| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 584.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1 | Low52 Price: 370.9 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 635,100,946 | Low52 Date: 03-Mar-2025 | SHP: 37.36 / 14.21 / 26.12 / 20.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.42 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 440.65 / 370.9 | Week: 440.65 / 420.05 | Day: 427.3 / 420.05 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 422.10 | 427.30 | 420.05 | 423.25 | 424.35 | -1.17 | 26,880.65 | 1,875,912 | 4.75 | 1,339,861 | 9.40 | 56.86 | 1.02 |
| 2 | 02-Apr | 422.00 | 429.00 | 417.75 | 428.25 | 425.05 | 1.35 | 27,198.20 | 394,646 | 1.00 | 142,541 | 1.00 | 6.06 | 0.11 |
| 3 | 01-Apr | 425.00 | 429.35 | 420.55 | 422.55 | 424.12 | -0.82 | 26,836.19 | 569,201 | 1.44 | 206,556 | 1.45 | 8.76 | 0.16 |
| 4 | 28-Mar | 430.05 | 433.05 | 422.75 | 426.05 | 428.20 | -0.46 | 27,058.48 | 1,445,931 | 3.66 | 694,998 | 4.88 | 29.76 | 0.53 |
| 5 | 27-Mar | 429.60 | 432.00 | 420.05 | 428.00 | 428.54 | -0.37 | 27,182.00 | 1,946,020 | 4.93 | 869,111 | 6.10 | 37.24 | 0.66 |
| 6 | 26-Mar | 431.45 | 435.30 | 426.15 | 429.60 | 431.93 | -0.60 | 27,283.94 | 1,499,465 | 3.80 | 635,814 | 4.46 | 27.46 | 0.48 |
| 7 | 25-Mar | 440.50 | 440.65 | 424.60 | 432.20 | 431.13 | -0.17 | 27,449.06 | 2,006,204 | 5.08 | 906,118 | 6.36 | 39.07 | 0.69 |
| 8 | 24-Mar | 428.70 | 435.30 | 422.85 | 432.95 | 429.48 | 1.67 | 27,496.70 | 1,315,906 | 3.33 | 439,312 | 3.08 | 18.87 | 0.33 |
| 9 | 21-Mar | 426.60 | 428.70 | 422.60 | 425.85 | 425.69 | -0.27 | 27,045.77 | 1,318,198 | 3.34 | 645,990 | 4.53 | 27.50 | 0.49 |
| 10 | 20-Mar | 425.05 | 428.55 | 420.55 | 427.00 | 425.87 | 0.46 | 27,118.00 | 1,396,944 | 3.54 | 675,168 | 4.74 | 28.75 | 0.51 |
| 11 | 19-Mar | 412.10 | 428.65 | 410.00 | 425.05 | 421.71 | 3.65 | 26,994.97 | 1,571,421 | 3.98 | 444,242 | 3.12 | 18.73 | 0.34 |
| 12 | 18-Mar | 404.00 | 413.95 | 402.00 | 410.10 | 410.33 | 1.94 | 26,045.49 | 1,846,960 | 4.68 | 335,847 | 2.36 | 13.78 | 0.26 |
| 13 | 17-Mar | 399.50 | 404.00 | 396.20 | 402.30 | 399.77 | 0.34 | 25,550.11 | 632,742 | 1.60 | 210,398 | 1.48 | 8.41 | 0.16 |
| 14 | 13-Mar | 408.00 | 409.20 | 399.10 | 400.95 | 403.57 | -1.57 | 25,464.37 | 507,073 | 1.28 | 143,454 | 1.01 | 5.79 | 0.11 |
| 15 | 12-Mar | 404.55 | 410.90 | 402.30 | 407.35 | 407.21 | 1.31 | 25,870.84 | 1,005,723 | 2.55 | 221,421 | 1.55 | 9.02 | 0.17 |
| 16 | 11-Mar | 404.90 | 407.35 | 401.05 | 402.10 | 403.76 | -1.64 | 25,537.41 | 888,015 | 2.25 | 190,617 | 1.34 | 7.70 | 0.14 |
| 17 | 10-Mar | 411.50 | 414.75 | 406.15 | 408.80 | 411.08 | -0.70 | 25,962.93 | 1,423,565 | 3.61 | 625,807 | 4.39 | 25.73 | 0.48 |
| 18 | 07-Mar | 400.85 | 413.50 | 397.65 | 411.70 | 406.19 | 2.71 | 26,147.11 | 2,631,605 | 6.67 | 1,233,935 | 8.66 | 50.12 | 0.94 |
| 19 | 06-Mar | 399.00 | 407.70 | 393.50 | 400.85 | 401.18 | 2.93 | 25,458.02 | 2,546,433 | 6.45 | 535,460 | 3.76 | 21.48 | 0.41 |
| 20 | 05-Mar | 379.15 | 390.65 | 379.15 | 389.45 | 385.53 | 2.84 | 24,734.01 | 1,515,699 | 3.84 | 665,077 | 4.67 | 25.64 | 0.51 |
| 21 | 04-Mar | 386.90 | 386.90 | 377.80 | 378.70 | 381.20 | -2.22 | 24,051.27 | 1,414,972 | 3.59 | 379,628 | 2.66 | 14.47 | 0.29 |
| 22 | 03-Mar | 378.10 | 388.90 | 370.90 | 387.30 | 381.53 | 3.47 | 24,597.46 | 1,529,627 | 3.88 | 551,640 | 3.87 | 21.05 | 0.42 |
| 23 | 28-Feb | 388.90 | 389.65 | 373.35 | 374.30 | 379.05 | -4.01 | 23,771.83 | 1,471,211 | 3.73 | 716,565 | 5.03 | 27.16 | 0.54 |
| 24 | 27-Feb | 398.95 | 400.20 | 389.00 | 389.95 | 391.34 | -2.26 | 24,765.76 | 1,377,674 | 3.49 | 853,672 | 5.99 | 33.41 | 0.65 |
| 25 | 25-Feb | 401.35 | 404.70 | 398.10 | 398.95 | 400.07 | -0.60 | 25,337.35 | 2,001,189 | 5.07 | 1,233,303 | 8.65 | 49.34 | 0.94 |
| 26 | 24-Feb | 408.50 | 408.50 | 399.30 | 401.35 | 401.92 | -1.79 | 25,489.78 | 1,539,491 | 3.90 | 742,493 | 5.21 | 29.84 | 0.56 |
| 27 | 21-Feb | 418.40 | 423.55 | 407.25 | 408.65 | 413.99 | -2.33 | 25,953.40 | 1,152,287 | 2.92 | 325,581 | 2.28 | 13.48 | 0.25 |
| 28 | 20-Feb | 412.00 | 419.45 | 409.30 | 418.40 | 415.08 | 1.21 | 26,572.62 | 663,978 | 1.68 | 279,136 | 1.96 | 11.59 | 0.21 |
| 29 | 19-Feb | 410.95 | 415.45 | 407.30 | 413.40 | 412.69 | 0.32 | 26,255.07 | 725,275 | 1.84 | 263,997 | 1.85 | 10.89 | 0.20 |
| 30 | 18-Feb | 414.05 | 418.20 | 406.60 | 412.10 | 411.11 | -1.01 | 26,172.51 | 706,450 | 1.79 | 251,832 | 1.77 | 10.35 | 0.19 |
| 31 | 17-Feb | 414.00 | 417.60 | 403.50 | 416.30 | 412.69 | 0.75 | 26,439.25 | 713,099 | 1.81 | 170,855 | 1.20 | 7.05 | 0.13 |
| 32 | 14-Feb | 422.55 | 424.30 | 410.00 | 413.20 | 414.26 | -1.78 | 26,242.37 | 817,075 | 2.07 | 302,919 | 2.13 | 12.55 | 0.23 |
| 33 | 13-Feb | 415.65 | 425.50 | 412.40 | 420.70 | 421.23 | 1.91 | 26,718.70 | 1,540,335 | 3.90 | 872,747 | 6.12 | 36.76 | 0.66 |
| 34 | 12-Feb | 417.15 | 419.65 | 408.10 | 412.80 | 413.17 | -1.14 | 26,216.97 | 1,397,333 | 3.54 | 680,610 | 4.77 | 28.12 | 0.52 |
| 35 | 11-Feb | 423.05 | 426.90 | 413.65 | 417.55 | 417.91 | -1.22 | 26,518.64 | 1,534,407 | 3.89 | 889,082 | 6.24 | 37.16 | 0.68 |
| 36 | 10-Feb | 429.00 | 437.35 | 420.10 | 422.70 | 427.77 | -0.81 | 26,845.72 | 2,734,651 | 6.93 | 637,216 | 4.47 | 27.26 | 0.48 |
| 37 | 07-Feb | 414.00 | 430.90 | 414.00 | 426.15 | 424.96 | 2.34 | 27,064.83 | 5,953,396 | 15.09 | 1,965,854 | 13.79 | 83.54 | 1.49 |
| 38 | 06-Feb | 422.95 | 422.95 | 413.55 | 416.40 | 417.49 | -0.88 | 26,445.60 | 967,039 | 2.45 | 342,136 | 2.40 | 14.28 | 0.26 |
| 39 | 05-Feb | 421.95 | 426.15 | 419.25 | 420.10 | 422.46 | -0.44 | 26,680.59 | 928,738 | 2.35 | 363,774 | 2.55 | 15.37 | 0.28 |
| 40 | 04-Feb | 416.05 | 423.35 | 415.50 | 421.95 | 420.50 | 1.76 | 26,798.08 | 1,065,386 | 2.70 | 527,316 | 3.70 | 22.17 | 0.40 |
| 41 | 03-Feb | 424.00 | 428.40 | 411.35 | 414.65 | 416.98 | -2.74 | 26,334.46 | 1,118,063 | 2.83 | 393,925 | 2.76 | 16.43 | 0.30 |
| 42 | 01-Feb | 440.15 | 441.25 | 421.35 | 426.35 | 429.22 | -2.50 | 27,077.53 | 1,195,015 | 3.03 | 416,717 | 2.92 | 17.89 | 0.32 |
| 43 | 31-Jan | 433.00 | 439.10 | 430.75 | 437.30 | 436.07 | 1.04 | 27,772.96 | 1,118,848 | 2.84 | 502,298 | 3.52 | 21.90 | 0.38 |
| 44 | 30-Jan | 425.10 | 434.90 | 420.00 | 432.80 | 427.90 | 2.09 | 27,487.17 | 2,822,251 | 7.15 | 1,603,639 | 11.25 | 68.62 | 1.22 |
| 45 | 29-Jan | 424.00 | 429.30 | 422.05 | 423.95 | 425.01 | 0.05 | 26,925.10 | 1,827,081 | 4.63 | 1,068,572 | 7.50 | 45.42 | 0.81 |
| 46 | 28-Jan | 424.90 | 430.00 | 418.10 | 423.75 | 424.68 | 1.00 | 26,912.40 | 3,136,478 | 7.95 | 1,491,302 | 10.46 | 63.33 | 1.13 |
| 47 | 27-Jan | 421.00 | 421.00 | 407.05 | 419.55 | 414.76 | -0.91 | 26,645.66 | 3,135,587 | 7.95 | 1,301,010 | 9.13 | 53.96 | 0.99 |
| 48 | 24-Jan | 439.05 | 440.80 | 422.45 | 423.40 | 428.77 | -3.53 | 26,890.17 | 1,226,651 | 3.11 | 561,698 | 3.94 | 24.08 | 0.43 |
| 49 | 23-Jan | 438.45 | 442.20 | 431.80 | 438.90 | 438.49 | -0.02 | 27,874.58 | 965,683 | 2.45 | 404,421 | 2.84 | 17.73 | 0.31 |
| 50 | 22-Jan | 449.95 | 453.45 | 432.65 | 439.00 | 438.46 | -1.96 | 27,880.00 | 1,380,036 | 3.50 | 503,748 | 3.53 | 22.09 | 0.38 |
| 51 | 21-Jan | 453.60 | 458.20 | 446.35 | 447.60 | 451.17 | -0.83 | 28,427.12 | 1,474,758 | 3.74 | 507,394 | 3.56 | 22.89 | 0.39 |
| 52 | 20-Jan | 452.80 | 454.90 | 447.25 | 451.30 | 451.03 | -0.33 | 28,662.11 | 2,372,010 | 6.01 | 1,423,861 | 9.99 | 64.22 | 1.08 |
| 53 | 17-Jan | 457.50 | 458.70 | 449.00 | 452.80 | 452.31 | -0.62 | 28,757.37 | 674,210 | 1.71 | 159,254 | 1.12 | 7.20 | 0.12 |
| 54 | 16-Jan | 457.00 | 465.35 | 453.75 | 455.60 | 457.95 | 0.19 | 28,935.20 | 1,544,399 | 3.91 | 741,252 | 5.20 | 33.95 | 0.56 |
| 55 | 15-Jan | 454.30 | 459.35 | 452.20 | 454.75 | 455.49 | 0.43 | 28,881.22 | 1,855,864 | 4.70 | 776,183 | 5.45 | 35.35 | 0.59 |
| 56 | 14-Jan | 446.90 | 456.70 | 446.15 | 452.80 | 451.53 | 2.13 | 28,757.37 | 923,545 | 2.34 | 166,290 | 1.17 | 7.51 | 0.13 |
| 57 | 13-Jan | 452.00 | 460.45 | 440.95 | 443.15 | 449.11 | -4.25 | 28,144.50 | 1,225,767 | 3.11 | 417,623 | 2.93 | 18.76 | 0.32 |
| 58 | 10-Jan | 475.55 | 476.95 | 458.50 | 462.00 | 464.04 | -2.94 | 29,341.00 | 3,414,077 | 8.65 | 1,784,856 | 12.52 | 82.82 | 1.36 |
| 59 | 09-Jan | 485.05 | 486.10 | 474.05 | 475.60 | 480.56 | -1.53 | 30,205.40 | 1,426,100 | 3.61 | 724,635 | 5.08 | 34.82 | 0.55 |
| 60 | 08-Jan | 498.00 | 498.00 | 479.40 | 482.90 | 485.71 | -3.15 | 30,669.02 | 1,082,081 | 2.74 | 348,771 | 2.45 | 16.94 | 0.26 |
| 61 | 07-Jan | 501.35 | 505.65 | 496.55 | 498.10 | 500.38 | -0.53 | 31,634.38 | 2,127,349 | 5.39 | 1,268,334 | 8.90 | 63.46 | 0.96 |
| 62 | 06-Jan | 511.50 | 513.50 | 497.10 | 500.75 | 503.71 | -2.24 | 31,802.68 | 1,029,267 | 2.61 | 468,079 | 3.28 | 23.58 | 0.36 |
| 63 | 03-Jan | 526.65 | 529.20 | 510.55 | 511.95 | 518.19 | -2.85 | 32,513.99 | 1,530,218 | 3.88 | 844,624 | 5.93 | 43.77 | 0.64 |
| 64 | 02-Jan | 529.90 | 530.70 | 517.00 | 526.55 | 522.90 | -0.19 | 33,441.24 | 945,975 | 2.40 | 239,579 | 1.68 | 12.53 | 0.18 |
| 65 | 01-Jan | 529.40 | 530.50 | 521.60 | 527.55 | 525.23 | -0.35 | 33,504.75 | 452,770 | 1.15 | 125,088 | 0.88 | 6.57 | 0.10 |
| 66 | 31-Dec | 533.95 | 540.25 | 528.00 | 529.40 | 533.58 | -1.37 | 33,622.24 | 452,808 | 1.15 | 92,175 | 0.65 | 4.92 | 0.07 |
| 67 | 30-Dec | 538.00 | 540.55 | 530.35 | 536.65 | 536.44 | -0.75 | 34,082.69 | 1,319,122 | 3.34 | 601,305 | 4.22 | 32.26 | 0.46 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ