| 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: 3,282.6; Drift%: 14.34 |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 2,275.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 40,450,092 | Low52 Date: 05-Jun-2024 | SHP: 47.21 / 15.28 / 21.52 / 15.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.56 | ||||
| High/Low Price | Quarter: 3,251.95 / 2,343.05 | Month: 2,959.85 / 2,343.05 | Week: 3,960.0 / 3,704.1 | Day: 3,881.2 / 3,814.0 | Float67: 0.82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3,835.00 | 3,881.20 | 3,814.00 | 3,832.20 | 3,841.95 | 0.04 | 15,501.28 | 90,876 | 3.27 | 38,771 | 3.71 | 14.90 | 0.60 |
| 2 | 21-May | 3,838.00 | 4,044.00 | 3,811.00 | 3,830.80 | 3,916.46 | -0.19 | 15,495.62 | 372,485 | 13.40 | 102,747 | 9.84 | 40.24 | 1.59 |
| 3 | 20-May | 3,870.00 | 3,883.00 | 3,800.00 | 3,838.00 | 3,845.93 | -0.58 | 15,524.00 | 81,647 | 2.94 | 33,180 | 3.18 | 12.76 | 0.51 |
| 4 | 19-May | 3,849.90 | 3,919.00 | 3,822.80 | 3,860.20 | 3,880.17 | 0.75 | 15,614.54 | 126,846 | 4.56 | 46,457 | 4.45 | 18.03 | 0.70 |
| 5 | 16-May | 3,916.90 | 3,939.00 | 3,814.40 | 3,831.50 | 3,869.59 | -2.18 | 15,498.45 | 174,091 | 6.26 | 69,886 | 6.69 | 27.04 | 1.05 |
| 6 | 15-May | 3,875.20 | 3,930.00 | 3,842.00 | 3,916.90 | 3,896.08 | 0.54 | 15,843.90 | 168,618 | 6.06 | 64,474 | 6.17 | 25.12 | 0.97 |
| 7 | 14-May | 3,770.20 | 3,960.00 | 3,754.80 | 3,895.80 | 3,895.64 | 3.33 | 15,758.55 | 460,492 | 16.56 | 139,725 | 13.38 | 54.43 | 2.10 |
| 8 | 13-May | 3,750.00 | 3,800.00 | 3,704.10 | 3,770.20 | 3,770.70 | 0.54 | 15,250.49 | 173,815 | 6.25 | 78,623 | 7.53 | 29.65 | 1.18 |
| 9 | 12-May | 3,825.90 | 3,899.00 | 3,726.20 | 3,750.00 | 3,816.89 | -0.42 | 15,168.00 | 285,038 | 10.25 | 88,385 | 8.46 | 33.74 | 1.33 |
| 10 | 09-May | 3,594.90 | 3,801.00 | 3,550.40 | 3,765.90 | 3,681.23 | 2.50 | 15,233.10 | 272,525 | 9.80 | 68,226 | 6.53 | 25.12 | 1.03 |
| 11 | 08-May | 3,612.80 | 3,808.70 | 3,590.00 | 3,674.00 | 3,715.56 | 1.18 | 14,861.00 | 717,638 | 25.81 | 240,777 | 23.06 | 89.46 | 3.63 |
| 12 | 07-May | 3,551.00 | 3,650.00 | 3,491.00 | 3,631.00 | 3,570.66 | 1.54 | 14,687.00 | 370,687 | 13.33 | 77,040 | 7.38 | 27.51 | 1.16 |
| 13 | 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 | 40.53 | 224,901 | 21.54 | 80.28 | 3.39 |
| 14 | 05-May | 3,400.00 | 3,544.00 | 3,390.00 | 3,430.90 | 3,460.11 | 1.62 | 13,878.02 | 630,090 | 22.66 | 169,460 | 16.23 | 58.64 | 2.55 |
| 15 | 02-May | 3,308.00 | 3,455.80 | 3,282.60 | 3,376.30 | 3,392.61 | 1.33 | 13,657.16 | 702,398 | 25.26 | 164,611 | 15.76 | 55.85 | 2.48 |
| 16 | 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 | 85.94 | 218,562 | 20.93 | 72.07 | 3.29 |
| 17 | 29-Apr | 3,051.10 | 3,098.00 | 3,041.90 | 3,060.40 | 3,067.52 | 0.53 | 12,379.35 | 60,114 | 2.16 | 22,274 | 2.13 | 6.83 | 0.34 |
| 18 | 28-Apr | 3,025.70 | 3,065.00 | 2,984.50 | 3,044.20 | 3,031.40 | 0.32 | 12,313.82 | 63,154 | 2.27 | 21,530 | 2.06 | 6.53 | 0.32 |
| 19 | 25-Apr | 3,115.00 | 3,117.40 | 3,003.10 | 3,034.50 | 3,048.96 | -1.91 | 12,274.58 | 105,293 | 3.79 | 48,372 | 4.63 | 14.75 | 0.73 |
| 20 | 24-Apr | 3,020.00 | 3,111.00 | 3,018.70 | 3,093.50 | 3,074.73 | 2.44 | 12,513.24 | 95,590 | 3.44 | 29,551 | 2.83 | 9.09 | 0.45 |
| 21 | 23-Apr | 3,015.00 | 3,035.00 | 2,989.60 | 3,019.80 | 3,014.33 | 0.71 | 12,215.12 | 48,665 | 1.75 | 18,340 | 1.76 | 5.53 | 0.28 |
| 22 | 22-Apr | 3,030.00 | 3,043.40 | 2,990.00 | 2,998.60 | 3,017.65 | -0.91 | 12,129.36 | 42,132 | 1.52 | 19,577 | 1.87 | 5.91 | 0.29 |
| 23 | 21-Apr | 3,021.00 | 3,074.90 | 2,987.00 | 3,026.10 | 3,025.31 | 0.20 | 12,240.60 | 120,377 | 4.33 | 64,289 | 6.16 | 19.45 | 0.97 |
| 24 | 17-Apr | 3,023.80 | 3,062.00 | 2,986.00 | 3,020.00 | 3,028.71 | -0.13 | 12,215.00 | 112,022 | 4.03 | 40,323 | 3.86 | 12.21 | 0.61 |
| 25 | 16-Apr | 2,910.00 | 3,049.00 | 2,898.10 | 3,023.80 | 2,992.32 | 4.16 | 12,231.30 | 201,076 | 7.23 | 58,416 | 5.59 | 17.48 | 0.88 |
| 26 | 15-Apr | 2,880.00 | 2,912.40 | 2,850.40 | 2,903.10 | 2,885.85 | 2.49 | 11,743.07 | 72,108 | 2.59 | 24,988 | 2.39 | 7.21 | 0.38 |
| 27 | 11-Apr | 2,725.00 | 2,864.00 | 2,692.35 | 2,832.50 | 2,751.00 | 5.80 | 11,457.49 | 223,749 | 8.05 | 92,743 | 8.88 | 25.00 | 1.40 |
| 28 | 09-Apr | 2,704.70 | 2,715.80 | 2,659.00 | 2,677.20 | 2,679.65 | -0.57 | 10,829.30 | 167,492 | 6.02 | 139,479 | 13.36 | 37.38 | 2.10 |
| 29 | 08-Apr | 2,710.00 | 2,735.00 | 2,671.95 | 2,692.45 | 2,706.35 | 1.14 | 10,890.99 | 53,029 | 1.91 | 26,333 | 2.52 | 7.13 | 0.40 |
| 30 | 07-Apr | 2,536.00 | 2,722.30 | 2,504.00 | 2,662.00 | 2,639.35 | -7.16 | 10,767.00 | 183,840 | 6.61 | 125,063 | 11.98 | 33.01 | 1.88 |
| 31 | 04-Apr | 2,895.00 | 2,898.05 | 2,836.60 | 2,867.35 | 2,871.82 | -0.35 | 11,598.46 | 100,200 | 3.60 | 55,135 | 5.28 | 15.83 | 0.83 |
| 32 | 03-Apr | 2,870.95 | 2,909.95 | 2,847.00 | 2,877.35 | 2,875.66 | -0.78 | 11,638.91 | 27,801 | 1.00 | 10,684 | 1.02 | 3.07 | 0.16 |
| 33 | 02-Apr | 2,877.20 | 2,920.00 | 2,876.30 | 2,899.95 | 2,903.81 | 0.82 | 11,730.32 | 38,255 | 1.38 | 16,922 | 1.62 | 4.91 | 0.25 |
| 34 | 01-Apr | 2,860.00 | 2,910.00 | 2,849.00 | 2,876.30 | 2,883.32 | -0.11 | 11,634.66 | 31,639 | 1.14 | 10,441 | 1.00 | 3.01 | 0.16 |
| 35 | 28-Mar | 2,830.00 | 2,899.00 | 2,830.00 | 2,879.50 | 2,876.52 | 1.41 | 11,647.60 | 93,028 | 3.35 | 41,216 | 3.95 | 11.86 | 0.62 |
| 36 | 27-Mar | 2,888.45 | 2,900.15 | 2,818.00 | 2,839.50 | 2,855.81 | -1.50 | 11,485.80 | 124,281 | 4.47 | 71,756 | 6.87 | 20.49 | 1.08 |
| 37 | 26-Mar | 2,911.00 | 2,959.85 | 2,862.35 | 2,882.70 | 2,917.69 | -0.99 | 11,660.55 | 70,175 | 2.52 | 22,438 | 2.15 | 6.55 | 0.34 |
| 38 | 25-Mar | 2,870.00 | 2,938.00 | 2,827.00 | 2,911.40 | 2,864.53 | 1.90 | 11,776.64 | 136,674 | 4.92 | 74,217 | 7.11 | 21.26 | 1.12 |
| 39 | 24-Mar | 2,841.20 | 2,883.70 | 2,835.60 | 2,857.20 | 2,857.81 | 0.60 | 11,557.40 | 46,796 | 1.68 | 16,714 | 1.60 | 4.78 | 0.25 |
| 40 | 21-Mar | 2,765.00 | 2,873.95 | 2,750.10 | 2,840.20 | 2,809.82 | 2.64 | 11,488.64 | 80,536 | 2.90 | 22,248 | 2.13 | 6.25 | 0.34 |
| 41 | 20-Mar | 2,759.95 | 2,894.00 | 2,745.05 | 2,767.20 | 2,819.12 | 1.31 | 11,193.35 | 261,774 | 9.42 | 48,747 | 4.67 | 13.74 | 0.73 |
| 42 | 19-Mar | 2,725.00 | 2,754.00 | 2,689.95 | 2,731.50 | 2,719.05 | -0.17 | 11,048.94 | 114,481 | 4.12 | 28,093 | 2.69 | 7.64 | 0.42 |
| 43 | 18-Mar | 2,635.10 | 2,745.00 | 2,635.10 | 2,736.25 | 2,700.28 | 3.70 | 11,068.16 | 61,926 | 2.23 | 16,441 | 1.57 | 4.44 | 0.25 |
| 44 | 17-Mar | 2,640.70 | 2,692.60 | 2,630.00 | 2,638.55 | 2,661.69 | -0.08 | 10,672.96 | 32,683 | 1.18 | 9,229 | 0.88 | 2.46 | 0.14 |
| 45 | 13-Mar | 2,620.00 | 2,654.85 | 2,577.70 | 2,640.70 | 2,630.37 | 1.43 | 10,681.66 | 55,379 | 1.99 | 17,671 | 1.69 | 4.65 | 0.27 |
| 46 | 12-Mar | 2,569.50 | 2,669.90 | 2,537.50 | 2,603.50 | 2,612.82 | 2.51 | 10,531.18 | 156,769 | 5.64 | 17,040 | 1.63 | 4.45 | 0.26 |
| 47 | 11-Mar | 2,550.00 | 2,586.25 | 2,525.00 | 2,539.85 | 2,542.28 | -1.50 | 10,273.72 | 47,375 | 1.70 | 12,647 | 1.21 | 3.22 | 0.19 |
| 48 | 10-Mar | 2,601.00 | 2,699.85 | 2,561.00 | 2,578.55 | 2,627.76 | -0.73 | 10,430.26 | 103,924 | 3.74 | 18,865 | 1.81 | 4.96 | 0.28 |
| 49 | 07-Mar | 2,595.25 | 2,619.90 | 2,577.05 | 2,597.60 | 2,598.54 | 0.87 | 10,507.32 | 80,248 | 2.89 | 15,402 | 1.48 | 4.00 | 0.23 |
| 50 | 06-Mar | 2,590.05 | 2,655.00 | 2,555.10 | 2,575.25 | 2,598.44 | -0.30 | 10,416.91 | 121,082 | 4.36 | 25,872 | 2.48 | 6.72 | 0.39 |
| 51 | 05-Mar | 2,399.10 | 2,615.00 | 2,399.10 | 2,583.00 | 2,551.72 | 7.67 | 10,448.00 | 423,067 | 15.22 | 142,326 | 13.63 | 36.32 | 2.14 |
| 52 | 04-Mar | 2,382.00 | 2,424.00 | 2,343.05 | 2,399.10 | 2,387.30 | 0.72 | 9,704.38 | 91,252 | 3.28 | 20,846 | 2.00 | 4.98 | 0.31 |
| 53 | 03-Mar | 2,569.55 | 2,569.55 | 2,355.00 | 2,382.00 | 2,437.78 | -5.94 | 9,635.00 | 139,148 | 5.00 | 48,212 | 4.62 | 11.75 | 0.73 |
| 54 | 28-Feb | 2,579.40 | 2,588.90 | 2,496.00 | 2,532.50 | 2,531.79 | -1.82 | 10,243.99 | 81,464 | 2.93 | 32,387 | 3.10 | 8.20 | 0.49 |
| 55 | 27-Feb | 2,702.45 | 2,722.55 | 2,553.00 | 2,579.40 | 2,615.51 | -4.55 | 10,433.70 | 59,202 | 2.13 | 21,577 | 2.07 | 5.64 | 0.33 |
| 56 | 25-Feb | 2,625.05 | 2,750.00 | 2,625.05 | 2,702.45 | 2,671.77 | 2.18 | 10,931.44 | 65,819 | 2.37 | 11,158 | 1.07 | 2.98 | 0.17 |
| 57 | 24-Feb | 2,719.00 | 2,719.00 | 2,623.05 | 2,644.85 | 2,667.40 | -3.26 | 10,698.44 | 42,628 | 1.53 | 12,917 | 1.24 | 3.45 | 0.19 |
| 58 | 21-Feb | 2,740.00 | 2,765.30 | 2,706.00 | 2,733.90 | 2,737.14 | -0.05 | 11,058.65 | 85,389 | 3.07 | 18,737 | 1.79 | 5.13 | 0.28 |
| 59 | 20-Feb | 2,706.00 | 2,750.80 | 2,670.35 | 2,735.15 | 2,707.21 | 1.04 | 11,063.71 | 55,525 | 2.00 | 18,781 | 1.80 | 5.08 | 0.28 |
| 60 | 19-Feb | 2,702.45 | 2,730.00 | 2,673.95 | 2,707.05 | 2,707.10 | 0.17 | 10,950.04 | 32,230 | 1.16 | 8,311 | 0.80 | 2.25 | 0.13 |
| 61 | 18-Feb | 2,660.05 | 2,727.00 | 2,590.10 | 2,702.45 | 2,645.85 | 1.43 | 10,931.44 | 85,460 | 3.07 | 17,141 | 1.64 | 4.54 | 0.26 |
| 62 | 17-Feb | 2,600.05 | 2,695.00 | 2,552.00 | 2,664.25 | 2,623.60 | 2.51 | 10,776.92 | 82,731 | 2.98 | 25,172 | 2.41 | 6.60 | 0.38 |
| 63 | 14-Feb | 2,642.00 | 2,653.70 | 2,555.30 | 2,599.10 | 2,596.44 | -1.43 | 10,513.38 | 62,439 | 2.25 | 25,510 | 2.44 | 6.62 | 0.38 |
| 64 | 13-Feb | 2,678.00 | 2,695.05 | 2,610.05 | 2,636.85 | 2,653.36 | -0.48 | 10,666.08 | 87,216 | 3.14 | 18,485 | 1.77 | 4.90 | 0.28 |
| 65 | 12-Feb | 2,752.25 | 2,768.15 | 2,630.00 | 2,649.50 | 2,663.56 | -2.98 | 10,717.25 | 98,319 | 3.54 | 27,312 | 2.62 | 7.27 | 0.41 |
| 66 | 11-Feb | 2,860.20 | 2,865.00 | 2,711.10 | 2,730.80 | 2,775.65 | -4.52 | 11,046.11 | 53,841 | 1.94 | 17,732 | 1.70 | 4.92 | 0.27 |
| 67 | 10-Feb | 2,889.00 | 2,924.90 | 2,842.55 | 2,860.20 | 2,890.47 | -0.42 | 11,569.54 | 120,680 | 4.34 | 45,887 | 4.39 | 13.26 | 0.69 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ