| Macro-sector: Industrials | Band: None | High52 Price: 1,088.85 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 527.45 | Barrier: 602.8; Drift%: 1.66 |
| Basic Industry: Rubber | Total Equity: 18,015,757 | Low52 Date: 30-Mar-2026 | SHP: 67.58 / 0.52 / 5.76 / 25.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 857.35 / 765.0 | Week: 776.4 / 705.15 | Day: 624.0 / 595.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 602.00 | 624.00 | 595.00 | 613.00 | 616.50 | -0.78 | 1,104.00 | 15,188 | 1.62 | 7,202 | 1.38 | 0.44 | 15 |
| 2 | 06-Apr | 617.50 | 623.70 | 590.45 | 617.80 | 609.55 | 1.55 | 1,113.01 | 22,342 | 2.39 | 8,918 | 1.71 | 0.54 | 19 |
| 3 | 02-Apr | 590.00 | 622.90 | 575.55 | 608.35 | 606.73 | 1.88 | 1,095.99 | 27,608 | 2.95 | 11,322 | 2.17 | 0.69 | 24 |
| 4 | 01-Apr | 543.95 | 602.80 | 543.95 | 597.15 | 585.98 | 11.41 | 1,075.81 | 48,636 | 5.19 | 20,770 | 3.98 | 1.22 | 45 |
| 5 | 30-Mar | 577.30 | 577.30 | 527.45 | 536.00 | 551.02 | -7.18 | 965.00 | 82,237 | 8.78 | 43,993 | 8.44 | 2.42 | 95 |
| 6 | 27-Mar | 609.05 | 609.05 | 573.00 | 577.45 | 581.57 | -5.19 | 1,040.32 | 63,883 | 6.82 | 42,266 | 8.10 | 2.46 | 91 |
| 7 | 25-Mar | 600.00 | 620.00 | 596.00 | 609.05 | 612.37 | 2.16 | 1,097.25 | 18,816 | 2.01 | 9,756 | 1.87 | 0.60 | 21 |
| 8 | 24-Mar | 609.40 | 620.00 | 583.75 | 596.20 | 598.18 | -0.69 | 1,074.10 | 31,627 | 3.38 | 15,647 | 3.00 | 0.94 | 34 |
| 9 | 23-Mar | 623.50 | 623.95 | 576.00 | 600.35 | 597.07 | -4.19 | 1,081.58 | 64,663 | 6.90 | 29,706 | 5.70 | 1.77 | 64 |
| 10 | 20-Mar | 626.00 | 639.20 | 625.05 | 626.60 | 630.46 | -0.50 | 1,128.87 | 17,723 | 1.89 | 10,109 | 1.94 | 0.64 | 22 |
| 11 | 19-Mar | 624.00 | 633.00 | 618.40 | 629.75 | 628.54 | 0.17 | 1,134.54 | 25,903 | 2.77 | 14,427 | 2.77 | 0.91 | 31 |
| 12 | 18-Mar | 639.00 | 642.00 | 624.05 | 628.65 | 630.85 | 0.07 | 1,132.56 | 33,243 | 3.55 | 19,803 | 3.80 | 1.25 | 43 |
| 13 | 17-Mar | 639.00 | 644.65 | 626.20 | 628.20 | 633.73 | -0.97 | 1,131.75 | 34,927 | 3.73 | 22,539 | 4.32 | 1.43 | 48 |
| 14 | 16-Mar | 648.60 | 648.60 | 619.90 | 634.35 | 631.88 | -2.20 | 1,142.83 | 33,517 | 3.58 | 17,369 | 3.33 | 1.10 | 37 |
| 15 | 13-Mar | 661.00 | 680.00 | 642.10 | 648.60 | 651.76 | -3.15 | 1,168.50 | 24,087 | 2.57 | 15,493 | 2.97 | 1.01 | 33 |
| 16 | 12-Mar | 680.25 | 685.50 | 652.05 | 669.70 | 668.40 | -0.56 | 1,206.52 | 20,681 | 2.21 | 8,812 | 1.69 | 0.59 | 19 |
| 17 | 11-Mar | 661.20 | 686.00 | 661.20 | 673.50 | 675.94 | 2.28 | 1,213.36 | 27,855 | 2.97 | 12,163 | 2.33 | 0.82 | 26 |
| 18 | 10-Mar | 655.00 | 663.00 | 640.00 | 658.50 | 648.76 | 1.82 | 1,186.34 | 28,754 | 3.07 | 17,442 | 3.34 | 1.13 | 37 |
| 19 | 09-Mar | 639.00 | 690.00 | 620.00 | 646.70 | 647.12 | 0.51 | 1,165.08 | 126,782 | 13.54 | 27,262 | 5.23 | 1.76 | 59 |
| 20 | 06-Mar | 664.55 | 665.00 | 640.00 | 643.45 | 651.06 | -1.73 | 1,159.22 | 18,079 | 1.93 | 11,479 | 2.20 | 0.75 | 25 |
| 21 | 05-Mar | 645.00 | 669.00 | 640.00 | 654.75 | 649.54 | 1.46 | 1,179.58 | 18,429 | 1.97 | 10,306 | 1.98 | 0.67 | 22 |
| 22 | 04-Mar | 676.60 | 680.05 | 642.70 | 645.35 | 655.53 | -5.10 | 1,162.65 | 34,680 | 3.70 | 19,736 | 3.78 | 1.29 | 42 |
| 23 | 02-Mar | 662.85 | 700.80 | 662.85 | 680.05 | 683.12 | -4.25 | 1,225.16 | 34,238 | 3.66 | 18,768 | 3.60 | 1.28 | 40 |
| 24 | 27-Feb | 727.10 | 727.10 | 706.05 | 710.25 | 710.74 | -0.85 | 1,279.57 | 10,507 | 1.12 | 5,737 | 1.10 | 0.41 | 12 |
| 25 | 26-Feb | 715.00 | 735.00 | 711.80 | 716.35 | 721.32 | 0.27 | 1,290.56 | 12,241 | 1.31 | 6,949 | 1.33 | 0.50 | 15 |
| 26 | 25-Feb | 725.10 | 726.30 | 712.00 | 714.45 | 717.11 | -1.47 | 1,287.14 | 11,095 | 1.18 | 5,473 | 1.05 | 0.39 | 12 |
| 27 | 24-Feb | 742.60 | 744.00 | 705.15 | 725.10 | 721.40 | -2.36 | 1,306.32 | 20,721 | 2.21 | 10,603 | 2.03 | 0.76 | 23 |
| 28 | 23-Feb | 755.95 | 776.40 | 728.10 | 742.60 | 755.69 | -1.07 | 1,337.85 | 25,015 | 2.67 | 8,880 | 1.70 | 0.67 | 19 |
| 29 | 20-Feb | 701.00 | 788.95 | 701.00 | 750.65 | 762.72 | 5.96 | 1,352.35 | 192,728 | 20.58 | 18,812 | 3.61 | 1.43 | 40 |
| 30 | 19-Feb | 728.00 | 728.00 | 704.00 | 708.45 | 713.85 | -1.61 | 1,276.33 | 11,994 | 1.28 | 5,214 | 1.00 | 0.37 | 11 |
| 31 | 18-Feb | 738.90 | 738.90 | 710.35 | 720.05 | 721.44 | -1.09 | 1,297.22 | 21,799 | 2.33 | 6,163 | 1.18 | 0.44 | 13 |
| 32 | 17-Feb | 715.50 | 743.25 | 715.50 | 727.95 | 730.87 | 0.63 | 1,311.46 | 15,613 | 1.67 | 6,819 | 1.31 | 0.50 | 15 |
| 33 | 16-Feb | 752.15 | 752.20 | 720.00 | 723.40 | 729.47 | -3.82 | 1,303.26 | 19,196 | 2.05 | 10,960 | 2.10 | 0.80 | 24 |
| 34 | 13-Feb | 772.00 | 772.00 | 741.00 | 752.15 | 754.56 | -2.83 | 1,355.06 | 18,007 | 1.92 | 9,413 | 1.80 | 0.71 | 20 |
| 35 | 12-Feb | 797.30 | 797.90 | 770.35 | 774.05 | 777.26 | -2.21 | 1,394.51 | 18,524 | 1.98 | 9,392 | 1.80 | 0.73 | 20 |
| 36 | 11-Feb | 793.40 | 819.60 | 782.90 | 791.55 | 800.30 | 0.90 | 1,426.04 | 56,582 | 6.04 | 14,905 | 2.86 | 1.19 | 32 |
| 37 | 10-Feb | 754.00 | 830.00 | 746.65 | 784.50 | 804.02 | 5.59 | 1,413.34 | 180,043 | 19.23 | 34,923 | 6.70 | 2.81 | 75 |
| 38 | 09-Feb | 742.00 | 747.00 | 723.85 | 742.95 | 735.66 | 5.35 | 1,338.48 | 39,557 | 4.22 | 19,544 | 3.75 | 1.44 | 42 |
| 39 | 06-Feb | 688.90 | 733.05 | 688.90 | 705.20 | 710.73 | 1.34 | 1,270.47 | 57,282 | 6.12 | 14,699 | 2.82 | 1.04 | 32 |
| 40 | 05-Feb | 725.00 | 729.95 | 689.90 | 695.85 | 705.25 | -3.93 | 1,253.63 | 36,557 | 3.90 | 12,600 | 2.42 | 0.89 | 27 |
| 41 | 04-Feb | 639.10 | 740.60 | 636.05 | 724.35 | 708.05 | 13.32 | 1,304.97 | 178,889 | 19.10 | 31,584 | 6.06 | 2.24 | 68 |
| 42 | 03-Feb | 654.00 | 655.45 | 632.00 | 639.20 | 640.91 | 2.09 | 1,151.57 | 19,432 | 2.07 | 10,174 | 1.95 | 0.65 | 22 |
| 43 | 02-Feb | 611.00 | 632.80 | 606.00 | 626.10 | 615.94 | 1.47 | 1,127.97 | 15,139 | 1.62 | 7,623 | 1.46 | 0.47 | 16 |
| 44 | 01-Feb | 636.50 | 636.50 | 608.00 | 617.00 | 620.28 | -0.99 | 1,111.00 | 21,262 | 2.27 | 7,570 | 1.45 | 0.47 | 16 |
| 45 | 30-Jan | 625.90 | 633.75 | 615.80 | 623.20 | 624.15 | -0.43 | 1,122.74 | 17,496 | 1.87 | 10,043 | 1.93 | 0.63 | 22 |
| 46 | 29-Jan | 657.00 | 657.00 | 621.55 | 625.90 | 630.39 | -3.62 | 1,127.61 | 22,492 | 2.40 | 15,082 | 2.89 | 0.95 | 33 |
| 47 | 28-Jan | 657.85 | 657.85 | 646.35 | 649.40 | 651.10 | 0.19 | 1,169.94 | 13,017 | 1.39 | 8,168 | 1.57 | 0.53 | 18 |
| 48 | 27-Jan | 685.00 | 685.00 | 635.50 | 648.15 | 647.48 | -1.44 | 1,167.69 | 20,631 | 2.20 | 10,594 | 2.03 | 0.69 | 23 |
| 49 | 23-Jan | 657.00 | 675.00 | 652.00 | 657.60 | 663.69 | -0.30 | 1,184.72 | 16,158 | 1.73 | 10,807 | 2.07 | 0.72 | 23 |
| 50 | 22-Jan | 655.95 | 671.10 | 650.00 | 659.60 | 658.65 | 0.91 | 1,188.32 | 16,531 | 1.77 | 9,381 | 1.80 | 0.62 | 20 |
| 51 | 21-Jan | 672.90 | 676.05 | 650.05 | 653.65 | 659.69 | -2.69 | 1,177.60 | 34,945 | 3.73 | 12,376 | 2.37 | 0.82 | 27 |
| 52 | 20-Jan | 684.75 | 692.65 | 663.50 | 671.75 | 677.12 | -0.94 | 1,210.21 | 40,653 | 4.34 | 17,916 | 3.44 | 1.21 | 39 |
| 53 | 19-Jan | 685.00 | 685.00 | 675.00 | 678.10 | 680.06 | -1.09 | 1,221.65 | 14,499 | 1.55 | 8,857 | 1.70 | 0.60 | 19 |
| 54 | 16-Jan | 691.40 | 699.80 | 684.20 | 685.60 | 690.21 | -0.85 | 1,235.16 | 14,647 | 1.56 | 8,465 | 1.62 | 0.58 | 18 |
| 55 | 14-Jan | 710.00 | 710.00 | 685.00 | 691.45 | 693.38 | -1.54 | 1,245.70 | 20,932 | 2.24 | 12,460 | 2.39 | 0.86 | 27 |
| 56 | 13-Jan | 704.90 | 715.00 | 698.05 | 702.25 | 704.10 | 0.09 | 1,265.16 | 13,905 | 1.48 | 6,368 | 1.22 | 0.45 | 14 |
| 57 | 12-Jan | 713.90 | 713.90 | 694.10 | 701.65 | 703.06 | -1.72 | 1,264.08 | 23,023 | 2.46 | 11,504 | 2.21 | 0.81 | 25 |
| 58 | 09-Jan | 743.95 | 747.85 | 708.20 | 713.95 | 722.98 | -4.03 | 1,286.23 | 31,919 | 3.41 | 19,066 | 3.66 | 1.38 | 41 |
| 59 | 08-Jan | 757.00 | 759.65 | 741.50 | 743.95 | 748.22 | -1.55 | 1,340.28 | 19,004 | 2.03 | 11,935 | 2.29 | 0.89 | 26 |
| 60 | 07-Jan | 751.30 | 765.00 | 751.30 | 755.70 | 757.93 | 0.09 | 1,361.45 | 10,580 | 1.13 | 6,766 | 1.30 | 0.51 | 15 |
| 61 | 06-Jan | 767.35 | 769.10 | 751.30 | 755.00 | 756.61 | -1.61 | 1,360.00 | 21,279 | 2.27 | 12,313 | 2.36 | 0.93 | 27 |
| 62 | 05-Jan | 784.00 | 784.90 | 765.00 | 767.35 | 771.35 | -2.12 | 1,382.44 | 21,475 | 2.29 | 14,224 | 2.73 | 1.10 | 31 |
| 63 | 02-Jan | 779.50 | 789.50 | 776.05 | 784.00 | 782.48 | 0.60 | 1,412.00 | 11,004 | 1.18 | 7,590 | 1.46 | 0.59 | 16 |
| 64 | 01-Jan | 783.00 | 787.40 | 772.75 | 779.35 | 776.57 | -0.78 | 1,404.06 | 14,020 | 1.50 | 8,936 | 1.71 | 0.69 | 19 |
| 65 | 31-Dec | 775.00 | 790.95 | 772.65 | 785.50 | 781.22 | 0.01 | 1,415.14 | 9,364 | 1.00 | 5,391 | 1.03 | 0.42 | 12 |
| 66 | 30-Dec | 792.15 | 800.00 | 770.00 | 785.45 | 779.83 | 0.15 | 1,415.05 | 11,221 | 1.20 | 6,349 | 1.22 | 0.50 | 14 |
| 67 | 29-Dec | 799.30 | 799.30 | 777.05 | 784.30 | 784.52 | -1.27 | 1,412.98 | 17,194 | 1.84 | 9,114 | 1.75 | 0.72 | 20 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR