| 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: 795.0 | Barrier: -; Drift%: - |
| Basic Industry: Rubber | Total Equity: 18,015,757 | Low52 Date: 19-Aug-2025 | SHP: 67.58 / 0.59 / 5.84 / 25.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 1,006.4 / 813.75 | Week: 1,003.0 / 954.0 | Day: 937.35 / 892.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 900.00 | 937.35 | 892.25 | 920.25 | 920.71 | 3.66 | 1,657.90 | 19,844 | 2.66 | 8,700 | 2.03 | 0.80 | 19 |
| 2 | 11-Nov | 907.00 | 922.00 | 880.00 | 887.80 | 893.68 | -2.61 | 1,599.44 | 37,303 | 5.01 | 21,797 | 5.08 | 1.95 | 47 |
| 3 | 10-Nov | 910.05 | 922.30 | 909.30 | 911.60 | 914.15 | -1.00 | 1,642.32 | 14,575 | 1.96 | 8,405 | 1.96 | 0.77 | 18 |
| 4 | 07-Nov | 924.00 | 929.90 | 907.95 | 920.85 | 919.12 | -0.97 | 1,658.98 | 19,089 | 2.56 | 11,036 | 2.57 | 1.01 | 24 |
| 5 | 06-Nov | 959.95 | 959.95 | 925.00 | 929.90 | 935.65 | -2.19 | 1,675.29 | 16,376 | 2.20 | 9,735 | 2.27 | 0.91 | 21 |
| 6 | 04-Nov | 945.95 | 955.90 | 933.75 | 950.75 | 945.47 | 0.59 | 1,712.85 | 12,514 | 1.68 | 7,162 | 1.67 | 0.68 | 16 |
| 7 | 03-Nov | 958.65 | 969.40 | 942.40 | 945.15 | 951.28 | -1.41 | 1,702.76 | 25,841 | 3.47 | 15,895 | 3.70 | 1.51 | 35 |
| 8 | 31-Oct | 975.60 | 976.05 | 954.00 | 958.65 | 961.46 | -1.24 | 1,727.08 | 13,995 | 1.88 | 8,938 | 2.08 | 0.86 | 19 |
| 9 | 30-Oct | 965.50 | 1,000.00 | 958.00 | 970.70 | 966.77 | -0.47 | 1,748.79 | 17,678 | 2.37 | 9,494 | 2.21 | 0.92 | 21 |
| 10 | 29-Oct | 990.00 | 990.00 | 968.15 | 975.25 | 975.96 | 0.03 | 1,756.99 | 13,628 | 1.83 | 7,311 | 1.70 | 0.71 | 16 |
| 11 | 28-Oct | 975.00 | 988.40 | 972.25 | 974.95 | 979.30 | -0.06 | 1,756.45 | 12,437 | 1.67 | 5,785 | 1.35 | 0.57 | 13 |
| 12 | 27-Oct | 976.25 | 1,003.00 | 969.00 | 975.50 | 978.83 | -0.08 | 1,757.44 | 36,520 | 4.90 | 9,915 | 2.31 | 0.97 | 22 |
| 13 | 24-Oct | 980.70 | 988.00 | 965.25 | 976.25 | 977.33 | -0.45 | 1,758.79 | 13,909 | 1.87 | 7,030 | 1.64 | 0.69 | 15 |
| 14 | 23-Oct | 1,009.90 | 1,011.90 | 970.05 | 980.70 | 988.78 | -2.06 | 1,766.81 | 21,011 | 2.82 | 12,266 | 2.86 | 1.21 | 27 |
| 15 | 21-Oct | 993.80 | 1,006.60 | 987.30 | 1,001.30 | 999.89 | 1.78 | 1,803.92 | 12,777 | 1.71 | 8,608 | 2.01 | 0.86 | 19 |
| 16 | 20-Oct | 989.00 | 995.00 | 971.50 | 983.80 | 982.79 | 1.18 | 1,772.39 | 14,058 | 1.89 | 7,787 | 1.81 | 0.77 | 17 |
| 17 | 17-Oct | 990.00 | 990.00 | 963.05 | 972.35 | 975.19 | -1.04 | 1,751.76 | 16,465 | 2.21 | 8,497 | 1.98 | 0.83 | 18 |
| 18 | 16-Oct | 999.95 | 1,006.40 | 980.40 | 982.60 | 988.74 | -1.57 | 1,770.23 | 22,468 | 3.01 | 12,211 | 2.85 | 1.21 | 27 |
| 19 | 15-Oct | 971.50 | 1,004.90 | 967.20 | 998.30 | 985.84 | 2.07 | 1,798.51 | 23,722 | 3.18 | 13,486 | 3.14 | 1.33 | 29 |
| 20 | 14-Oct | 995.50 | 995.95 | 962.00 | 978.05 | 974.68 | -1.75 | 1,762.03 | 30,467 | 4.09 | 16,292 | 3.80 | 1.59 | 35 |
| 21 | 13-Oct | 1,020.00 | 1,022.90 | 976.05 | 995.50 | 992.32 | -2.93 | 1,793.47 | 44,649 | 5.99 | 19,109 | 4.45 | 1.90 | 42 |
| 22 | 10-Oct | 1,016.05 | 1,030.00 | 1,016.00 | 1,025.50 | 1,023.05 | 0.84 | 1,847.52 | 10,635 | 1.43 | 6,326 | 1.47 | 0.65 | 14 |
| 23 | 09-Oct | 1,044.15 | 1,047.95 | 1,000.20 | 1,016.95 | 1,026.90 | -2.60 | 1,832.11 | 31,994 | 4.29 | 13,189 | 3.07 | 1.35 | 29 |
| 24 | 08-Oct | 1,065.70 | 1,068.60 | 1,035.00 | 1,044.15 | 1,051.13 | -0.74 | 1,881.12 | 45,600 | 6.12 | 30,186 | 7.03 | 3.17 | 66 |
| 25 | 07-Oct | 1,036.40 | 1,066.00 | 1,003.00 | 1,051.95 | 1,034.73 | 3.02 | 1,895.17 | 98,409 | 13.20 | 35,407 | 8.25 | 3.66 | 77 |
| 26 | 06-Oct | 995.00 | 1,052.00 | 985.00 | 1,021.10 | 1,022.82 | 4.19 | 1,839.59 | 100,957 | 13.55 | 39,017 | 9.09 | 3.99 | 85 |
| 27 | 03-Oct | 974.60 | 1,002.60 | 970.00 | 980.00 | 983.28 | 1.56 | 1,765.00 | 43,209 | 5.80 | 18,114 | 4.22 | 1.78 | 39 |
| 28 | 01-Oct | 941.95 | 968.75 | 936.05 | 964.95 | 958.90 | 2.44 | 1,738.43 | 25,334 | 3.40 | 11,891 | 2.77 | 1.14 | 26 |
| 29 | 30-Sep | 960.90 | 981.50 | 936.05 | 941.95 | 962.22 | -1.97 | 1,696.99 | 35,178 | 4.72 | 13,490 | 3.14 | 1.30 | 29 |
| 30 | 29-Sep | 927.85 | 982.60 | 927.85 | 960.90 | 964.71 | 3.56 | 1,731.13 | 64,970 | 8.72 | 16,484 | 3.84 | 1.59 | 36 |
| 31 | 26-Sep | 940.60 | 944.85 | 911.15 | 927.85 | 923.22 | -0.85 | 1,671.59 | 34,880 | 4.68 | 17,750 | 4.14 | 1.64 | 39 |
| 32 | 25-Sep | 993.75 | 993.75 | 930.00 | 935.85 | 947.18 | -4.59 | 1,686.00 | 114,600 | 15.38 | 29,167 | 6.80 | 2.76 | 63 |
| 33 | 24-Sep | 999.00 | 1,006.40 | 970.15 | 980.85 | 986.42 | -0.39 | 1,767.08 | 180,807 | 24.26 | 32,107 | 7.48 | 3.17 | 70 |
| 34 | 23-Sep | 941.00 | 1,006.05 | 937.55 | 984.70 | 980.65 | 7.15 | 1,774.01 | 404,900 | 54.33 | 90,250 | 21.03 | 8.85 | 196 |
| 35 | 22-Sep | 830.60 | 989.80 | 830.55 | 918.95 | 933.63 | 10.64 | 1,655.56 | 556,788 | 74.71 | 91,698 | 21.37 | 8.56 | 199 |
| 36 | 19-Sep | 830.45 | 843.05 | 820.60 | 830.60 | 829.46 | 0.77 | 1,496.39 | 29,370 | 3.94 | 17,862 | 4.16 | 1.48 | 39 |
| 37 | 18-Sep | 830.00 | 830.00 | 819.95 | 824.25 | 824.39 | 0.18 | 1,484.95 | 7,452 | 1.00 | 4,290 | 1.00 | 0.35 | 9 |
| 38 | 17-Sep | 835.30 | 836.00 | 820.00 | 822.75 | 828.29 | -0.43 | 1,482.25 | 12,221 | 1.64 | 7,809 | 1.82 | 0.65 | 17 |
| 39 | 16-Sep | 830.00 | 831.70 | 820.00 | 826.30 | 826.87 | 0.08 | 1,488.64 | 13,548 | 1.82 | 8,372 | 1.95 | 0.69 | 18 |
| 40 | 15-Sep | 822.80 | 827.50 | 817.00 | 825.60 | 822.58 | 1.11 | 1,487.38 | 11,215 | 1.50 | 6,641 | 1.55 | 0.55 | 14 |
| 41 | 12-Sep | 832.80 | 832.80 | 813.75 | 816.55 | 817.45 | -1.08 | 1,471.08 | 11,956 | 1.60 | 7,299 | 1.70 | 0.60 | 16 |
| 42 | 11-Sep | 835.20 | 836.50 | 818.00 | 825.50 | 829.42 | -0.42 | 1,487.20 | 7,981 | 1.07 | 4,906 | 1.14 | 0.41 | 11 |
| 43 | 10-Sep | 842.75 | 842.75 | 827.35 | 828.95 | 833.09 | -0.65 | 1,493.42 | 7,790 | 1.05 | 4,697 | 1.09 | 0.39 | 10 |
Similar Stocks: APCOTEXIND ELGIRUBCO GRPLTD HARRMALAYA PIXTRANS RUBFILA SAMPANN LRRPL PENTAGON TINNARUBR