| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,044.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 21-May-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 3,658.94 | Low52 Price: 2,343.05 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 40,450,092 | Low52 Date: 04-Mar-2025 | SHP: 47.21 / 15.28 / 21.52 / 15.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 95 | ||||
| High/Low Price | Quarter: 3,251.95 / 2,343.05 | Month: 4,044.0 / 3,282.6 | Week: 3,755.0 / 3,600.0 | Day: 3,829.5 / 3,707.8 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,795.90 | 3,829.50 | 3,707.80 | 3,723.50 | 3,737.46 | -1.88 | 15,061.59 | 76,272 | 1.81 | 32,771 | 2.09 | 12.25 | 51 |
| 2 | 10-Jul | 3,868.90 | 3,879.00 | 3,785.00 | 3,795.00 | 3,826.34 | -1.77 | 15,350.00 | 112,482 | 2.67 | 35,919 | 2.29 | 13.74 | 56 |
| 3 | 09-Jul | 3,819.20 | 3,880.00 | 3,765.10 | 3,863.40 | 3,844.55 | 1.19 | 15,627.49 | 186,804 | 4.43 | 55,316 | 3.52 | 21.27 | 86 |
| 4 | 08-Jul | 3,655.00 | 3,868.00 | 3,647.80 | 3,818.10 | 3,794.37 | 4.45 | 15,444.25 | 644,535 | 15.30 | 134,029 | 8.54 | 50.86 | 207 |
| 5 | 07-Jul | 3,609.80 | 3,695.00 | 3,596.30 | 3,655.50 | 3,631.08 | 1.27 | 14,786.53 | 95,883 | 2.28 | 54,316 | 3.46 | 19.72 | 84 |
| 6 | 04-Jul | 3,710.00 | 3,710.00 | 3,600.00 | 3,609.80 | 3,626.95 | -1.98 | 14,601.67 | 73,575 | 1.75 | 34,432 | 2.19 | 12.49 | 53 |
| 7 | 03-Jul | 3,688.80 | 3,724.00 | 3,655.10 | 3,682.60 | 3,695.78 | -0.07 | 14,896.15 | 86,087 | 2.04 | 48,367 | 3.08 | 17.88 | 75 |
| 8 | 02-Jul | 3,656.00 | 3,755.00 | 3,608.10 | 3,685.00 | 3,695.16 | 0.81 | 14,905.00 | 202,951 | 4.82 | 87,345 | 5.56 | 32.28 | 135 |
| 9 | 01-Jul | 3,686.50 | 3,733.50 | 3,645.00 | 3,655.50 | 3,676.30 | -0.77 | 14,786.53 | 134,055 | 3.18 | 72,118 | 4.59 | 26.51 | 112 |
| 10 | 30-Jun | 3,650.50 | 3,689.30 | 3,615.00 | 3,684.00 | 3,655.28 | 1.06 | 14,901.00 | 81,713 | 1.94 | 36,030 | 2.29 | 13.17 | 56 |
| 11 | 27-Jun | 3,580.00 | 3,689.00 | 3,580.00 | 3,645.30 | 3,638.74 | 2.08 | 14,745.27 | 261,950 | 6.22 | 127,183 | 8.10 | 46.28 | 197 |
| 12 | 26-Jun | 3,680.00 | 3,687.80 | 3,555.20 | 3,570.90 | 3,593.68 | -2.08 | 14,444.32 | 108,746 | 2.58 | 49,519 | 3.15 | 17.80 | 77 |
| 13 | 25-Jun | 3,560.00 | 3,722.00 | 3,560.00 | 3,646.80 | 3,660.56 | 2.48 | 14,751.34 | 201,834 | 4.79 | 69,171 | 4.40 | 25.32 | 107 |
| 14 | 24-Jun | 3,563.00 | 3,580.00 | 3,512.20 | 3,558.70 | 3,553.35 | 1.64 | 14,394.97 | 75,121 | 1.78 | 26,497 | 1.69 | 9.42 | 41 |
| 15 | 23-Jun | 3,511.00 | 3,527.80 | 3,454.10 | 3,501.40 | 3,484.39 | -0.80 | 14,163.20 | 98,301 | 2.33 | 42,871 | 2.73 | 14.94 | 66 |
| 16 | 20-Jun | 3,555.00 | 3,577.90 | 3,511.30 | 3,529.70 | 3,541.39 | -0.70 | 14,277.67 | 53,392 | 1.27 | 18,214 | 1.16 | 6.45 | 28 |
| 17 | 19-Jun | 3,610.00 | 3,631.10 | 3,529.30 | 3,554.60 | 3,568.83 | -1.46 | 14,378.39 | 54,724 | 1.30 | 15,702 | 1.00 | 5.60 | 24 |
| 18 | 18-Jun | 3,590.00 | 3,675.60 | 3,584.20 | 3,607.20 | 3,627.43 | 0.37 | 14,591.16 | 70,010 | 1.66 | 25,983 | 1.65 | 9.43 | 40 |
| 19 | 17-Jun | 3,663.00 | 3,663.00 | 3,582.20 | 3,594.00 | 3,614.21 | -1.23 | 14,537.00 | 64,185 | 1.52 | 21,381 | 1.36 | 7.73 | 33 |
| 20 | 16-Jun | 3,710.00 | 3,724.90 | 3,630.00 | 3,638.80 | 3,646.77 | -1.89 | 14,718.98 | 69,698 | 1.65 | 34,213 | 2.18 | 12.48 | 53 |
| 21 | 13-Jun | 3,705.30 | 3,795.50 | 3,675.70 | 3,708.80 | 3,725.06 | -1.24 | 15,002.13 | 138,237 | 3.28 | 72,584 | 4.62 | 27.04 | 112 |
| 22 | 12-Jun | 3,840.00 | 3,875.00 | 3,749.00 | 3,755.30 | 3,796.89 | -2.44 | 15,190.22 | 76,687 | 1.82 | 35,765 | 2.28 | 13.58 | 55 |
| 23 | 11-Jun | 3,855.90 | 3,880.00 | 3,820.00 | 3,849.40 | 3,853.81 | -0.06 | 15,570.86 | 68,000 | 1.61 | 21,503 | 1.37 | 8.29 | 33 |
| 24 | 10-Jun | 3,788.00 | 3,896.00 | 3,720.00 | 3,851.90 | 3,827.94 | 1.42 | 15,580.97 | 195,737 | 4.65 | 69,115 | 4.40 | 26.46 | 107 |
| 25 | 09-Jun | 3,800.00 | 3,837.80 | 3,752.50 | 3,797.80 | 3,797.46 | -0.03 | 15,362.14 | 109,825 | 2.61 | 40,871 | 2.60 | 15.52 | 63 |
| 26 | 06-Jun | 3,730.00 | 3,820.00 | 3,674.90 | 3,798.90 | 3,756.03 | 2.44 | 15,366.59 | 151,724 | 3.60 | 65,561 | 4.18 | 24.62 | 101 |
| 27 | 05-Jun | 3,621.00 | 3,749.00 | 3,620.80 | 3,708.30 | 3,706.81 | 2.42 | 15,000.11 | 151,275 | 3.59 | 54,403 | 3.46 | 20.17 | 84 |
| 28 | 04-Jun | 3,677.10 | 3,720.00 | 3,606.00 | 3,620.80 | 3,641.98 | -0.89 | 14,646.17 | 116,694 | 2.77 | 40,913 | 2.61 | 14.90 | 63 |
| 29 | 03-Jun | 3,732.10 | 3,754.90 | 3,605.00 | 3,653.40 | 3,643.60 | -2.33 | 14,778.04 | 228,571 | 5.42 | 98,368 | 6.26 | 35.84 | 152 |
| 30 | 02-Jun | 3,800.00 | 3,822.70 | 3,727.00 | 3,740.60 | 3,754.76 | -1.01 | 15,130.76 | 61,390 | 1.46 | 21,874 | 1.39 | 8.21 | 34 |
| 31 | 30-May | 3,746.60 | 3,838.40 | 3,738.00 | 3,778.70 | 3,792.65 | 1.36 | 15,284.88 | 139,133 | 3.30 | 56,793 | 3.62 | 21.54 | 88 |
| 32 | 29-May | 3,772.00 | 3,776.80 | 3,702.00 | 3,728.10 | 3,736.94 | -0.29 | 15,080.20 | 50,042 | 1.19 | 18,013 | 1.15 | 6.73 | 28 |
| 33 | 28-May | 3,736.70 | 3,835.40 | 3,726.10 | 3,738.90 | 3,769.27 | 0.06 | 15,123.88 | 122,339 | 2.90 | 45,228 | 2.88 | 17.05 | 70 |
| 34 | 27-May | 3,760.00 | 3,798.60 | 3,706.20 | 3,736.80 | 3,754.88 | 0.02 | 15,115.39 | 72,004 | 1.71 | 26,267 | 1.67 | 9.86 | 41 |
| 35 | 26-May | 3,800.00 | 3,827.10 | 3,720.00 | 3,736.10 | 3,766.19 | -1.35 | 15,112.56 | 97,541 | 2.32 | 37,480 | 2.39 | 14.12 | 58 |
| 36 | 23-May | 3,824.00 | 3,857.80 | 3,760.80 | 3,787.20 | 3,821.85 | -1.17 | 15,319.26 | 77,033 | 1.83 | 28,305 | 1.80 | 10.82 | 44 |
| 37 | 22-May | 3,835.00 | 3,881.20 | 3,814.00 | 3,832.20 | 3,841.95 | 0.04 | 15,501.28 | 90,876 | 2.16 | 38,771 | 2.47 | 14.90 | 60 |
| 38 | 21-May | 3,838.00 | 4,044.00 | 3,811.00 | 3,830.80 | 3,916.46 | -0.19 | 15,495.62 | 372,485 | 8.84 | 102,747 | 6.54 | 40.24 | 159 |
| 39 | 20-May | 3,870.00 | 3,883.00 | 3,800.00 | 3,838.00 | 3,845.93 | -0.58 | 15,524.00 | 81,647 | 1.94 | 33,180 | 2.11 | 12.76 | 51 |
| 40 | 19-May | 3,849.90 | 3,919.00 | 3,822.80 | 3,860.20 | 3,880.17 | 0.75 | 15,614.54 | 126,846 | 3.01 | 46,457 | 2.96 | 18.03 | 70 |
| 41 | 16-May | 3,916.90 | 3,939.00 | 3,814.40 | 3,831.50 | 3,869.59 | -2.18 | 15,498.45 | 174,091 | 4.13 | 69,886 | 4.45 | 27.04 | 105 |
| 42 | 15-May | 3,875.20 | 3,930.00 | 3,842.00 | 3,916.90 | 3,896.08 | 0.54 | 15,843.90 | 168,618 | 4.00 | 64,474 | 4.11 | 25.12 | 97 |
| 43 | 14-May | 3,770.20 | 3,960.00 | 3,754.80 | 3,895.80 | 3,895.64 | 3.33 | 15,758.55 | 460,492 | 10.93 | 139,725 | 8.90 | 54.43 | 210 |
| 44 | 13-May | 3,750.00 | 3,800.00 | 3,704.10 | 3,770.20 | 3,770.70 | 0.54 | 15,250.49 | 173,815 | 4.13 | 78,623 | 5.01 | 29.65 | 118 |
| 45 | 12-May | 3,825.90 | 3,899.00 | 3,726.20 | 3,750.00 | 3,816.89 | -0.42 | 15,168.00 | 285,038 | 6.77 | 88,385 | 5.63 | 33.74 | 133 |
| 46 | 09-May | 3,594.90 | 3,801.00 | 3,550.40 | 3,765.90 | 3,681.23 | 2.50 | 15,233.10 | 272,525 | 6.47 | 68,226 | 4.34 | 25.12 | 103 |
| 47 | 08-May | 3,612.80 | 3,808.70 | 3,590.00 | 3,674.00 | 3,715.56 | 1.18 | 14,861.00 | 717,638 | 17.03 | 240,777 | 15.33 | 89.46 | 363 |
| 48 | 07-May | 3,551.00 | 3,650.00 | 3,491.00 | 3,631.00 | 3,570.66 | 1.54 | 14,687.00 | 370,687 | 8.80 | 77,040 | 4.91 | 27.51 | 116 |
| 49 | 06-May | 3,459.00 | 3,627.90 | 3,425.10 | 3,575.90 | 3,569.53 | 4.23 | 14,464.55 | 1,126,901 | 26.75 | 224,901 | 14.32 | 80.28 | 339 |
| 50 | 05-May | 3,400.00 | 3,544.00 | 3,390.00 | 3,430.90 | 3,460.11 | 1.62 | 13,878.02 | 630,090 | 14.95 | 169,460 | 10.79 | 58.64 | 255 |
| 51 | 02-May | 3,308.00 | 3,455.80 | 3,282.60 | 3,376.30 | 3,392.61 | 1.33 | 13,657.16 | 702,398 | 16.67 | 164,611 | 10.48 | 55.85 | 248 |
| 52 | 30-Apr | 3,045.10 | 3,361.10 | 3,020.30 | 3,332.00 | 3,297.42 | 8.87 | 13,477.00 | 2,389,378 | 56.71 | 218,562 | 13.92 | 72.07 | 329 |
| 53 | 29-Apr | 3,051.10 | 3,098.00 | 3,041.90 | 3,060.40 | 3,067.52 | 0.53 | 12,379.35 | 60,114 | 1.43 | 22,274 | 1.42 | 6.83 | 34 |
| 54 | 28-Apr | 3,025.70 | 3,065.00 | 2,984.50 | 3,044.20 | 3,031.40 | 0.32 | 12,313.82 | 63,154 | 1.50 | 21,530 | 1.37 | 6.53 | 32 |
| 55 | 25-Apr | 3,115.00 | 3,117.40 | 3,003.10 | 3,034.50 | 3,048.96 | -1.91 | 12,274.58 | 105,293 | 2.50 | 48,372 | 3.08 | 14.75 | 73 |
| 56 | 24-Apr | 3,020.00 | 3,111.00 | 3,018.70 | 3,093.50 | 3,074.73 | 2.44 | 12,513.24 | 95,590 | 2.27 | 29,551 | 1.88 | 9.09 | 45 |
| 57 | 23-Apr | 3,015.00 | 3,035.00 | 2,989.60 | 3,019.80 | 3,014.33 | 0.71 | 12,215.12 | 48,665 | 1.16 | 18,340 | 1.17 | 5.53 | 28 |
| 58 | 22-Apr | 3,030.00 | 3,043.40 | 2,990.00 | 2,998.60 | 3,017.65 | -0.91 | 12,129.36 | 42,132 | 1.00 | 19,577 | 1.25 | 5.91 | 29 |
| 59 | 21-Apr | 3,021.00 | 3,074.90 | 2,987.00 | 3,026.10 | 3,025.31 | 0.20 | 12,240.60 | 120,377 | 2.86 | 64,289 | 4.09 | 19.45 | 97 |
| 60 | 17-Apr | 3,023.80 | 3,062.00 | 2,986.00 | 3,020.00 | 3,028.71 | -0.13 | 12,215.00 | 112,022 | 2.66 | 40,323 | 2.57 | 12.21 | 61 |
| 61 | 16-Apr | 2,910.00 | 3,049.00 | 2,898.10 | 3,023.80 | 2,992.32 | 4.16 | 12,231.30 | 201,076 | 4.77 | 58,416 | 3.72 | 17.48 | 88 |
| 62 | 15-Apr | 2,880.00 | 2,912.40 | 2,850.40 | 2,903.10 | 2,885.85 | 2.49 | 11,743.07 | 72,108 | 1.71 | 24,988 | 1.59 | 7.21 | 38 |
| 63 | 11-Apr | 2,725.00 | 2,864.00 | 2,692.35 | 2,832.50 | 2,751.00 | 5.80 | 11,457.49 | 223,749 | 5.31 | 92,743 | 5.91 | 25.00 | 140 |
| 64 | 09-Apr | 2,704.70 | 2,715.80 | 2,659.00 | 2,677.20 | 2,679.65 | -0.57 | 10,829.30 | 167,492 | 3.98 | 139,479 | 8.88 | 37.38 | 210 |
| 65 | 08-Apr | 2,710.00 | 2,735.00 | 2,671.95 | 2,692.45 | 2,706.35 | 1.14 | 10,890.99 | 53,029 | 1.26 | 26,333 | 1.68 | 7.13 | 40 |
| 66 | 07-Apr | 2,536.00 | 2,722.30 | 2,504.00 | 2,662.00 | 2,639.35 | -7.16 | 10,767.00 | 183,840 | 4.36 | 125,063 | 7.96 | 33.01 | 188 |
| 67 | 04-Apr | 2,895.00 | 2,898.05 | 2,836.60 | 2,867.35 | 2,871.82 | -0.35 | 11,598.46 | 100,200 | 2.38 | 55,135 | 3.51 | 15.83 | 83 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ