| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,438.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 23-Oct-2025 | Bumper: 4,021.0; Drift%: 1.23 |
| Industry: Auto Components | Face Value: 10; VWAP21: 3,984.32 | 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 / 16.21 / 21.05 / 15.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 140 | ||||
| High/Low Price | Quarter: 3,251.95 / 2,343.05 | Month: 3,585.0 / 3,125.4 | Week: 4,215.7 / 3,940.0 | Day: 4,128.1 / 4,018.0 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,128.00 | 4,128.10 | 4,018.00 | 4,071.00 | 4,075.23 | -0.40 | 16,467.00 | 109,062 | 3.32 | 35,271 | 2.84 | 14.37 | 57 |
| 2 | 11-Nov | 4,114.80 | 4,149.00 | 4,059.00 | 4,087.30 | 4,095.01 | -0.67 | 16,533.17 | 78,952 | 2.40 | 31,101 | 2.50 | 12.74 | 50 |
| 3 | 10-Nov | 4,036.00 | 4,136.00 | 4,010.00 | 4,114.80 | 4,090.20 | 2.21 | 16,644.40 | 196,621 | 5.99 | 64,900 | 5.22 | 26.55 | 105 |
| 4 | 07-Nov | 3,955.10 | 4,060.00 | 3,903.50 | 4,026.00 | 3,984.33 | 1.40 | 16,285.00 | 145,749 | 4.44 | 40,258 | 3.24 | 16.04 | 65 |
| 5 | 06-Nov | 4,008.00 | 4,055.60 | 3,942.00 | 3,970.60 | 4,001.59 | -0.82 | 16,061.11 | 145,835 | 4.44 | 42,225 | 3.40 | 16.90 | 68 |
| 6 | 04-Nov | 4,051.90 | 4,199.00 | 3,979.60 | 4,003.40 | 4,105.47 | -0.63 | 16,193.79 | 394,953 | 12.03 | 75,061 | 6.04 | 30.82 | 121 |
| 7 | 03-Nov | 4,056.00 | 4,132.00 | 4,021.00 | 4,028.70 | 4,060.40 | -0.10 | 16,296.13 | 131,244 | 4.00 | 33,413 | 2.69 | 13.57 | 54 |
| 8 | 31-Oct | 4,105.80 | 4,153.80 | 4,013.50 | 4,032.70 | 4,077.34 | -1.74 | 16,312.31 | 276,048 | 8.41 | 134,404 | 10.82 | 54.80 | 217 |
| 9 | 30-Oct | 4,034.00 | 4,165.00 | 4,004.80 | 4,104.10 | 4,092.60 | 2.22 | 16,601.12 | 347,632 | 10.59 | 94,140 | 7.58 | 38.53 | 152 |
| 10 | 29-Oct | 4,109.00 | 4,109.90 | 3,940.00 | 4,014.80 | 4,008.72 | -1.58 | 16,239.90 | 188,608 | 5.74 | 66,595 | 5.36 | 26.70 | 107 |
| 11 | 28-Oct | 4,103.90 | 4,148.60 | 4,051.80 | 4,079.20 | 4,085.88 | 0.66 | 16,500.40 | 335,746 | 10.22 | 105,803 | 8.51 | 43.23 | 171 |
| 12 | 27-Oct | 4,141.00 | 4,215.70 | 4,019.90 | 4,052.60 | 4,109.30 | -2.13 | 16,392.80 | 373,358 | 11.37 | 96,398 | 7.76 | 39.61 | 155 |
| 13 | 24-Oct | 4,262.50 | 4,299.00 | 4,111.70 | 4,140.90 | 4,218.63 | -3.76 | 16,749.98 | 508,539 | 15.49 | 130,635 | 10.51 | 55.11 | 211 |
| 14 | 23-Oct | 4,250.10 | 4,438.00 | 4,236.00 | 4,302.70 | 4,309.50 | 0.30 | 17,404.46 | 1,520,402 | 46.30 | 263,317 | 21.19 | 113.48 | 425 |
| 15 | 21-Oct | 4,179.10 | 4,350.60 | 4,122.90 | 4,289.70 | 4,264.45 | 2.04 | 17,351.88 | 974,786 | 29.68 | 97,069 | 7.81 | 41.39 | 157 |
| 16 | 20-Oct | 3,758.00 | 4,255.00 | 3,728.70 | 4,203.90 | 4,107.44 | 12.63 | 17,004.81 | 4,416,756 | 134.50 | 479,560 | 38.59 | 196.98 | 773 |
| 17 | 17-Oct | 3,710.00 | 3,775.00 | 3,655.90 | 3,732.40 | 3,725.15 | 0.90 | 15,097.59 | 507,244 | 15.45 | 133,780 | 10.77 | 49.84 | 216 |
| 18 | 16-Oct | 3,580.00 | 3,722.00 | 3,555.50 | 3,699.00 | 3,660.14 | 4.04 | 14,962.00 | 256,624 | 7.81 | 117,113 | 9.42 | 42.86 | 189 |
| 19 | 15-Oct | 3,473.10 | 3,569.00 | 3,445.50 | 3,555.30 | 3,518.00 | 2.37 | 14,381.22 | 86,889 | 2.65 | 41,735 | 3.36 | 14.00 | 67 |
| 20 | 14-Oct | 3,599.00 | 3,604.00 | 3,455.00 | 3,473.10 | 3,528.15 | -2.95 | 14,048.72 | 103,881 | 3.16 | 61,577 | 4.96 | 21.73 | 99 |
| 21 | 13-Oct | 3,537.00 | 3,590.00 | 3,501.00 | 3,578.60 | 3,553.28 | 1.09 | 14,475.47 | 154,660 | 4.71 | 116,398 | 9.37 | 41.36 | 188 |
| 22 | 10-Oct | 3,503.90 | 3,568.00 | 3,503.90 | 3,539.90 | 3,545.51 | 1.04 | 14,318.93 | 87,414 | 2.66 | 40,105 | 3.23 | 14.22 | 65 |
| 23 | 09-Oct | 3,499.30 | 3,521.90 | 3,472.00 | 3,503.60 | 3,497.24 | -0.09 | 14,172.09 | 32,837 | 1.00 | 12,425 | 1.00 | 4.35 | 20 |
| 24 | 08-Oct | 3,460.00 | 3,560.00 | 3,425.80 | 3,506.60 | 3,504.57 | 1.03 | 14,184.23 | 116,808 | 3.56 | 32,891 | 2.65 | 11.53 | 53 |
| 25 | 07-Oct | 3,470.00 | 3,489.70 | 3,447.50 | 3,470.80 | 3,464.83 | 0.02 | 14,039.42 | 51,783 | 1.58 | 36,598 | 2.95 | 12.68 | 59 |
| 26 | 06-Oct | 3,511.10 | 3,511.10 | 3,435.00 | 3,470.20 | 3,464.95 | -1.16 | 14,036.99 | 66,612 | 2.03 | 41,866 | 3.37 | 14.51 | 68 |
| 27 | 03-Oct | 3,479.10 | 3,519.70 | 3,467.30 | 3,511.10 | 3,504.29 | 0.65 | 14,202.43 | 58,026 | 1.77 | 27,582 | 2.22 | 9.67 | 44 |
| 28 | 01-Oct | 3,384.70 | 3,495.00 | 3,363.60 | 3,488.40 | 3,470.84 | 3.10 | 14,110.61 | 118,470 | 3.61 | 56,441 | 4.54 | 19.59 | 91 |
| 29 | 30-Sep | 3,376.50 | 3,450.00 | 3,353.60 | 3,383.40 | 3,409.47 | 0.88 | 13,685.88 | 94,149 | 2.87 | 34,548 | 2.78 | 11.78 | 56 |
| 30 | 29-Sep | 3,408.00 | 3,420.40 | 3,340.10 | 3,354.00 | 3,368.45 | -1.34 | 13,566.00 | 62,131 | 1.89 | 27,639 | 2.22 | 9.31 | 45 |
| 31 | 26-Sep | 3,449.00 | 3,449.00 | 3,370.00 | 3,399.50 | 3,409.39 | -1.55 | 13,751.01 | 61,157 | 1.86 | 25,815 | 2.08 | 8.80 | 42 |
| 32 | 25-Sep | 3,435.20 | 3,482.00 | 3,412.00 | 3,453.00 | 3,450.33 | -0.05 | 13,967.00 | 86,138 | 2.62 | 36,477 | 2.94 | 12.59 | 59 |
| 33 | 24-Sep | 3,474.60 | 3,509.30 | 3,428.00 | 3,454.90 | 3,461.40 | -0.57 | 13,975.10 | 69,309 | 2.11 | 32,800 | 2.64 | 11.35 | 53 |
| 34 | 23-Sep | 3,499.80 | 3,585.00 | 3,461.10 | 3,474.60 | 3,517.95 | 0.12 | 14,054.79 | 243,917 | 7.43 | 61,062 | 4.91 | 21.48 | 98 |
| 35 | 22-Sep | 3,399.00 | 3,487.00 | 3,386.20 | 3,470.60 | 3,455.09 | 2.19 | 14,038.61 | 150,104 | 4.57 | 68,880 | 5.54 | 23.80 | 111 |
| 36 | 19-Sep | 3,440.60 | 3,452.60 | 3,375.00 | 3,396.20 | 3,405.13 | -1.29 | 13,737.66 | 121,280 | 3.69 | 69,854 | 5.62 | 23.79 | 113 |
| 37 | 18-Sep | 3,431.90 | 3,450.00 | 3,409.70 | 3,440.60 | 3,431.52 | 0.31 | 13,917.26 | 45,869 | 1.40 | 17,248 | 1.39 | 5.92 | 28 |
| 38 | 17-Sep | 3,445.00 | 3,500.00 | 3,416.00 | 3,430.10 | 3,451.72 | -0.46 | 13,874.79 | 132,613 | 4.04 | 67,528 | 5.43 | 23.31 | 109 |
| 39 | 16-Sep | 3,340.10 | 3,456.00 | 3,317.00 | 3,445.90 | 3,422.89 | 3.02 | 13,938.70 | 177,007 | 5.39 | 70,348 | 5.66 | 24.08 | 113 |
| 40 | 15-Sep | 3,304.70 | 3,364.00 | 3,285.00 | 3,345.00 | 3,337.07 | 1.97 | 13,530.00 | 65,988 | 2.01 | 21,028 | 1.69 | 7.02 | 34 |
| 41 | 12-Sep | 3,305.40 | 3,328.00 | 3,273.20 | 3,280.40 | 3,293.89 | -0.76 | 13,269.25 | 61,574 | 1.88 | 26,601 | 2.14 | 8.76 | 43 |
| 42 | 11-Sep | 3,378.00 | 3,378.00 | 3,295.00 | 3,305.40 | 3,332.62 | -2.16 | 13,370.37 | 66,964 | 2.04 | 32,891 | 2.65 | 10.96 | 53 |
| 43 | 10-Sep | 3,398.50 | 3,398.50 | 3,350.10 | 3,378.40 | 3,373.63 | 0.05 | 13,665.66 | 43,221 | 1.32 | 20,496 | 1.65 | 6.91 | 33 |
| 44 | 09-Sep | 3,399.90 | 3,399.90 | 3,342.00 | 3,376.70 | 3,372.48 | -0.23 | 13,658.78 | 44,851 | 1.37 | 18,154 | 1.46 | 6.12 | 29 |
| 45 | 08-Sep | 3,409.90 | 3,417.40 | 3,355.00 | 3,384.50 | 3,383.33 | 1.01 | 13,690.33 | 86,579 | 2.64 | 28,948 | 2.33 | 9.79 | 47 |
| 46 | 05-Sep | 3,368.60 | 3,368.60 | 3,303.20 | 3,350.70 | 3,338.92 | 0.19 | 13,553.61 | 54,783 | 1.67 | 19,306 | 1.55 | 6.45 | 31 |
| 47 | 04-Sep | 3,452.00 | 3,459.10 | 3,321.20 | 3,344.30 | 3,390.34 | 0.76 | 13,527.72 | 287,360 | 8.75 | 163,329 | 13.14 | 55.37 | 263 |
| 48 | 03-Sep | 3,376.00 | 3,379.50 | 3,282.00 | 3,319.00 | 3,319.42 | -1.69 | 13,425.00 | 165,873 | 5.05 | 67,475 | 5.43 | 22.40 | 109 |
| 49 | 02-Sep | 3,219.70 | 3,394.80 | 3,219.30 | 3,376.00 | 3,331.83 | 5.39 | 13,655.00 | 415,820 | 12.66 | 108,872 | 8.76 | 36.27 | 176 |
| 50 | 01-Sep | 3,137.00 | 3,212.00 | 3,125.40 | 3,203.30 | 3,182.82 | 2.27 | 12,957.38 | 56,159 | 1.71 | 22,511 | 1.81 | 7.16 | 36 |
| 51 | 29-Aug | 3,100.60 | 3,146.40 | 3,075.70 | 3,132.20 | 3,123.10 | 0.64 | 12,669.78 | 75,069 | 2.29 | 43,392 | 3.49 | 13.55 | 70 |
| 52 | 28-Aug | 3,055.00 | 3,149.00 | 3,035.00 | 3,112.20 | 3,108.34 | 2.40 | 12,588.88 | 152,719 | 4.65 | 33,248 | 2.68 | 10.33 | 54 |
| 53 | 26-Aug | 3,216.00 | 3,220.40 | 3,000.50 | 3,039.30 | 3,058.31 | -5.45 | 12,294.00 | 222,014 | 6.76 | 115,896 | 9.33 | 35.44 | 187 |
| 54 | 25-Aug | 3,218.00 | 3,269.30 | 3,173.00 | 3,214.60 | 3,214.99 | 0.95 | 13,003.09 | 135,224 | 4.12 | 79,799 | 6.42 | 25.66 | 129 |
| 55 | 22-Aug | 3,182.40 | 3,215.00 | 3,175.00 | 3,184.50 | 3,194.58 | 0.07 | 12,881.33 | 48,005 | 1.46 | 21,421 | 1.72 | 6.84 | 35 |
| 56 | 21-Aug | 3,228.00 | 3,237.80 | 3,165.60 | 3,182.40 | 3,202.13 | -0.46 | 12,872.84 | 99,293 | 3.02 | 58,386 | 4.70 | 18.70 | 94 |
| 57 | 20-Aug | 3,240.00 | 3,240.00 | 3,190.30 | 3,197.10 | 3,207.22 | -0.45 | 12,932.30 | 46,449 | 1.41 | 19,797 | 1.59 | 6.35 | 32 |
| 58 | 19-Aug | 3,257.40 | 3,270.00 | 3,196.80 | 3,211.70 | 3,217.06 | -0.64 | 12,991.36 | 78,148 | 2.38 | 33,689 | 2.71 | 10.84 | 54 |
| 59 | 18-Aug | 3,149.90 | 3,325.00 | 3,110.00 | 3,232.40 | 3,246.31 | 4.56 | 13,075.09 | 290,871 | 8.86 | 76,259 | 6.14 | 24.76 | 123 |
| 60 | 14-Aug | 3,185.00 | 3,185.00 | 3,081.70 | 3,091.50 | 3,116.34 | -2.12 | 12,505.15 | 48,311 | 1.47 | 22,560 | 1.82 | 7.03 | 36 |
| 61 | 13-Aug | 3,145.90 | 3,175.00 | 3,121.00 | 3,158.50 | 3,150.42 | 1.32 | 12,776.16 | 43,065 | 1.31 | 17,612 | 1.42 | 5.55 | 28 |
| 62 | 12-Aug | 3,122.00 | 3,155.00 | 3,093.30 | 3,117.30 | 3,113.34 | -0.08 | 12,609.51 | 75,459 | 2.30 | 33,057 | 2.66 | 10.29 | 53 |
| 63 | 11-Aug | 3,153.30 | 3,160.00 | 3,105.00 | 3,119.80 | 3,123.47 | -1.31 | 12,619.62 | 53,199 | 1.62 | 24,766 | 1.99 | 7.74 | 38 |
| 64 | 08-Aug | 3,186.00 | 3,209.90 | 3,140.00 | 3,161.20 | 3,175.92 | -1.52 | 12,787.08 | 48,456 | 1.48 | 17,848 | 1.44 | 5.67 | 28 |
| 65 | 07-Aug | 3,215.00 | 3,216.00 | 3,170.20 | 3,209.90 | 3,198.37 | -0.44 | 12,984.08 | 70,886 | 2.16 | 30,717 | 2.47 | 9.82 | 47 |
| 66 | 06-Aug | 3,189.60 | 3,244.00 | 3,169.60 | 3,224.10 | 3,210.74 | 1.30 | 13,041.51 | 85,732 | 2.61 | 40,254 | 3.24 | 12.92 | 62 |
| 67 | 05-Aug | 3,258.00 | 3,268.40 | 3,167.80 | 3,182.80 | 3,228.89 | -1.94 | 12,874.46 | 223,310 | 6.80 | 168,809 | 13.59 | 54.51 | 261 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL