| 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: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 3,438.76 | Low52 Price: 2,504.0 | Barrier: 3,400.0; Drift%: -0.21 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 40,450,092 | Low52 Date: 07-Apr-2025 | SHP: 47.21 / 16.92 / 20.48 / 15.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 3,251.95 / 2,343.05 | Month: 3,995.0 / 3,623.2 | Week: 3,833.0 / 3,508.5 | Day: 3,405.3 / 3,302.5 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,345.50 | 3,405.30 | 3,302.50 | 3,393.00 | 3,372.01 | 1.37 | 13,724.00 | 114,646 | 3.31 | 41,846 | 3.47 | 14.11 | 68 |
| 2 | 06-Apr | 3,370.00 | 3,380.00 | 3,300.00 | 3,347.10 | 3,330.79 | -0.63 | 13,539.05 | 88,617 | 2.56 | 28,350 | 2.35 | 9.44 | 46 |
| 3 | 02-Apr | 3,326.00 | 3,385.00 | 3,266.00 | 3,368.30 | 3,322.84 | -0.52 | 13,624.80 | 61,380 | 1.77 | 14,252 | 1.18 | 4.74 | 23 |
| 4 | 01-Apr | 3,390.00 | 3,400.00 | 3,328.30 | 3,385.80 | 3,364.07 | 4.42 | 13,695.59 | 64,651 | 1.87 | 20,149 | 1.67 | 6.78 | 33 |
| 5 | 30-Mar | 3,432.40 | 3,445.00 | 3,230.00 | 3,242.50 | 3,317.47 | -6.36 | 13,115.94 | 120,969 | 3.49 | 57,649 | 4.78 | 19.12 | 94 |
| 6 | 27-Mar | 3,500.20 | 3,533.00 | 3,404.40 | 3,462.90 | 3,461.59 | -2.43 | 14,007.46 | 101,914 | 2.94 | 49,693 | 4.12 | 17.20 | 81 |
| 7 | 25-Mar | 3,492.00 | 3,575.00 | 3,465.30 | 3,549.10 | 3,545.50 | 2.82 | 14,356.14 | 67,145 | 1.94 | 22,280 | 1.85 | 7.90 | 36 |
| 8 | 24-Mar | 3,488.00 | 3,488.00 | 3,374.80 | 3,451.70 | 3,438.24 | 1.93 | 13,962.16 | 75,256 | 2.17 | 21,759 | 1.80 | 7.48 | 36 |
| 9 | 23-Mar | 3,477.90 | 3,487.80 | 3,360.00 | 3,386.40 | 3,396.76 | -4.27 | 13,698.02 | 98,765 | 2.85 | 47,130 | 3.91 | 16.01 | 77 |
| 10 | 20-Mar | 3,512.80 | 3,559.00 | 3,471.60 | 3,537.50 | 3,528.46 | 1.63 | 14,309.22 | 87,882 | 2.54 | 31,010 | 2.57 | 10.94 | 51 |
| 11 | 19-Mar | 3,457.20 | 3,507.00 | 3,457.20 | 3,480.60 | 3,480.72 | -2.10 | 14,079.06 | 74,652 | 2.15 | 26,105 | 2.16 | 9.09 | 43 |
| 12 | 18-Mar | 3,440.00 | 3,575.00 | 3,422.00 | 3,555.40 | 3,520.60 | 4.13 | 14,381.63 | 120,828 | 3.49 | 37,340 | 3.10 | 13.15 | 61 |
| 13 | 17-Mar | 3,440.00 | 3,442.00 | 3,386.00 | 3,414.30 | 3,414.72 | 0.07 | 13,810.87 | 64,850 | 1.87 | 17,124 | 1.42 | 5.85 | 28 |
| 14 | 16-Mar | 3,471.90 | 3,540.00 | 3,350.10 | 3,412.00 | 3,440.47 | -1.69 | 13,801.00 | 281,978 | 8.13 | 87,046 | 7.22 | 29.95 | 142 |
| 15 | 13-Mar | 3,745.00 | 3,745.00 | 3,453.50 | 3,470.50 | 3,538.71 | -8.83 | 14,038.20 | 415,432 | 11.98 | 83,141 | 6.89 | 29.42 | 136 |
| 16 | 12-Mar | 3,509.00 | 3,899.00 | 3,454.50 | 3,806.50 | 3,688.76 | 7.13 | 15,397.33 | 530,229 | 15.30 | 158,834 | 13.17 | 58.59 | 260 |
| 17 | 11-Mar | 3,416.10 | 3,585.00 | 3,390.60 | 3,553.30 | 3,545.10 | 4.35 | 14,373.13 | 195,821 | 5.65 | 53,389 | 4.43 | 18.93 | 87 |
| 18 | 10-Mar | 3,400.00 | 3,433.00 | 3,333.30 | 3,405.10 | 3,379.85 | 2.66 | 13,773.66 | 97,667 | 2.82 | 35,741 | 2.96 | 12.08 | 58 |
| 19 | 09-Mar | 3,362.20 | 3,362.20 | 3,254.00 | 3,316.80 | 3,306.93 | -4.08 | 13,416.49 | 107,865 | 3.11 | 37,241 | 3.09 | 12.32 | 61 |
| 20 | 06-Mar | 3,398.00 | 3,488.80 | 3,383.70 | 3,457.80 | 3,448.31 | 1.33 | 13,986.83 | 111,067 | 3.20 | 42,693 | 3.54 | 14.72 | 70 |
| 21 | 05-Mar | 3,338.70 | 3,434.70 | 3,293.90 | 3,412.40 | 3,372.15 | 3.98 | 13,803.19 | 139,642 | 4.03 | 61,928 | 5.13 | 20.88 | 101 |
| 22 | 04-Mar | 3,366.00 | 3,420.00 | 3,260.00 | 3,281.70 | 3,322.80 | -5.14 | 13,274.51 | 145,120 | 4.19 | 57,921 | 4.80 | 19.25 | 95 |
| 23 | 02-Mar | 3,132.80 | 3,485.00 | 3,132.80 | 3,459.60 | 3,438.70 | -2.03 | 13,994.11 | 153,595 | 4.43 | 47,118 | 3.91 | 16.20 | 77 |
| 24 | 27-Feb | 3,729.90 | 3,729.90 | 3,508.50 | 3,531.40 | 3,581.15 | -4.63 | 14,284.55 | 192,119 | 5.54 | 104,240 | 8.64 | 37.33 | 170 |
| 25 | 26-Feb | 3,749.60 | 3,801.90 | 3,671.10 | 3,702.90 | 3,708.79 | -1.25 | 14,978.26 | 113,147 | 3.26 | 50,703 | 4.20 | 18.80 | 83 |
| 26 | 25-Feb | 3,752.60 | 3,822.00 | 3,712.20 | 3,749.70 | 3,763.71 | 0.71 | 15,167.57 | 97,952 | 2.83 | 45,550 | 3.78 | 17.14 | 74 |
| 27 | 24-Feb | 3,770.00 | 3,781.40 | 3,680.30 | 3,723.10 | 3,718.05 | -1.25 | 15,059.97 | 63,274 | 1.83 | 32,035 | 2.66 | 11.91 | 52 |
| 28 | 23-Feb | 3,796.00 | 3,833.00 | 3,750.00 | 3,770.10 | 3,782.63 | -0.62 | 15,250.09 | 54,911 | 1.58 | 24,142 | 2.00 | 9.13 | 39 |
| 29 | 20-Feb | 3,800.00 | 3,826.90 | 3,763.00 | 3,793.80 | 3,794.34 | -0.27 | 15,345.96 | 46,988 | 1.36 | 21,263 | 1.76 | 8.07 | 35 |
| 30 | 19-Feb | 3,878.90 | 3,919.50 | 3,770.50 | 3,804.10 | 3,856.04 | -1.85 | 15,387.62 | 50,436 | 1.45 | 19,661 | 1.63 | 7.58 | 32 |
| 31 | 18-Feb | 3,914.80 | 3,921.90 | 3,865.60 | 3,875.70 | 3,889.78 | -0.14 | 15,677.24 | 69,507 | 2.01 | 35,639 | 2.95 | 13.86 | 58 |
| 32 | 17-Feb | 3,890.00 | 3,928.90 | 3,845.00 | 3,881.20 | 3,888.53 | 0.45 | 15,699.49 | 73,262 | 2.11 | 24,251 | 2.01 | 9.43 | 40 |
| 33 | 16-Feb | 3,964.00 | 3,964.00 | 3,840.50 | 3,864.00 | 3,880.36 | -2.55 | 15,629.00 | 93,025 | 2.68 | 35,846 | 2.97 | 13.91 | 59 |
| 34 | 13-Feb | 3,987.00 | 4,044.20 | 3,917.60 | 3,965.30 | 4,005.12 | -0.57 | 16,039.67 | 217,124 | 6.26 | 139,828 | 11.59 | 56.00 | 229 |
| 35 | 12-Feb | 4,065.60 | 4,066.10 | 3,972.00 | 3,988.00 | 4,010.52 | -1.91 | 16,131.00 | 62,838 | 1.81 | 28,518 | 2.36 | 11.44 | 47 |
| 36 | 11-Feb | 4,035.00 | 4,128.30 | 4,026.80 | 4,065.60 | 4,084.34 | 1.47 | 16,445.39 | 225,030 | 6.49 | 105,214 | 8.72 | 42.97 | 172 |
| 37 | 10-Feb | 4,049.00 | 4,105.00 | 3,987.10 | 4,006.70 | 4,036.34 | -0.22 | 16,207.14 | 157,441 | 4.54 | 63,428 | 5.26 | 25.60 | 104 |
| 38 | 09-Feb | 3,975.00 | 4,039.90 | 3,928.00 | 4,015.60 | 4,007.38 | 2.32 | 16,243.14 | 289,391 | 8.35 | 102,213 | 8.47 | 40.96 | 167 |
| 39 | 06-Feb | 3,877.10 | 3,978.00 | 3,851.50 | 3,924.40 | 3,928.28 | 1.19 | 15,874.23 | 100,262 | 2.89 | 34,408 | 2.85 | 13.52 | 55 |
| 40 | 05-Feb | 3,909.70 | 3,938.60 | 3,853.90 | 3,878.10 | 3,883.25 | -0.81 | 15,686.95 | 34,663 | 1.00 | 12,060 | 1.00 | 4.68 | 19 |
| 41 | 04-Feb | 3,880.70 | 3,977.00 | 3,850.80 | 3,909.70 | 3,935.13 | 0.75 | 15,814.77 | 108,133 | 3.12 | 44,498 | 3.69 | 17.51 | 72 |
| 42 | 03-Feb | 3,852.00 | 3,897.00 | 3,782.80 | 3,880.70 | 3,857.57 | 3.71 | 15,697.47 | 152,099 | 4.39 | 80,550 | 6.68 | 31.07 | 129 |
| 43 | 02-Feb | 3,699.20 | 3,747.00 | 3,651.00 | 3,742.00 | 3,699.50 | 0.42 | 15,136.00 | 61,431 | 1.77 | 29,595 | 2.45 | 10.95 | 48 |
| 44 | 01-Feb | 3,750.00 | 3,808.00 | 3,700.00 | 3,726.50 | 3,757.28 | -0.94 | 15,073.73 | 51,925 | 1.50 | 15,803 | 1.31 | 5.94 | 25 |
| 45 | 30-Jan | 3,634.00 | 3,765.60 | 3,607.80 | 3,761.80 | 3,739.16 | 3.36 | 15,216.52 | 112,793 | 3.25 | 51,927 | 4.31 | 19.42 | 83 |
| 46 | 29-Jan | 3,661.50 | 3,701.90 | 3,615.00 | 3,639.60 | 3,647.70 | -1.55 | 14,722.22 | 71,305 | 2.06 | 33,398 | 2.77 | 12.18 | 54 |
| 47 | 28-Jan | 3,710.00 | 3,734.90 | 3,660.00 | 3,696.90 | 3,685.55 | -0.07 | 14,953.99 | 65,608 | 1.89 | 29,479 | 2.44 | 10.86 | 47 |
| 48 | 27-Jan | 3,708.00 | 3,747.00 | 3,661.00 | 3,699.60 | 3,711.10 | -0.50 | 14,964.92 | 78,943 | 2.28 | 29,727 | 2.46 | 11.03 | 48 |
| 49 | 23-Jan | 3,756.20 | 3,762.00 | 3,687.10 | 3,718.20 | 3,714.84 | -0.55 | 15,040.15 | 134,863 | 3.89 | 75,116 | 6.23 | 27.90 | 121 |
| 50 | 22-Jan | 3,614.90 | 3,773.00 | 3,585.30 | 3,738.80 | 3,710.64 | 5.46 | 15,123.48 | 310,671 | 8.96 | 79,518 | 6.59 | 29.51 | 128 |
| 51 | 21-Jan | 3,720.00 | 3,726.60 | 3,500.80 | 3,545.10 | 3,572.15 | -4.49 | 14,339.96 | 397,613 | 11.47 | 123,925 | 10.27 | 44.27 | 199 |
| 52 | 20-Jan | 3,920.00 | 3,980.00 | 3,601.00 | 3,711.60 | 3,820.89 | -4.42 | 15,013.46 | 661,025 | 19.07 | 118,579 | 9.83 | 45.31 | 191 |
| 53 | 19-Jan | 3,775.00 | 3,917.90 | 3,771.30 | 3,883.10 | 3,871.25 | 2.36 | 15,707.18 | 192,478 | 5.55 | 77,453 | 6.42 | 29.98 | 124 |
| 54 | 16-Jan | 3,845.00 | 3,850.00 | 3,780.20 | 3,793.40 | 3,813.96 | -0.93 | 15,344.34 | 80,929 | 2.33 | 32,117 | 2.66 | 12.25 | 52 |
| 55 | 14-Jan | 3,852.10 | 3,893.20 | 3,805.80 | 3,829.20 | 3,841.01 | -0.59 | 15,489.15 | 83,930 | 2.42 | 34,179 | 2.83 | 13.13 | 55 |
| 56 | 13-Jan | 3,767.00 | 3,864.00 | 3,763.00 | 3,852.10 | 3,814.69 | 2.26 | 15,581.78 | 127,151 | 3.67 | 52,498 | 4.35 | 20.03 | 84 |
| 57 | 12-Jan | 3,728.60 | 3,776.30 | 3,670.00 | 3,767.00 | 3,728.22 | 1.03 | 15,237.00 | 102,450 | 2.96 | 34,813 | 2.89 | 12.98 | 56 |
| 58 | 09-Jan | 3,840.00 | 3,873.90 | 3,715.10 | 3,728.60 | 3,786.35 | -3.17 | 15,082.22 | 111,390 | 3.21 | 40,939 | 3.39 | 15.50 | 66 |
| 59 | 08-Jan | 3,785.80 | 3,970.00 | 3,781.70 | 3,850.60 | 3,885.74 | 1.77 | 15,575.71 | 414,776 | 11.97 | 112,448 | 9.32 | 43.69 | 181 |
| 60 | 07-Jan | 3,766.10 | 3,800.00 | 3,735.00 | 3,783.60 | 3,772.39 | 0.46 | 15,304.70 | 123,036 | 3.55 | 61,666 | 5.11 | 23.26 | 99 |
| 61 | 06-Jan | 3,811.90 | 3,815.40 | 3,722.50 | 3,766.10 | 3,762.27 | -1.06 | 15,233.91 | 113,996 | 3.29 | 54,195 | 4.49 | 20.39 | 87 |
| 62 | 05-Jan | 3,877.10 | 3,885.00 | 3,800.00 | 3,806.30 | 3,831.88 | -2.08 | 15,396.52 | 61,820 | 1.78 | 31,440 | 2.61 | 12.05 | 51 |
| 63 | 02-Jan | 3,782.60 | 3,900.00 | 3,774.00 | 3,887.20 | 3,860.13 | 2.98 | 15,723.76 | 96,298 | 2.78 | 35,488 | 2.94 | 13.70 | 57 |
| 64 | 01-Jan | 3,820.00 | 3,839.00 | 3,755.00 | 3,774.70 | 3,786.22 | -0.99 | 15,268.70 | 61,940 | 1.79 | 27,691 | 2.30 | 10.48 | 45 |
| 65 | 31-Dec | 3,725.80 | 3,828.00 | 3,712.50 | 3,812.60 | 3,781.50 | 2.95 | 15,422.00 | 75,723 | 2.18 | 25,245 | 2.09 | 9.55 | 41 |
| 66 | 30-Dec | 3,824.20 | 3,833.60 | 3,623.20 | 3,703.50 | 3,708.66 | -3.16 | 14,980.69 | 293,052 | 8.45 | 116,900 | 9.69 | 43.35 | 188 |
| 67 | 29-Dec | 3,857.80 | 3,879.90 | 3,803.40 | 3,824.20 | 3,833.02 | -0.87 | 15,468.92 | 46,628 | 1.35 | 15,934 | 1.32 | 6.11 | 26 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL