37.50 | 38.67 | 38.67 | 1.99 | 157.04 | 8,510 | 1.88 | 0 | 0.00 | 0.00 | 0.04 |
| 50 | 22-Jan | 39.50 | 39.52 | 37.67 | 37.90 | 38.61 | 0.69 | 153.91 | 21,680 | 4.78 | 0 | 0.00 | 0.00 | 0.11 |
| 51 | 21-Jan | 37.00 | 39.55 | 37.00 | 37.64 | 38.91 | -0.74 | 152.86 | 54,144 | 11.94 | 0 | 0.00 | 0.00 | 0.28 |
| 52 | 20-Jan | 36.73 | 38.56 | 35.50 | 37.92 | 37.34 | 3.14 | 153.99 | 53,650 | 11.83 | 0 | 0.00 | 0.00 | 0.28 |
| 53 | 17-Jan | 38.07 | 38.07 | 35.67 | 36.73 | 36.76 | -1.61 | 149.16 | 14,243 | 3.14 | 0 | 0.00 | 0.00 | 0.07 |
| 54 | 16-Jan | 36.58 | 38.15 | 36.58 | 37.32 | 37.39 | 1.98 | 151.56 | 5,289 | 1.17 | 0 | 0.00 | 0.00 | 0.03 |
| 55 | 15-Jan | 35.70 | 37.00 | 34.50 | 36.58 | 36.06 | 2.95 | 148.55 | 17,654 | 3.89 | 0 | 0.00 | 0.00 | 0.09 |
| 56 | 14-Jan | 35.60 | 36.89 | 34.50 | 35.50 | 35.56 | -0.31 | 144.17 | 12,021 | 2.65 | 0 | 0.00 | 0.00 | 0.06 |
| 57 | 13-Jan | 37.98 | 37.98 | 35.15 | 35.61 | 35.65 | -3.90 | 144.61 | 40,015 | 8.83 | 0 | 0.00 | 0.00 | 0.21 |
| 58 | 10-Jan | 37.90 | 37.90 | 37.00 | 37.00 | 37.18 | -4.51 | 150.00 | 41,998 | 9.26 | 0 | 0.00 | 0.00 | 0.22 |
| 59 | 09-Jan | 39.00 | 39.00 | 37.40 | 38.67 | 38.23 | 1.19 | 157.04 | 25,110 | 5.54 | 0 | 0.00 | 0.00 | 0.13 |
| 60 | 08-Jan | 38.38 | 38.38 | 36.80 | 38.21 | 37.98 | 1.99 | 155.17 | 34,825 | 7.68 | 0 | 0.00 | 0.00 | 0.18 |
| 61 | 07-Jan | 36.75 | 38.49 | 36.75 | 37.45 | 37.55 | 1.87 | 152.08 | 30,930 | 6.82 | 0 | 0.00 | 0.00 | 0.16 |
| 62 | 06-Jan | 38.00 | 39.39 | 36.50 | 36.75 | 37.87 | -4.52 | 149.24 | 57,844 | 12.76 | 0 | 0.00 | 0.00 | 0.30 |
| 63 | 03-Jan | 37.32 | 39.00 | 37.32 | 38.41 | 38.03 | -1.54 | 155.98 | 43,693 | 9.64 | 0 | 0.00 | 0.00 | 0.23 |
| 64 | 02-Jan | 38.16 | 40.88 | 38.16 | 39.00 | 39.59 | -1.28 | 158.00 | 49,995 | 11.03 | 0 | 0.00 | 0.00 | 0.26 |
| 65 | 01-Jan | 37.85 | 40.89 | 37.85 | 39.50 | 39.69 | -0.18 | 160.41 | 48,125 | 10.61 | 0 | 0.00 | 0.00 | 0.25 |
| 66 | 31-Dec | 38.70 | 40.66 | 36.79 | 39.57 | 38.23 | 2.12 | 160.69 | 106,398 | 23.47 | 0 | 0.00 | 0.00 | 0.55 |
| 67 | 30-Dec | 41.76 | 41.76 | 38.73 | 38.73 | 39.03 | -5.27 | 157.28 | 38,957 | 8.59 | 0 | 0.00 | 0.00 | 0.20 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON