| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 557.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 09-Dec-2024 | Bumper: 499.4; Drift%: 6.19 |
| Industry: Auto Components | Face Value: 1; VWAP21: 506.12 | Low52 Price: 370.9 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 635,100,946 | Low52 Date: 03-Mar-2025 | SHP: 36.95 / 11.9 / 27.93 / 21.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 499.0 / 463.25 | Week: 529.8 / 499.0 | Day: 533.85 / 520.9 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 522.00 | 533.85 | 520.90 | 532.35 | 530.35 | 2.30 | 33,809.60 | 1,684,497 | 7.40 | 583,996 | 7.86 | 30.97 | 43 |
| 2 | 11-Nov | 522.25 | 523.95 | 515.05 | 520.40 | 519.45 | -0.31 | 33,050.65 | 455,201 | 2.00 | 163,169 | 2.20 | 8.48 | 12 |
| 3 | 10-Nov | 515.40 | 524.95 | 515.40 | 522.00 | 520.62 | 1.28 | 33,152.00 | 645,982 | 2.84 | 213,755 | 2.88 | 11.13 | 16 |
| 4 | 07-Nov | 506.90 | 520.80 | 497.50 | 515.40 | 508.27 | 1.90 | 32,733.10 | 865,620 | 3.80 | 306,464 | 4.12 | 15.58 | 23 |
| 5 | 06-Nov | 522.35 | 524.35 | 504.50 | 505.80 | 511.78 | -3.17 | 32,123.41 | 562,329 | 2.47 | 226,681 | 3.05 | 11.60 | 17 |
| 6 | 04-Nov | 509.95 | 528.50 | 509.90 | 522.35 | 522.94 | 2.53 | 33,174.50 | 2,697,240 | 11.85 | 758,702 | 10.21 | 39.68 | 56 |
| 7 | 03-Nov | 500.05 | 513.40 | 499.40 | 509.45 | 506.86 | 1.59 | 32,355.22 | 839,770 | 3.69 | 462,914 | 6.23 | 23.46 | 34 |
| 8 | 31-Oct | 506.25 | 508.75 | 500.25 | 501.50 | 503.98 | -0.30 | 31,850.31 | 305,198 | 1.34 | 128,327 | 1.73 | 6.47 | 9 |
| 9 | 30-Oct | 506.85 | 510.70 | 500.05 | 503.00 | 504.82 | -0.50 | 31,945.00 | 733,764 | 3.22 | 364,641 | 4.91 | 18.41 | 27 |
| 10 | 29-Oct | 506.00 | 508.50 | 501.30 | 505.55 | 505.24 | 0.21 | 32,107.53 | 488,457 | 2.15 | 190,818 | 2.57 | 9.64 | 14 |
| 11 | 28-Oct | 513.00 | 529.80 | 500.65 | 504.50 | 518.02 | -0.21 | 32,040.84 | 3,352,963 | 14.73 | 760,548 | 10.23 | 39.40 | 56 |
| 12 | 27-Oct | 500.00 | 511.45 | 499.00 | 505.55 | 506.11 | 1.15 | 32,107.53 | 736,362 | 3.23 | 385,364 | 5.19 | 19.50 | 28 |
| 13 | 24-Oct | 514.05 | 517.00 | 497.10 | 499.80 | 504.34 | -2.75 | 31,742.35 | 1,097,426 | 4.82 | 612,415 | 8.24 | 30.89 | 45 |
| 14 | 23-Oct | 515.00 | 517.00 | 504.25 | 513.95 | 510.12 | -0.23 | 32,641.01 | 1,413,312 | 6.21 | 720,689 | 9.70 | 36.76 | 53 |
| 15 | 21-Oct | 510.00 | 518.00 | 507.40 | 515.15 | 514.40 | 1.61 | 32,717.23 | 537,454 | 2.36 | 203,252 | 2.74 | 10.46 | 15 |
| 16 | 20-Oct | 493.40 | 512.55 | 488.75 | 507.00 | 506.78 | 3.80 | 32,199.00 | 3,460,910 | 15.20 | 1,024,351 | 13.78 | 51.91 | 75 |
| 17 | 17-Oct | 492.00 | 503.00 | 485.05 | 488.45 | 494.96 | -0.31 | 31,021.51 | 2,551,939 | 11.21 | 1,189,963 | 16.01 | 58.90 | 87 |
| 18 | 16-Oct | 487.20 | 490.60 | 484.70 | 489.95 | 488.53 | 0.65 | 31,116.77 | 742,685 | 3.26 | 473,703 | 6.37 | 23.14 | 35 |
| 19 | 15-Oct | 481.35 | 488.00 | 479.05 | 486.80 | 484.38 | 1.27 | 30,916.71 | 332,343 | 1.46 | 176,245 | 2.37 | 8.54 | 13 |
| 20 | 14-Oct | 486.00 | 488.65 | 477.50 | 480.70 | 482.77 | -0.96 | 30,529.30 | 456,892 | 2.01 | 228,028 | 3.07 | 11.01 | 17 |
| 21 | 13-Oct | 486.55 | 488.00 | 478.75 | 485.35 | 483.77 | -0.59 | 30,824.62 | 432,097 | 1.90 | 146,453 | 1.97 | 7.08 | 11 |
| 22 | 10-Oct | 485.80 | 489.70 | 483.50 | 488.25 | 487.21 | 0.70 | 31,008.80 | 617,231 | 2.71 | 412,184 | 5.55 | 20.08 | 30 |
| 23 | 09-Oct | 490.25 | 491.50 | 479.65 | 484.85 | 484.52 | -0.42 | 30,792.87 | 588,201 | 2.58 | 225,331 | 3.03 | 10.92 | 17 |
| 24 | 08-Oct | 478.10 | 493.90 | 476.80 | 486.90 | 487.47 | 1.76 | 30,923.07 | 1,132,727 | 4.98 | 427,047 | 5.75 | 20.82 | 31 |
| 25 | 07-Oct | 475.10 | 480.35 | 472.90 | 478.50 | 478.02 | 0.80 | 30,389.58 | 384,205 | 1.69 | 144,469 | 1.94 | 6.91 | 11 |
| 26 | 06-Oct | 475.00 | 479.00 | 470.40 | 474.70 | 475.22 | 0.33 | 30,148.24 | 772,008 | 3.39 | 426,369 | 5.74 | 20.26 | 31 |
| 27 | 03-Oct | 469.20 | 475.50 | 466.25 | 473.15 | 471.63 | 1.18 | 30,049.80 | 1,242,296 | 5.46 | 748,596 | 10.07 | 35.31 | 55 |
| 28 | 01-Oct | 472.95 | 473.00 | 463.25 | 467.65 | 466.74 | -1.12 | 29,700.50 | 799,502 | 3.51 | 404,954 | 5.45 | 18.90 | 30 |
| 29 | 30-Sep | 469.25 | 474.30 | 465.55 | 472.95 | 471.69 | 1.59 | 30,037.10 | 1,138,550 | 5.00 | 776,009 | 10.44 | 36.60 | 57 |
| 30 | 29-Sep | 483.25 | 483.25 | 464.00 | 465.55 | 470.49 | -2.99 | 29,567.12 | 884,958 | 3.89 | 453,855 | 6.11 | 21.35 | 33 |
| 31 | 26-Sep | 492.00 | 492.00 | 472.55 | 479.90 | 480.38 | -2.71 | 30,478.49 | 806,706 | 3.54 | 353,347 | 4.76 | 16.97 | 26 |
| 32 | 25-Sep | 494.35 | 495.90 | 488.20 | 493.25 | 492.30 | -0.29 | 31,326.35 | 1,016,220 | 4.46 | 673,725 | 9.07 | 33.17 | 49 |
| 33 | 24-Sep | 490.75 | 495.80 | 483.50 | 494.70 | 491.65 | 1.16 | 31,418.44 | 1,568,815 | 6.89 | 863,243 | 11.62 | 42.44 | 63 |
| 34 | 23-Sep | 486.40 | 497.65 | 486.35 | 489.05 | 491.62 | 0.54 | 31,059.61 | 2,074,346 | 9.11 | 1,025,857 | 13.81 | 50.43 | 75 |
| 35 | 22-Sep | 483.00 | 490.40 | 481.35 | 486.40 | 487.33 | 1.20 | 30,891.31 | 1,131,081 | 4.97 | 619,449 | 8.34 | 30.19 | 45 |
| 36 | 19-Sep | 485.00 | 485.05 | 476.05 | 480.65 | 480.94 | -0.80 | 30,526.13 | 947,737 | 4.16 | 520,073 | 7.00 | 25.01 | 38 |
| 37 | 18-Sep | 486.70 | 491.00 | 481.25 | 484.55 | 483.58 | 0.23 | 30,773.82 | 610,388 | 2.68 | 243,516 | 3.28 | 11.78 | 18 |
| 38 | 17-Sep | 493.95 | 499.00 | 482.25 | 483.45 | 487.70 | -0.58 | 30,703.96 | 2,095,486 | 9.20 | 932,840 | 12.55 | 45.49 | 69 |
| 39 | 16-Sep | 480.50 | 491.00 | 479.75 | 486.25 | 486.76 | 1.47 | 30,881.78 | 1,587,021 | 6.97 | 611,943 | 8.24 | 29.79 | 45 |
| 40 | 15-Sep | 476.00 | 486.40 | 470.55 | 479.20 | 477.55 | 0.79 | 30,434.04 | 975,708 | 4.29 | 373,793 | 5.03 | 17.85 | 27 |
| 41 | 12-Sep | 480.15 | 481.00 | 470.00 | 475.45 | 475.21 | -0.49 | 30,195.87 | 1,390,599 | 6.11 | 853,328 | 11.48 | 40.55 | 63 |
| 42 | 11-Sep | 480.15 | 480.30 | 475.15 | 477.80 | 477.68 | -0.36 | 30,345.12 | 642,776 | 2.82 | 350,517 | 4.72 | 16.74 | 26 |
| 43 | 10-Sep | 483.50 | 483.90 | 473.10 | 479.55 | 478.17 | -0.38 | 30,456.27 | 875,353 | 3.84 | 378,312 | 5.09 | 18.09 | 28 |
| 44 | 09-Sep | 482.65 | 485.00 | 477.25 | 481.40 | 480.68 | 0.29 | 30,573.76 | 447,151 | 1.96 | 217,971 | 2.93 | 10.48 | 16 |
| 45 | 08-Sep | 484.95 | 491.00 | 478.35 | 480.00 | 484.79 | -0.58 | 30,484.00 | 638,840 | 2.81 | 245,785 | 3.31 | 11.92 | 18 |
| 46 | 05-Sep | 486.00 | 488.00 | 479.05 | 482.80 | 482.93 | -0.56 | 30,662.67 | 572,558 | 2.51 | 165,727 | 2.23 | 8.00 | 12 |
| 47 | 04-Sep | 492.00 | 497.80 | 481.05 | 485.50 | 489.68 | -0.03 | 30,834.15 | 2,501,551 | 10.99 | 1,445,631 | 19.45 | 70.79 | 106 |
| 48 | 03-Sep | 491.05 | 495.70 | 482.40 | 485.65 | 488.87 | -0.44 | 30,843.68 | 1,536,058 | 6.75 | 644,993 | 8.68 | 31.53 | 47 |
| 49 | 02-Sep | 469.00 | 493.00 | 467.00 | 487.80 | 485.78 | 4.32 | 30,980.22 | 6,936,286 | 30.47 | 2,633,757 | 35.44 | 127.94 | 193 |
| 50 | 01-Sep | 464.50 | 471.50 | 463.25 | 467.60 | 467.67 | 1.17 | 29,697.32 | 993,342 | 4.36 | 563,211 | 7.58 | 26.34 | 41 |
| 51 | 29-Aug | 459.75 | 463.55 | 454.70 | 462.20 | 460.43 | 1.02 | 29,354.37 | 681,893 | 3.00 | 380,339 | 5.12 | 17.51 | 28 |
| 52 | 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 |
| 53 | 26-Aug | 465.80 | 465.90 | 455.00 | 456.55 | 459.99 | -1.99 | 28,995.53 | 718,649 | 3.16 | 377,493 | 5.08 | 17.36 | 28 |
| 54 | 25-Aug | 465.95 | 471.30 | 463.00 | 465.80 | 467.20 | 0.01 | 29,583.00 | 756,689 | 3.32 | 348,851 | 4.69 | 16.30 | 26 |
| 55 | 22-Aug | 464.45 | 467.50 | 456.50 | 465.75 | 462.94 | 0.23 | 29,579.83 | 562,831 | 2.47 | 210,931 | 2.84 | 9.76 | 15 |
| 56 | 21-Aug | 467.35 | 467.95 | 460.00 | 464.70 | 463.26 | -0.56 | 29,513.14 | 519,012 | 2.28 | 222,378 | 2.99 | 10.30 | 16 |
| 57 | 20-Aug | 467.00 | 469.70 | 462.00 | 467.30 | 466.67 | 0.21 | 29,678.27 | 606,469 | 2.66 | 264,254 | 3.56 | 12.33 | 19 |
| 58 | 19-Aug | 462.00 | 468.00 | 455.80 | 466.30 | 463.23 | 0.40 | 29,614.76 | 1,237,000 | 5.43 | 434,309 | 5.84 | 20.12 | 32 |
| 59 | 18-Aug | 436.80 | 468.75 | 431.00 | 464.45 | 456.75 | 7.44 | 29,497.26 | 2,446,895 | 10.75 | 576,941 | 7.76 | 26.35 | 42 |
| 60 | 14-Aug | 444.65 | 445.60 | 430.05 | 432.30 | 436.35 | -2.78 | 27,455.41 | 612,195 | 2.69 | 344,635 | 4.64 | 15.04 | 25 |
| 61 | 13-Aug | 446.65 | 446.95 | 438.00 | 444.65 | 443.86 | -0.45 | 28,239.76 | 492,562 | 2.16 | 258,237 | 3.48 | 11.46 | 19 |
| 62 | 12-Aug | 441.00 | 448.95 | 434.80 | 446.65 | 442.52 | 1.77 | 28,366.78 | 451,459 | 1.98 | 170,729 | 2.30 | 7.56 | 13 |
| 63 | 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 |
| 64 | 08-Aug | 425.60 | 437.80 | 421.00 | 434.20 | 432.44 | -0.47 | 27,576.08 | 519,716 | 2.28 | 92,328 | 1.24 | 3.99 | 7 |
| 65 | 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 |
| 66 | 06-Aug | 439.85 | 443.85 | 431.10 | 435.10 | 436.62 | -1.08 | 27,633.24 | 417,114 | 1.83 | 150,738 | 2.03 | 6.58 | 11 |
| 67 | 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 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL