| 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: 453.90 | Low52 Price: 370.9 | Barrier: 451.4; Drift%: 1.57 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 635,100,946 | Low52 Date: 03-Mar-2025 | SHP: 37.35 / 13.43 / 26.51 / 21.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 509.8 / 460.1 | Week: 471.0 / 445.5 | Day: 470.7 / 457.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 468.00 | 470.70 | 457.00 | 458.60 | 460.55 | -2.89 | 29,125.73 | 1,096,347 | 2.95 | 514,003 | 3.32 | 23.67 | 38 |
| 2 | 10-Jul | 476.00 | 477.10 | 470.05 | 472.25 | 472.36 | -0.35 | 29,992.64 | 918,686 | 2.47 | 586,515 | 3.78 | 27.70 | 44 |
| 3 | 09-Jul | 473.00 | 476.55 | 468.10 | 473.90 | 473.71 | 0.46 | 30,097.43 | 2,041,391 | 5.49 | 983,421 | 6.34 | 46.59 | 73 |
| 4 | 08-Jul | 460.00 | 475.00 | 457.50 | 471.75 | 467.97 | 2.47 | 29,960.89 | 1,947,914 | 5.24 | 819,828 | 5.29 | 38.37 | 61 |
| 5 | 07-Jul | 459.05 | 463.60 | 455.60 | 460.40 | 459.36 | 0.27 | 29,240.05 | 488,674 | 1.31 | 228,766 | 1.48 | 10.51 | 17 |
| 6 | 04-Jul | 462.95 | 467.00 | 456.25 | 459.15 | 460.10 | -0.75 | 29,160.66 | 564,868 | 1.52 | 233,600 | 1.51 | 10.75 | 17 |
| 7 | 03-Jul | 469.50 | 471.00 | 461.25 | 462.60 | 467.07 | -0.90 | 29,379.77 | 2,422,706 | 6.52 | 1,537,407 | 9.92 | 71.81 | 115 |
| 8 | 02-Jul | 449.40 | 470.90 | 448.55 | 466.80 | 464.19 | 4.27 | 29,646.51 | 7,350,179 | 19.78 | 1,968,659 | 12.70 | 91.38 | 147 |
| 9 | 01-Jul | 449.05 | 451.40 | 445.50 | 447.70 | 447.98 | -0.25 | 28,433.47 | 419,750 | 1.13 | 227,902 | 1.47 | 10.21 | 17 |
| 10 | 30-Jun | 449.15 | 452.50 | 446.90 | 448.80 | 449.81 | 0.32 | 28,503.33 | 440,931 | 1.19 | 217,630 | 1.40 | 9.79 | 16 |
| 11 | 27-Jun | 449.00 | 453.00 | 445.70 | 447.35 | 448.51 | 0.17 | 28,411.24 | 1,374,378 | 3.70 | 941,548 | 6.07 | 42.23 | 70 |
| 12 | 26-Jun | 452.20 | 454.95 | 445.80 | 446.60 | 447.34 | -0.99 | 28,363.61 | 1,208,086 | 3.25 | 808,964 | 5.22 | 36.19 | 60 |
| 13 | 25-Jun | 447.10 | 452.35 | 444.25 | 451.05 | 449.09 | 1.03 | 28,646.23 | 1,379,568 | 3.71 | 779,375 | 5.03 | 35.00 | 58 |
| 14 | 24-Jun | 450.00 | 452.20 | 441.50 | 446.45 | 445.96 | 0.67 | 28,354.08 | 896,805 | 2.41 | 460,674 | 2.97 | 20.54 | 34 |
| 15 | 23-Jun | 439.00 | 444.90 | 435.30 | 443.50 | 440.59 | 0.84 | 28,166.73 | 650,748 | 1.75 | 266,685 | 1.72 | 11.75 | 20 |
| 16 | 20-Jun | 447.45 | 448.50 | 436.10 | 439.80 | 440.75 | -1.63 | 27,931.74 | 2,304,686 | 6.20 | 1,400,558 | 9.03 | 61.73 | 104 |
| 17 | 19-Jun | 445.40 | 449.00 | 441.60 | 447.10 | 445.99 | 0.38 | 28,395.36 | 549,351 | 1.48 | 297,923 | 1.92 | 13.29 | 22 |
| 18 | 18-Jun | 444.90 | 449.00 | 442.10 | 445.40 | 445.18 | 0.04 | 28,287.40 | 371,685 | 1.00 | 155,051 | 1.00 | 6.90 | 12 |
| 19 | 17-Jun | 448.40 | 449.90 | 443.45 | 445.20 | 446.21 | -0.53 | 28,274.69 | 505,842 | 1.36 | 255,319 | 1.65 | 11.39 | 19 |
| 20 | 16-Jun | 450.30 | 451.95 | 444.45 | 447.55 | 447.81 | -0.97 | 28,423.94 | 486,765 | 1.31 | 224,878 | 1.45 | 10.07 | 17 |
| 21 | 13-Jun | 441.00 | 456.70 | 440.00 | 451.95 | 451.28 | -1.14 | 28,703.39 | 802,931 | 2.16 | 305,519 | 1.97 | 13.79 | 23 |
| 22 | 12-Jun | 462.40 | 465.90 | 453.25 | 457.15 | 458.93 | -1.15 | 29,033.64 | 904,050 | 2.43 | 539,909 | 3.48 | 24.78 | 40 |
| 23 | 11-Jun | 469.00 | 472.00 | 461.50 | 462.45 | 465.46 | -1.16 | 29,370.24 | 722,412 | 1.94 | 373,507 | 2.41 | 17.39 | 28 |
| 24 | 10-Jun | 474.60 | 475.35 | 466.10 | 467.90 | 470.29 | -0.96 | 29,716.37 | 1,220,628 | 3.28 | 700,719 | 4.52 | 32.95 | 52 |
| 25 | 09-Jun | 475.90 | 477.00 | 468.00 | 472.45 | 472.39 | 0.27 | 30,005.34 | 1,044,101 | 2.81 | 464,211 | 2.99 | 21.93 | 35 |
| 26 | 06-Jun | 465.90 | 476.00 | 459.50 | 471.20 | 470.59 | 1.85 | 29,925.96 | 1,505,404 | 4.05 | 724,559 | 4.67 | 34.10 | 54 |
| 27 | 05-Jun | 461.30 | 466.75 | 460.00 | 462.65 | 463.10 | 0.98 | 29,382.95 | 619,545 | 1.67 | 299,919 | 1.93 | 13.89 | 22 |
| 28 | 04-Jun | 466.50 | 466.90 | 456.65 | 458.15 | 461.02 | -1.58 | 29,097.15 | 922,039 | 2.48 | 561,954 | 3.62 | 25.91 | 42 |
| 29 | 03-Jun | 471.50 | 472.00 | 463.15 | 465.50 | 466.56 | -1.27 | 29,563.95 | 1,201,526 | 3.23 | 696,922 | 4.49 | 32.52 | 52 |
| 30 | 02-Jun | 467.75 | 474.90 | 464.30 | 471.50 | 470.51 | 0.20 | 29,945.01 | 899,808 | 2.42 | 404,788 | 2.61 | 19.05 | 30 |
| 31 | 30-May | 481.95 | 483.55 | 465.70 | 470.55 | 475.38 | -1.84 | 29,884.68 | 1,058,389 | 2.85 | 608,498 | 3.92 | 28.93 | 45 |
| 32 | 29-May | 494.40 | 495.65 | 478.00 | 479.35 | 483.77 | -2.94 | 30,443.56 | 2,039,953 | 5.49 | 1,024,525 | 6.61 | 49.56 | 76 |
| 33 | 28-May | 495.00 | 497.00 | 492.30 | 493.85 | 495.02 | -0.03 | 31,364.46 | 903,621 | 2.43 | 511,070 | 3.30 | 25.30 | 38 |
| 34 | 27-May | 495.00 | 499.05 | 492.65 | 494.00 | 495.68 | -0.23 | 31,373.00 | 1,116,601 | 3.00 | 601,813 | 3.88 | 29.83 | 45 |
| 35 | 26-May | 494.40 | 500.55 | 488.05 | 495.15 | 495.74 | 0.09 | 31,447.02 | 1,279,138 | 3.44 | 554,143 | 3.57 | 27.47 | 41 |
| 36 | 23-May | 495.00 | 497.70 | 491.00 | 494.70 | 494.14 | 0.58 | 31,418.44 | 903,008 | 2.43 | 406,289 | 2.62 | 20.08 | 30 |
| 37 | 22-May | 490.50 | 492.90 | 483.70 | 491.85 | 489.66 | 0.77 | 31,237.44 | 722,103 | 1.94 | 308,426 | 1.99 | 15.10 | 23 |
| 38 | 21-May | 490.10 | 492.65 | 482.25 | 488.10 | 488.10 | -0.26 | 30,999.28 | 1,273,074 | 3.43 | 467,889 | 3.02 | 22.84 | 35 |
| 39 | 20-May | 490.95 | 491.95 | 484.50 | 489.35 | 489.03 | 0.16 | 31,078.66 | 2,090,317 | 5.62 | 1,190,809 | 7.68 | 58.23 | 89 |
| 40 | 19-May | 495.00 | 498.30 | 487.65 | 488.55 | 493.41 | -1.15 | 31,027.86 | 1,127,526 | 3.03 | 519,585 | 3.35 | 25.64 | 39 |
| 41 | 16-May | 487.00 | 509.80 | 483.50 | 494.25 | 496.67 | 2.87 | 31,389.86 | 4,576,424 | 12.31 | 1,287,625 | 8.30 | 63.95 | 98 |
| 42 | 15-May | 474.00 | 490.85 | 474.00 | 480.45 | 481.22 | 1.07 | 30,513.42 | 3,830,238 | 10.31 | 906,118 | 5.84 | 43.60 | 69 |
| 43 | 14-May | 473.90 | 478.30 | 469.75 | 475.35 | 475.10 | 0.62 | 30,189.52 | 1,258,392 | 3.39 | 497,614 | 3.21 | 23.64 | 38 |
| 44 | 13-May | 483.40 | 484.00 | 467.65 | 472.40 | 474.74 | -1.79 | 30,002.17 | 1,804,302 | 4.85 | 905,997 | 5.84 | 43.01 | 69 |
| 45 | 12-May | 475.00 | 483.00 | 472.00 | 481.00 | 477.47 | 3.09 | 30,548.00 | 1,521,186 | 4.09 | 681,075 | 4.39 | 32.52 | 52 |
| 46 | 09-May | 478.95 | 482.00 | 460.10 | 466.60 | 467.71 | -3.71 | 29,633.81 | 2,729,974 | 7.34 | 963,487 | 6.21 | 45.06 | 73 |
| 47 | 08-May | 498.50 | 503.95 | 481.00 | 484.60 | 495.07 | -2.05 | 30,776.99 | 1,547,020 | 4.16 | 532,561 | 3.43 | 26.37 | 40 |
| 48 | 07-May | 473.20 | 499.00 | 473.00 | 494.75 | 491.32 | 2.46 | 31,421.62 | 2,421,760 | 6.52 | 1,204,906 | 7.77 | 59.20 | 92 |
| 49 | 06-May | 487.80 | 490.35 | 480.00 | 482.85 | 485.96 | -1.01 | 30,665.85 | 1,576,060 | 4.24 | 667,503 | 4.31 | 32.44 | 51 |
| 50 | 05-May | 485.00 | 491.75 | 481.65 | 487.80 | 486.93 | 1.99 | 30,980.22 | 2,673,499 | 7.19 | 1,025,146 | 6.61 | 49.92 | 78 |
| 51 | 02-May | 475.00 | 480.80 | 469.45 | 478.30 | 476.15 | 1.36 | 30,376.88 | 2,912,182 | 7.84 | 1,176,166 | 7.59 | 56.00 | 89 |
| 52 | 30-Apr | 454.80 | 475.30 | 454.30 | 471.90 | 471.04 | 3.50 | 29,970.41 | 4,518,564 | 12.16 | 2,244,003 | 14.47 | 105.70 | 170 |
| 53 | 29-Apr | 461.70 | 464.30 | 453.00 | 455.95 | 457.50 | -0.76 | 28,957.43 | 883,384 | 2.38 | 324,564 | 2.09 | 14.85 | 25 |
| 54 | 28-Apr | 459.00 | 461.00 | 445.90 | 459.45 | 455.12 | -0.42 | 29,179.71 | 927,869 | 2.50 | 249,771 | 1.61 | 11.37 | 19 |
| 55 | 25-Apr | 472.40 | 474.35 | 455.45 | 461.40 | 462.99 | -1.92 | 29,303.56 | 1,520,153 | 4.09 | 528,772 | 3.41 | 24.48 | 40 |
| 56 | 24-Apr | 460.15 | 472.90 | 456.65 | 470.45 | 465.79 | 2.24 | 29,878.32 | 1,488,463 | 4.00 | 432,546 | 2.79 | 20.15 | 33 |
| 57 | 23-Apr | 465.55 | 467.00 | 457.05 | 460.15 | 461.52 | -0.49 | 29,224.17 | 778,254 | 2.09 | 308,108 | 1.99 | 14.22 | 23 |
| 58 | 22-Apr | 461.55 | 465.85 | 457.95 | 462.40 | 463.52 | 0.35 | 29,367.07 | 776,057 | 2.09 | 304,852 | 1.97 | 14.13 | 23 |
| 59 | 21-Apr | 451.80 | 462.35 | 448.20 | 460.80 | 458.21 | 2.00 | 29,265.45 | 1,435,427 | 3.86 | 541,858 | 3.49 | 24.83 | 41 |
| 60 | 17-Apr | 448.90 | 454.90 | 443.85 | 451.75 | 450.21 | 0.79 | 28,690.69 | 1,323,859 | 3.56 | 514,482 | 3.32 | 23.16 | 39 |
| 61 | 16-Apr | 439.40 | 449.00 | 436.60 | 448.20 | 444.33 | 2.07 | 28,465.22 | 1,618,991 | 4.36 | 789,240 | 5.09 | 35.07 | 60 |
| 62 | 15-Apr | 428.60 | 439.75 | 428.60 | 439.10 | 435.82 | 2.65 | 27,887.28 | 2,527,163 | 6.80 | 1,194,641 | 7.70 | 52.06 | 91 |
| 63 | 11-Apr | 419.90 | 428.70 | 411.90 | 427.75 | 422.56 | 4.89 | 27,166.44 | 2,909,601 | 7.83 | 1,802,830 | 11.63 | 76.18 | 137 |
| 64 | 09-Apr | 399.00 | 409.30 | 395.65 | 407.80 | 402.74 | 1.58 | 25,899.42 | 844,827 | 2.27 | 226,425 | 1.46 | 9.12 | 17 |
| 65 | 08-Apr | 402.00 | 405.15 | 392.50 | 401.45 | 399.75 | 1.01 | 25,496.13 | 1,170,323 | 3.15 | 389,297 | 2.51 | 15.56 | 30 |
| 66 | 07-Apr | 375.00 | 406.70 | 375.00 | 397.45 | 390.83 | -2.57 | 25,242.09 | 1,562,496 | 4.20 | 623,643 | 4.02 | 24.37 | 47 |
| 67 | 04-Apr | 425.00 | 425.50 | 406.20 | 407.95 | 413.07 | -3.61 | 25,908.94 | 718,028 | 1.93 | 256,438 | 1.65 | 10.59 | 19 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ