| 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; VWAP21: 450.20 | Low52 Price: 370.9 | Barrier: 454.7; Drift%: 0.62 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 635,100,946 | Low52 Date: 03-Mar-2025 | SHP: 36.96 / 12.27 / 27.54 / 21.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 477.1 / 445.5 | Week: 448.95 / 430.0 | Day: 462.15 / 453.5 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 456.50 | 462.15 | 453.50 | 457.55 | 459.03 | 0.22 | 29,059.04 | 609,203 | 2.68 | 266,261 | 3.58 | 12.22 | 20 |
| 2 | 26-Aug | 465.80 | 465.90 | 455.00 | 456.55 | 459.99 | -1.99 | 28,995.53 | 718,649 | 3.17 | 377,493 | 5.08 | 17.36 | 28 |
| 3 | 25-Aug | 465.95 | 471.30 | 463.00 | 465.80 | 467.20 | 0.01 | 29,583.00 | 756,689 | 3.33 | 348,851 | 4.69 | 16.30 | 26 |
| 4 | 22-Aug | 464.45 | 467.50 | 456.50 | 465.75 | 462.94 | 0.23 | 29,579.83 | 562,831 | 2.48 | 210,931 | 2.84 | 9.76 | 15 |
| 5 | 21-Aug | 467.35 | 467.95 | 460.00 | 464.70 | 463.26 | -0.56 | 29,513.14 | 519,012 | 2.29 | 222,378 | 2.99 | 10.30 | 16 |
| 6 | 20-Aug | 467.00 | 469.70 | 462.00 | 467.30 | 466.67 | 0.21 | 29,678.27 | 606,469 | 2.67 | 264,254 | 3.56 | 12.33 | 19 |
| 7 | 19-Aug | 462.00 | 468.00 | 455.80 | 466.30 | 463.23 | 0.40 | 29,614.76 | 1,237,000 | 5.45 | 434,309 | 5.84 | 20.12 | 32 |
| 8 | 18-Aug | 436.80 | 468.75 | 431.00 | 464.45 | 456.75 | 7.44 | 29,497.26 | 2,446,895 | 10.78 | 576,941 | 7.76 | 26.35 | 42 |
| 9 | 14-Aug | 444.65 | 445.60 | 430.05 | 432.30 | 436.35 | -2.78 | 27,455.41 | 612,195 | 2.70 | 344,635 | 4.64 | 15.04 | 25 |
| 10 | 13-Aug | 446.65 | 446.95 | 438.00 | 444.65 | 443.86 | -0.45 | 28,239.76 | 492,562 | 2.17 | 258,237 | 3.48 | 11.46 | 19 |
| 11 | 12-Aug | 441.00 | 448.95 | 434.80 | 446.65 | 442.52 | 1.77 | 28,366.78 | 451,459 | 1.99 | 170,729 | 2.30 | 7.56 | 13 |
| 12 | 11-Aug | 434.25 | 440.95 | 430.00 | 438.90 | 434.66 | 1.08 | 27,874.58 | 282,065 | 1.24 | 89,829 | 1.21 | 3.90 | 7 |
| 13 | 08-Aug | 425.60 | 437.80 | 421.00 | 434.20 | 432.44 | -0.47 | 27,576.08 | 519,716 | 2.29 | 92,328 | 1.24 | 3.99 | 7 |
| 14 | 07-Aug | 435.10 | 438.35 | 427.70 | 436.25 | 432.96 | 0.26 | 27,706.28 | 227,665 | 1.00 | 90,085 | 1.21 | 3.90 | 7 |
| 15 | 06-Aug | 439.85 | 443.85 | 431.10 | 435.10 | 436.62 | -1.08 | 27,633.24 | 417,114 | 1.84 | 150,738 | 2.03 | 6.58 | 11 |
| 16 | 05-Aug | 442.30 | 446.15 | 438.75 | 439.85 | 441.35 | -0.36 | 27,934.92 | 256,491 | 1.13 | 74,309 | 1.00 | 3.28 | 6 |
| 17 | 04-Aug | 444.00 | 444.80 | 437.05 | 441.45 | 440.00 | 0.14 | 28,036.53 | 250,458 | 1.10 | 97,167 | 1.31 | 4.00 | 7 |
| 18 | 01-Aug | 450.70 | 454.70 | 439.20 | 440.85 | 445.53 | -1.97 | 27,998.43 | 227,026 | 1.00 | 90,200 | 1.21 | 4.02 | 7 |
| 19 | 31-Jul | 456.50 | 460.75 | 447.05 | 449.70 | 454.34 | -2.25 | 28,560.49 | 405,420 | 1.79 | 189,827 | 2.55 | 8.62 | 14 |
| 20 | 30-Jul | 457.95 | 463.25 | 455.05 | 460.05 | 459.40 | 0.91 | 29,217.82 | 465,687 | 2.05 | 230,914 | 3.11 | 10.61 | 17 |
| 21 | 29-Jul | 451.90 | 458.50 | 449.05 | 455.90 | 455.19 | 0.87 | 28,954.25 | 259,720 | 1.14 | 110,460 | 1.49 | 5.03 | 8 |
| 22 | 28-Jul | 455.75 | 461.70 | 447.45 | 451.95 | 454.48 | -0.68 | 28,703.39 | 547,315 | 2.41 | 325,444 | 4.38 | 14.79 | 24 |
| 23 | 25-Jul | 459.00 | 459.85 | 452.35 | 455.05 | 455.00 | -0.88 | 28,900.27 | 442,237 | 1.95 | 230,620 | 3.10 | 10.00 | 17 |
| 24 | 24-Jul | 457.95 | 465.50 | 455.70 | 459.10 | 460.73 | 0.25 | 29,157.48 | 779,549 | 3.43 | 355,615 | 4.79 | 16.38 | 26 |
| 25 | 23-Jul | 451.70 | 458.90 | 448.55 | 457.95 | 454.49 | 1.87 | 29,084.45 | 563,753 | 2.48 | 298,305 | 4.01 | 13.56 | 22 |
| 26 | 22-Jul | 452.00 | 454.95 | 448.00 | 449.55 | 450.87 | -0.22 | 28,550.96 | 369,290 | 1.63 | 147,975 | 1.99 | 6.67 | 11 |
| 27 | 21-Jul | 455.00 | 455.95 | 446.45 | 450.55 | 449.55 | -1.01 | 28,614.47 | 759,137 | 3.34 | 417,358 | 5.62 | 18.76 | 31 |
| 28 | 18-Jul | 458.90 | 461.00 | 454.20 | 455.15 | 456.52 | -0.65 | 28,906.62 | 507,733 | 2.24 | 239,940 | 3.23 | 10.95 | 18 |
| 29 | 17-Jul | 457.30 | 473.00 | 455.25 | 458.15 | 465.52 | 0.65 | 29,097.15 | 2,921,723 | 12.87 | 731,392 | 9.84 | 34.05 | 55 |
| 30 | 16-Jul | 459.00 | 462.50 | 454.30 | 455.20 | 455.99 | -0.93 | 28,909.80 | 723,679 | 3.19 | 464,273 | 6.25 | 21.17 | 35 |
| 31 | 15-Jul | 456.00 | 461.50 | 455.05 | 459.45 | 459.20 | 1.31 | 29,179.71 | 871,453 | 3.84 | 635,719 | 8.55 | 29.19 | 47 |
| 32 | 14-Jul | 458.00 | 461.45 | 451.80 | 453.50 | 454.54 | -1.11 | 28,801.83 | 768,813 | 3.39 | 394,822 | 5.31 | 17.95 | 29 |
| 33 | 11-Jul | 468.00 | 470.70 | 457.00 | 458.60 | 460.55 | -2.89 | 29,125.73 | 1,096,347 | 4.83 | 514,003 | 6.92 | 23.67 | 38 |
| 34 | 10-Jul | 476.00 | 477.10 | 470.05 | 472.25 | 472.36 | -0.35 | 29,992.64 | 918,686 | 4.05 | 586,515 | 7.89 | 27.70 | 44 |
| 35 | 09-Jul | 473.00 | 476.55 | 468.10 | 473.90 | 473.71 | 0.46 | 30,097.43 | 2,041,391 | 8.99 | 983,421 | 13.23 | 46.59 | 73 |
| 36 | 08-Jul | 460.00 | 475.00 | 457.50 | 471.75 | 467.97 | 2.47 | 29,960.89 | 1,947,914 | 8.58 | 819,828 | 11.03 | 38.37 | 61 |
| 37 | 07-Jul | 459.05 | 463.60 | 455.60 | 460.40 | 459.36 | 0.27 | 29,240.05 | 488,674 | 2.15 | 228,766 | 3.08 | 10.51 | 17 |
| 38 | 04-Jul | 462.95 | 467.00 | 456.25 | 459.15 | 460.10 | -0.75 | 29,160.66 | 564,868 | 2.49 | 233,600 | 3.14 | 10.75 | 17 |
| 39 | 03-Jul | 469.50 | 471.00 | 461.25 | 462.60 | 467.07 | -0.90 | 29,379.77 | 2,422,706 | 10.67 | 1,537,407 | 20.69 | 71.81 | 115 |
| 40 | 02-Jul | 449.40 | 470.90 | 448.55 | 466.80 | 464.19 | 4.27 | 29,646.51 | 7,350,179 | 32.38 | 1,968,659 | 26.49 | 91.38 | 147 |
| 41 | 01-Jul | 449.05 | 451.40 | 445.50 | 447.70 | 447.98 | -0.25 | 28,433.47 | 419,750 | 1.85 | 227,902 | 3.07 | 10.21 | 17 |
| 42 | 30-Jun | 449.15 | 452.50 | 446.90 | 448.80 | 449.81 | 0.32 | 28,503.33 | 440,931 | 1.94 | 217,630 | 2.93 | 9.79 | 16 |
| 43 | 27-Jun | 449.00 | 453.00 | 445.70 | 447.35 | 448.51 | 0.17 | 28,411.24 | 1,374,378 | 6.05 | 941,548 | 12.67 | 42.23 | 70 |
| 44 | 26-Jun | 452.20 | 454.95 | 445.80 | 446.60 | 447.34 | -0.99 | 28,363.61 | 1,208,086 | 5.32 | 808,964 | 10.89 | 36.19 | 60 |
| 45 | 25-Jun | 447.10 | 452.35 | 444.25 | 451.05 | 449.09 | 1.03 | 28,646.23 | 1,379,568 | 6.08 | 779,375 | 10.49 | 35.00 | 58 |
| 46 | 24-Jun | 450.00 | 452.20 | 441.50 | 446.45 | 445.96 | 0.67 | 28,354.08 | 896,805 | 3.95 | 460,674 | 6.20 | 20.54 | 34 |
| 47 | 23-Jun | 439.00 | 444.90 | 435.30 | 443.50 | 440.59 | 0.84 | 28,166.73 | 650,748 | 2.87 | 266,685 | 3.59 | 11.75 | 20 |
| 48 | 20-Jun | 447.45 | 448.50 | 436.10 | 439.80 | 440.75 | -1.63 | 27,931.74 | 2,304,686 | 10.15 | 1,400,558 | 18.85 | 61.73 | 104 |
| 49 | 19-Jun | 445.40 | 449.00 | 441.60 | 447.10 | 445.99 | 0.38 | 28,395.36 | 549,351 | 2.42 | 297,923 | 4.01 | 13.29 | 22 |
| 50 | 18-Jun | 444.90 | 449.00 | 442.10 | 445.40 | 445.18 | 0.04 | 28,287.40 | 371,685 | 1.64 | 155,051 | 2.09 | 6.90 | 12 |
| 51 | 17-Jun | 448.40 | 449.90 | 443.45 | 445.20 | 446.21 | -0.53 | 28,274.69 | 505,842 | 2.23 | 255,319 | 3.44 | 11.39 | 19 |
| 52 | 16-Jun | 450.30 | 451.95 | 444.45 | 447.55 | 447.81 | -0.97 | 28,423.94 | 486,765 | 2.14 | 224,878 | 3.03 | 10.07 | 17 |
| 53 | 13-Jun | 441.00 | 456.70 | 440.00 | 451.95 | 451.28 | -1.14 | 28,703.39 | 802,931 | 3.54 | 305,519 | 4.11 | 13.79 | 23 |
| 54 | 12-Jun | 462.40 | 465.90 | 453.25 | 457.15 | 458.93 | -1.15 | 29,033.64 | 904,050 | 3.98 | 539,909 | 7.27 | 24.78 | 40 |
| 55 | 11-Jun | 469.00 | 472.00 | 461.50 | 462.45 | 465.46 | -1.16 | 29,370.24 | 722,412 | 3.18 | 373,507 | 5.03 | 17.39 | 28 |
| 56 | 10-Jun | 474.60 | 475.35 | 466.10 | 467.90 | 470.29 | -0.96 | 29,716.37 | 1,220,628 | 5.38 | 700,719 | 9.43 | 32.95 | 52 |
| 57 | 09-Jun | 475.90 | 477.00 | 468.00 | 472.45 | 472.39 | 0.27 | 30,005.34 | 1,044,101 | 4.60 | 464,211 | 6.25 | 21.93 | 35 |
| 58 | 06-Jun | 465.90 | 476.00 | 459.50 | 471.20 | 470.59 | 1.85 | 29,925.96 | 1,505,404 | 6.63 | 724,559 | 9.75 | 34.10 | 54 |
| 59 | 05-Jun | 461.30 | 466.75 | 460.00 | 462.65 | 463.10 | 0.98 | 29,382.95 | 619,545 | 2.73 | 299,919 | 4.04 | 13.89 | 22 |
| 60 | 04-Jun | 466.50 | 466.90 | 456.65 | 458.15 | 461.02 | -1.58 | 29,097.15 | 922,039 | 4.06 | 561,954 | 7.56 | 25.91 | 42 |
| 61 | 03-Jun | 471.50 | 472.00 | 463.15 | 465.50 | 466.56 | -1.27 | 29,563.95 | 1,201,526 | 5.29 | 696,922 | 9.38 | 32.52 | 52 |
| 62 | 02-Jun | 467.75 | 474.90 | 464.30 | 471.50 | 470.51 | 0.20 | 29,945.01 | 899,808 | 3.96 | 404,788 | 5.45 | 19.05 | 30 |
| 63 | 30-May | 481.95 | 483.55 | 465.70 | 470.55 | 475.38 | -1.84 | 29,884.68 | 1,058,389 | 4.66 | 608,498 | 8.19 | 28.93 | 45 |
| 64 | 29-May | 494.40 | 495.65 | 478.00 | 479.35 | 483.77 | -2.94 | 30,443.56 | 2,039,953 | 8.99 | 1,024,525 | 13.79 | 49.56 | 76 |
| 65 | 28-May | 495.00 | 497.00 | 492.30 | 493.85 | 495.02 | -0.03 | 31,364.46 | 903,621 | 3.98 | 511,070 | 6.88 | 25.30 | 38 |
| 66 | 27-May | 495.00 | 499.05 | 492.65 | 494.00 | 495.68 | -0.23 | 31,373.00 | 1,116,601 | 4.92 | 601,813 | 8.10 | 29.83 | 45 |
| 67 | 26-May | 494.40 | 500.55 | 488.05 | 495.15 | 495.74 | 0.09 | 31,447.02 | 1,279,138 | 5.63 | 554,143 | 7.46 | 27.47 | 41 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ