| 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: 469.45; Drift%: 3.82 |
| 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: 37.35 / 13.43 / 26.51 / 21.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.65 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 440.65 / 370.9 | Week: 509.8 / 467.65 | Day: 492.65 / 482.25 | Float67: 0.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 490.10 | 492.65 | 482.25 | 488.10 | 488.10 | -0.26 | 30,999.28 | 1,273,074 | 3.23 | 467,889 | 3.28 | 22.84 | 0.35 |
| 2 | 20-May | 490.95 | 491.95 | 484.50 | 489.35 | 489.03 | 0.16 | 31,078.66 | 2,090,317 | 5.30 | 1,190,809 | 8.35 | 58.23 | 0.89 |
| 3 | 19-May | 495.00 | 498.30 | 487.65 | 488.55 | 493.41 | -1.15 | 31,027.86 | 1,127,526 | 2.86 | 519,585 | 3.65 | 25.64 | 0.39 |
| 4 | 16-May | 487.00 | 509.80 | 483.50 | 494.25 | 496.67 | 2.87 | 31,389.86 | 4,576,424 | 11.60 | 1,287,625 | 9.03 | 63.95 | 0.98 |
| 5 | 15-May | 474.00 | 490.85 | 474.00 | 480.45 | 481.22 | 1.07 | 30,513.42 | 3,830,238 | 9.71 | 906,118 | 6.36 | 43.60 | 0.69 |
| 6 | 14-May | 473.90 | 478.30 | 469.75 | 475.35 | 475.10 | 0.62 | 30,189.52 | 1,258,392 | 3.19 | 497,614 | 3.49 | 23.64 | 0.38 |
| 7 | 13-May | 483.40 | 484.00 | 467.65 | 472.40 | 474.74 | -1.79 | 30,002.17 | 1,804,302 | 4.57 | 905,997 | 6.36 | 43.01 | 0.69 |
| 8 | 12-May | 475.00 | 483.00 | 472.00 | 481.00 | 477.47 | 3.09 | 30,548.00 | 1,521,186 | 3.85 | 681,075 | 4.78 | 32.52 | 0.52 |
| 9 | 09-May | 478.95 | 482.00 | 460.10 | 466.60 | 467.71 | -3.71 | 29,633.81 | 2,729,974 | 6.92 | 963,487 | 6.76 | 45.06 | 0.73 |
| 10 | 08-May | 498.50 | 503.95 | 481.00 | 484.60 | 495.07 | -2.05 | 30,776.99 | 1,547,020 | 3.92 | 532,561 | 3.74 | 26.37 | 0.40 |
| 11 | 07-May | 473.20 | 499.00 | 473.00 | 494.75 | 491.32 | 2.46 | 31,421.62 | 2,421,760 | 6.14 | 1,204,906 | 8.45 | 59.20 | 0.92 |
| 12 | 06-May | 487.80 | 490.35 | 480.00 | 482.85 | 485.96 | -1.01 | 30,665.85 | 1,576,060 | 3.99 | 667,503 | 4.68 | 32.44 | 0.51 |
| 13 | 05-May | 485.00 | 491.75 | 481.65 | 487.80 | 486.93 | 1.99 | 30,980.22 | 2,673,499 | 6.77 | 1,025,146 | 7.19 | 49.92 | 0.78 |
| 14 | 02-May | 475.00 | 480.80 | 469.45 | 478.30 | 476.15 | 1.36 | 30,376.88 | 2,912,182 | 7.38 | 1,176,166 | 8.25 | 56.00 | 0.89 |
| 15 | 30-Apr | 454.80 | 475.30 | 454.30 | 471.90 | 471.04 | 3.50 | 29,970.41 | 4,518,564 | 11.45 | 2,244,003 | 15.74 | 105.70 | 1.70 |
| 16 | 29-Apr | 461.70 | 464.30 | 453.00 | 455.95 | 457.50 | -0.76 | 28,957.43 | 883,384 | 2.24 | 324,564 | 2.28 | 14.85 | 0.25 |
| 17 | 28-Apr | 459.00 | 461.00 | 445.90 | 459.45 | 455.12 | -0.42 | 29,179.71 | 927,869 | 2.35 | 249,771 | 1.75 | 11.37 | 0.19 |
| 18 | 25-Apr | 472.40 | 474.35 | 455.45 | 461.40 | 462.99 | -1.92 | 29,303.56 | 1,520,153 | 3.85 | 528,772 | 3.71 | 24.48 | 0.40 |
| 19 | 24-Apr | 460.15 | 472.90 | 456.65 | 470.45 | 465.79 | 2.24 | 29,878.32 | 1,488,463 | 3.77 | 432,546 | 3.03 | 20.15 | 0.33 |
| 20 | 23-Apr | 465.55 | 467.00 | 457.05 | 460.15 | 461.52 | -0.49 | 29,224.17 | 778,254 | 1.97 | 308,108 | 2.16 | 14.22 | 0.23 |
| 21 | 22-Apr | 461.55 | 465.85 | 457.95 | 462.40 | 463.52 | 0.35 | 29,367.07 | 776,057 | 1.97 | 304,852 | 2.14 | 14.13 | 0.23 |
| 22 | 21-Apr | 451.80 | 462.35 | 448.20 | 460.80 | 458.21 | 2.00 | 29,265.45 | 1,435,427 | 3.64 | 541,858 | 3.80 | 24.83 | 0.41 |
| 23 | 17-Apr | 448.90 | 454.90 | 443.85 | 451.75 | 450.21 | 0.79 | 28,690.69 | 1,323,859 | 3.35 | 514,482 | 3.61 | 23.16 | 0.39 |
| 24 | 16-Apr | 439.40 | 449.00 | 436.60 | 448.20 | 444.33 | 2.07 | 28,465.22 | 1,618,991 | 4.10 | 789,240 | 5.54 | 35.07 | 0.60 |
| 25 | 15-Apr | 428.60 | 439.75 | 428.60 | 439.10 | 435.82 | 2.65 | 27,887.28 | 2,527,163 | 6.40 | 1,194,641 | 8.38 | 52.06 | 0.91 |
| 26 | 11-Apr | 419.90 | 428.70 | 411.90 | 427.75 | 422.56 | 4.89 | 27,166.44 | 2,909,601 | 7.37 | 1,802,830 | 12.65 | 76.18 | 1.37 |
| 27 | 09-Apr | 399.00 | 409.30 | 395.65 | 407.80 | 402.74 | 1.58 | 25,899.42 | 844,827 | 2.14 | 226,425 | 1.59 | 9.12 | 0.17 |
| 28 | 08-Apr | 402.00 | 405.15 | 392.50 | 401.45 | 399.75 | 1.01 | 25,496.13 | 1,170,323 | 2.97 | 389,297 | 2.73 | 15.56 | 0.30 |
| 29 | 07-Apr | 375.00 | 406.70 | 375.00 | 397.45 | 390.83 | -2.57 | 25,242.09 | 1,562,496 | 3.96 | 623,643 | 4.38 | 24.37 | 0.47 |
| 30 | 04-Apr | 425.00 | 425.50 | 406.20 | 407.95 | 413.07 | -3.61 | 25,908.94 | 718,028 | 1.82 | 256,438 | 1.80 | 10.59 | 0.19 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ