| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 540.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 1,700 | High52 Date: 14-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 417.51 | Low52 Price: 375.0 | Barrier: 421.75; Drift%: -2.16 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 635,100,946 | Low52 Date: 07-Apr-2025 | SHP: 36.93 / 12.26 / 27.89 / 21.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 530.7 / 370.9 | Month: 539.2 / 491.0 | Week: 465.05 / 440.5 | Day: 414.6 / 402.2 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 408.50 | 414.60 | 402.20 | 412.85 | 409.16 | 0.47 | 26,220.14 | 352,606 | 2.95 | 146,162 | 3.26 | 5.98 | 11 |
| 2 | 06-Apr | 409.45 | 412.00 | 401.50 | 410.90 | 407.85 | 0.35 | 26,096.30 | 471,337 | 3.95 | 155,333 | 3.47 | 6.34 | 12 |
| 3 | 02-Apr | 413.05 | 413.05 | 402.65 | 409.45 | 406.75 | -1.40 | 26,004.21 | 438,417 | 3.67 | 173,656 | 3.88 | 7.06 | 13 |
| 4 | 01-Apr | 419.00 | 421.75 | 414.10 | 415.25 | 417.62 | 0.72 | 26,372.57 | 430,083 | 3.60 | 189,698 | 4.23 | 7.92 | 14 |
| 5 | 30-Mar | 405.10 | 415.00 | 402.25 | 412.30 | 408.78 | -0.04 | 26,185.21 | 1,038,467 | 8.70 | 551,411 | 12.31 | 22.54 | 41 |
| 6 | 27-Mar | 418.95 | 419.15 | 408.00 | 412.45 | 413.05 | -1.72 | 26,194.74 | 657,592 | 5.51 | 353,432 | 7.89 | 14.60 | 26 |
| 7 | 25-Mar | 409.00 | 423.75 | 405.30 | 419.65 | 415.31 | 3.69 | 26,652.01 | 1,184,719 | 9.92 | 520,090 | 11.61 | 21.60 | 39 |
| 8 | 24-Mar | 409.75 | 409.75 | 402.25 | 404.70 | 405.89 | 1.30 | 25,702.54 | 782,952 | 6.56 | 385,933 | 8.61 | 15.66 | 29 |
| 9 | 23-Mar | 418.00 | 418.00 | 397.85 | 399.50 | 403.09 | -5.07 | 25,372.28 | 590,180 | 4.94 | 248,923 | 5.56 | 10.03 | 19 |
| 10 | 20-Mar | 420.20 | 423.95 | 415.30 | 420.85 | 419.34 | 0.33 | 26,728.22 | 635,724 | 5.32 | 276,161 | 6.16 | 11.58 | 21 |
| 11 | 19-Mar | 415.00 | 424.75 | 412.75 | 419.45 | 417.37 | -0.07 | 26,639.31 | 929,173 | 7.78 | 526,664 | 11.75 | 21.98 | 39 |
| 12 | 18-Mar | 421.95 | 428.00 | 417.15 | 419.75 | 423.19 | -0.52 | 26,658.36 | 864,518 | 7.24 | 454,956 | 10.15 | 19.25 | 34 |
| 13 | 17-Mar | 412.80 | 424.00 | 408.10 | 421.95 | 417.96 | 2.22 | 26,798.08 | 1,211,351 | 10.14 | 699,669 | 15.62 | 29.24 | 52 |
| 14 | 16-Mar | 401.45 | 414.25 | 392.05 | 412.80 | 406.04 | 3.12 | 26,216.97 | 1,670,759 | 13.99 | 750,234 | 16.74 | 30.46 | 56 |
| 15 | 13-Mar | 413.05 | 417.05 | 396.20 | 400.30 | 402.37 | -4.15 | 25,423.09 | 2,645,501 | 22.15 | 1,666,125 | 37.19 | 67.04 | 125 |
| 16 | 12-Mar | 429.00 | 429.00 | 413.00 | 417.65 | 418.00 | -3.82 | 26,524.99 | 2,236,725 | 18.73 | 1,062,034 | 23.70 | 44.00 | 79 |
| 17 | 11-Mar | 439.40 | 441.25 | 429.05 | 434.25 | 435.19 | -0.81 | 27,579.26 | 1,127,198 | 9.44 | 651,163 | 14.53 | 28.34 | 49 |
| 18 | 10-Mar | 437.50 | 439.90 | 433.50 | 437.80 | 436.58 | 1.67 | 27,804.72 | 940,739 | 7.88 | 498,191 | 11.12 | 21.75 | 37 |
| 19 | 09-Mar | 429.60 | 434.35 | 418.00 | 430.60 | 424.64 | -2.08 | 27,347.45 | 1,385,179 | 11.60 | 686,796 | 15.33 | 29.16 | 51 |
| 20 | 06-Mar | 441.95 | 445.45 | 437.65 | 439.75 | 440.54 | -1.04 | 27,928.56 | 969,049 | 8.11 | 530,838 | 11.85 | 23.39 | 40 |
| 21 | 05-Mar | 435.00 | 446.25 | 433.00 | 444.35 | 438.90 | 3.03 | 28,220.71 | 2,024,017 | 16.95 | 1,252,852 | 27.96 | 54.99 | 94 |
| 22 | 04-Mar | 431.30 | 435.00 | 426.55 | 431.30 | 431.69 | -2.07 | 27,391.90 | 926,388 | 7.76 | 498,039 | 11.12 | 21.50 | 37 |
| 23 | 02-Mar | 430.30 | 446.50 | 430.30 | 440.40 | 441.93 | -3.01 | 27,969.85 | 1,403,297 | 11.75 | 724,987 | 16.18 | 32.04 | 54 |
| 24 | 27-Feb | 456.00 | 462.95 | 452.00 | 454.05 | 455.16 | -1.48 | 28,836.76 | 992,981 | 8.31 | 676,729 | 15.10 | 30.80 | 51 |
| 25 | 26-Feb | 463.00 | 464.75 | 456.05 | 460.85 | 460.24 | -0.52 | 29,268.63 | 503,063 | 4.21 | 278,884 | 6.22 | 12.84 | 21 |
| 26 | 25-Feb | 456.60 | 465.05 | 453.95 | 463.25 | 461.41 | 1.87 | 29,421.05 | 1,262,686 | 10.57 | 783,716 | 17.49 | 36.16 | 59 |
| 27 | 24-Feb | 455.70 | 458.60 | 450.80 | 454.75 | 454.74 | 0.28 | 28,881.22 | 1,023,066 | 8.57 | 511,900 | 11.43 | 23.28 | 38 |
| 28 | 23-Feb | 457.70 | 457.85 | 440.50 | 453.50 | 447.61 | -0.41 | 28,801.83 | 1,568,200 | 13.13 | 709,832 | 15.84 | 31.77 | 53 |
| 29 | 20-Feb | 464.10 | 465.55 | 453.30 | 455.35 | 457.39 | -1.51 | 28,919.32 | 809,786 | 6.78 | 404,010 | 9.02 | 18.48 | 30 |
| 30 | 19-Feb | 477.10 | 477.10 | 460.00 | 462.35 | 469.22 | -2.68 | 29,363.89 | 700,482 | 5.87 | 359,999 | 8.03 | 16.89 | 27 |
| 31 | 18-Feb | 480.00 | 482.30 | 474.40 | 475.10 | 478.57 | -0.69 | 30,173.65 | 1,291,770 | 10.82 | 757,510 | 16.91 | 36.25 | 57 |
| 32 | 17-Feb | 481.50 | 483.95 | 476.25 | 478.40 | 479.36 | -0.18 | 30,383.23 | 935,036 | 7.83 | 431,725 | 9.64 | 20.70 | 32 |
| 33 | 16-Feb | 489.70 | 492.00 | 476.90 | 479.25 | 481.61 | -2.12 | 30,437.21 | 812,390 | 6.80 | 476,598 | 10.64 | 22.95 | 36 |
| 34 | 13-Feb | 498.75 | 500.50 | 488.00 | 489.65 | 492.95 | -1.82 | 31,097.72 | 846,798 | 7.09 | 431,091 | 9.62 | 21.25 | 32 |
| 35 | 12-Feb | 512.00 | 512.00 | 497.05 | 498.75 | 501.53 | -2.11 | 31,675.66 | 745,770 | 6.24 | 401,551 | 8.96 | 20.14 | 30 |
| 36 | 11-Feb | 509.70 | 523.20 | 507.15 | 509.50 | 514.53 | 0.45 | 32,358.39 | 2,121,693 | 17.77 | 797,078 | 17.79 | 41.01 | 60 |
| 37 | 10-Feb | 507.00 | 515.60 | 503.25 | 507.20 | 508.18 | 0.25 | 32,212.32 | 1,060,494 | 8.88 | 406,905 | 9.08 | 20.68 | 30 |
| 38 | 09-Feb | 507.00 | 514.70 | 504.30 | 505.95 | 509.35 | 0.35 | 32,132.93 | 1,289,850 | 10.80 | 531,482 | 11.86 | 27.07 | 40 |
| 39 | 06-Feb | 508.75 | 510.75 | 500.55 | 504.20 | 505.24 | -0.72 | 32,021.79 | 912,338 | 7.64 | 326,567 | 7.29 | 16.50 | 24 |
| 40 | 05-Feb | 525.00 | 532.00 | 502.25 | 507.85 | 513.35 | -0.94 | 32,253.60 | 3,657,302 | 30.62 | 852,734 | 19.03 | 43.78 | 63 |
| 41 | 04-Feb | 504.90 | 521.75 | 502.00 | 512.65 | 512.78 | 1.53 | 32,558.45 | 1,203,720 | 10.08 | 552,047 | 12.32 | 28.31 | 41 |
| 42 | 03-Feb | 491.00 | 506.00 | 487.00 | 504.90 | 499.73 | 4.52 | 32,066.25 | 1,179,645 | 9.88 | 533,130 | 11.90 | 26.64 | 39 |
| 43 | 02-Feb | 485.00 | 487.95 | 474.85 | 483.05 | 481.51 | -0.90 | 30,678.55 | 799,186 | 6.69 | 439,412 | 9.81 | 21.16 | 32 |
| 44 | 01-Feb | 490.00 | 492.00 | 484.75 | 487.45 | 488.94 | -0.95 | 30,958.00 | 119,426 | 1.00 | 44,804 | 1.00 | 2.19 | 3 |
| 45 | 30-Jan | 489.75 | 493.95 | 485.00 | 492.15 | 490.28 | 0.08 | 31,256.49 | 521,470 | 4.37 | 309,170 | 6.90 | 15.16 | 23 |
| 46 | 29-Jan | 499.90 | 500.40 | 477.80 | 491.75 | 487.51 | -1.85 | 31,231.09 | 979,663 | 8.20 | 397,287 | 8.87 | 19.37 | 29 |
| 47 | 28-Jan | 506.25 | 506.90 | 499.55 | 501.00 | 502.14 | -1.17 | 31,818.00 | 745,181 | 6.24 | 411,557 | 9.19 | 20.67 | 30 |
| 48 | 27-Jan | 497.50 | 510.40 | 487.05 | 506.95 | 500.96 | 1.55 | 32,196.44 | 637,329 | 5.34 | 292,453 | 6.53 | 14.65 | 22 |
| 49 | 23-Jan | 503.00 | 510.25 | 497.00 | 499.20 | 503.10 | -0.92 | 31,704.24 | 598,625 | 5.01 | 260,768 | 5.82 | 13.12 | 19 |
| 50 | 22-Jan | 502.00 | 517.35 | 499.60 | 503.85 | 507.43 | 0.37 | 31,999.56 | 725,683 | 6.08 | 347,977 | 7.77 | 17.66 | 26 |
| 51 | 21-Jan | 503.00 | 505.45 | 493.45 | 502.00 | 501.15 | -0.91 | 31,882.00 | 847,258 | 7.09 | 375,567 | 8.38 | 18.82 | 28 |
| 52 | 20-Jan | 512.80 | 514.05 | 498.30 | 506.60 | 504.73 | -0.68 | 32,174.21 | 997,484 | 8.35 | 435,566 | 9.72 | 21.98 | 32 |
| 53 | 19-Jan | 508.00 | 515.25 | 503.95 | 510.05 | 510.37 | 0.29 | 32,393.32 | 450,889 | 3.78 | 187,592 | 4.19 | 9.57 | 14 |
| 54 | 16-Jan | 525.65 | 528.65 | 506.05 | 508.55 | 514.10 | -3.67 | 32,298.06 | 892,494 | 7.47 | 470,570 | 10.50 | 24.19 | 35 |
| 55 | 14-Jan | 520.00 | 529.10 | 517.50 | 527.95 | 525.47 | 1.43 | 33,530.15 | 1,235,341 | 10.34 | 698,160 | 15.58 | 36.69 | 51 |
| 56 | 13-Jan | 508.20 | 524.00 | 500.15 | 520.50 | 512.10 | 3.34 | 33,057.00 | 1,378,698 | 11.54 | 669,733 | 14.95 | 34.30 | 49 |
| 57 | 12-Jan | 503.00 | 505.50 | 487.25 | 503.70 | 496.31 | -0.14 | 31,990.03 | 755,693 | 6.33 | 279,198 | 6.23 | 13.86 | 21 |
| 58 | 09-Jan | 519.95 | 523.95 | 502.05 | 504.40 | 511.85 | -2.99 | 32,034.49 | 664,785 | 5.57 | 316,431 | 7.06 | 16.20 | 23 |
| 59 | 08-Jan | 517.50 | 530.75 | 514.55 | 519.95 | 521.84 | 0.46 | 33,022.07 | 1,362,000 | 11.40 | 545,739 | 12.18 | 28.48 | 40 |
| 60 | 07-Jan | 521.00 | 525.00 | 516.00 | 517.55 | 520.77 | -0.38 | 32,869.65 | 1,084,107 | 9.08 | 670,795 | 14.97 | 34.93 | 49 |
| 61 | 06-Jan | 509.80 | 521.00 | 505.00 | 519.50 | 516.00 | 2.71 | 32,993.49 | 1,957,528 | 16.39 | 963,839 | 21.51 | 49.00 | 71 |
| 62 | 05-Jan | 497.25 | 508.25 | 493.30 | 505.80 | 505.23 | 1.72 | 32,123.41 | 1,140,870 | 9.55 | 561,958 | 12.54 | 28.39 | 41 |
| 63 | 02-Jan | 494.20 | 500.50 | 492.00 | 497.25 | 497.32 | 0.62 | 31,580.39 | 399,501 | 3.35 | 194,687 | 4.35 | 9.68 | 14 |
| 64 | 01-Jan | 500.75 | 502.50 | 492.35 | 494.20 | 495.02 | -1.16 | 31,386.69 | 517,987 | 4.34 | 267,152 | 5.96 | 13.22 | 20 |
| 65 | 31-Dec | 497.50 | 502.15 | 494.50 | 500.00 | 498.87 | 1.19 | 31,755.00 | 432,342 | 3.62 | 263,918 | 5.89 | 13.17 | 19 |
| 66 | 30-Dec | 497.00 | 500.45 | 492.85 | 494.10 | 494.97 | -0.49 | 31,380.34 | 560,939 | 4.70 | 341,376 | 7.62 | 16.90 | 25 |
| 67 | 29-Dec | 507.00 | 512.00 | 494.75 | 496.55 | 503.49 | -1.83 | 31,535.94 | 735,336 | 6.16 | 341,965 | 7.63 | 17.22 | 25 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL