| 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: 15-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 3,203.39 | Low52 Price: 2,343.05 | Barrier: 3,334.0; Drift%: -7.13 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 40,450,092 | Low52 Date: 04-Mar-2025 | SHP: 47.21 / 17.39 / 20.07 / 15.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 3,251.95 / 2,343.05 | Month: 4,044.0 / 3,272.9 | Week: 3,185.0 / 3,081.7 | Day: 3,149.0 / 3,035.0 | Sis67: 97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,055.00 | 3,149.00 | 3,035.00 | 3,112.20 | 3,108.34 | 2.40 | 12,588.88 | 152,719 | 3.55 | 33,248 | 2.12 | 10.33 | 54 |
| 2 | 26-Aug | 3,216.00 | 3,220.40 | 3,000.50 | 3,039.30 | 3,058.31 | -5.45 | 12,294.00 | 222,014 | 5.16 | 115,896 | 7.38 | 35.44 | 187 |
| 3 | 25-Aug | 3,218.00 | 3,269.30 | 3,173.00 | 3,214.60 | 3,214.99 | 0.95 | 13,003.09 | 135,224 | 3.14 | 79,799 | 5.08 | 25.66 | 129 |
| 4 | 22-Aug | 3,182.40 | 3,215.00 | 3,175.00 | 3,184.50 | 3,194.58 | 0.07 | 12,881.33 | 48,005 | 1.11 | 21,421 | 1.36 | 6.84 | 35 |
| 5 | 21-Aug | 3,228.00 | 3,237.80 | 3,165.60 | 3,182.40 | 3,202.13 | -0.46 | 12,872.84 | 99,293 | 2.31 | 58,386 | 3.72 | 18.70 | 94 |
| 6 | 20-Aug | 3,240.00 | 3,240.00 | 3,190.30 | 3,197.10 | 3,207.22 | -0.45 | 12,932.30 | 46,449 | 1.08 | 19,797 | 1.26 | 6.35 | 32 |
| 7 | 19-Aug | 3,257.40 | 3,270.00 | 3,196.80 | 3,211.70 | 3,217.06 | -0.64 | 12,991.36 | 78,148 | 1.81 | 33,689 | 2.15 | 10.84 | 54 |
| 8 | 18-Aug | 3,149.90 | 3,325.00 | 3,110.00 | 3,232.40 | 3,246.31 | 4.56 | 13,075.09 | 290,871 | 6.75 | 76,259 | 4.86 | 24.76 | 123 |
| 9 | 14-Aug | 3,185.00 | 3,185.00 | 3,081.70 | 3,091.50 | 3,116.34 | -2.12 | 12,505.15 | 48,311 | 1.12 | 22,560 | 1.44 | 7.03 | 36 |
| 10 | 13-Aug | 3,145.90 | 3,175.00 | 3,121.00 | 3,158.50 | 3,150.42 | 1.32 | 12,776.16 | 43,065 | 1.00 | 17,612 | 1.12 | 5.55 | 28 |
| 11 | 12-Aug | 3,122.00 | 3,155.00 | 3,093.30 | 3,117.30 | 3,113.34 | -0.08 | 12,609.51 | 75,459 | 1.75 | 33,057 | 2.11 | 10.29 | 53 |
| 12 | 11-Aug | 3,153.30 | 3,160.00 | 3,105.00 | 3,119.80 | 3,123.47 | -1.31 | 12,619.62 | 53,199 | 1.24 | 24,766 | 1.58 | 7.74 | 38 |
| 13 | 08-Aug | 3,186.00 | 3,209.90 | 3,140.00 | 3,161.20 | 3,175.92 | -1.52 | 12,787.08 | 48,456 | 1.13 | 17,848 | 1.14 | 5.67 | 28 |
| 14 | 07-Aug | 3,215.00 | 3,216.00 | 3,170.20 | 3,209.90 | 3,198.37 | -0.44 | 12,984.08 | 70,886 | 1.65 | 30,717 | 1.96 | 9.82 | 47 |
| 15 | 06-Aug | 3,189.60 | 3,244.00 | 3,169.60 | 3,224.10 | 3,210.74 | 1.30 | 13,041.51 | 85,732 | 1.99 | 40,254 | 2.56 | 12.92 | 62 |
| 16 | 05-Aug | 3,258.00 | 3,268.40 | 3,167.80 | 3,182.80 | 3,228.89 | -1.94 | 12,874.46 | 223,310 | 5.19 | 168,809 | 10.75 | 54.51 | 261 |
| 17 | 04-Aug | 3,172.40 | 3,258.90 | 3,131.20 | 3,245.80 | 3,218.63 | 0.50 | 13,129.29 | 137,591 | 3.19 | 60,678 | 3.86 | 19.53 | 94 |
| 18 | 01-Aug | 3,310.00 | 3,334.00 | 3,220.00 | 3,229.70 | 3,278.27 | -2.52 | 13,064.17 | 55,695 | 1.29 | 20,285 | 1.29 | 6.65 | 31 |
| 19 | 31-Jul | 3,340.00 | 3,419.50 | 3,303.00 | 3,313.30 | 3,343.61 | -2.50 | 13,402.33 | 110,763 | 2.57 | 51,752 | 3.30 | 17.30 | 80 |
| 20 | 30-Jul | 3,375.00 | 3,439.70 | 3,301.10 | 3,398.40 | 3,338.66 | 1.36 | 13,746.56 | 272,324 | 6.32 | 194,782 | 12.40 | 65.03 | 301 |
| 21 | 29-Jul | 3,316.90 | 3,360.00 | 3,281.60 | 3,352.80 | 3,325.62 | 0.89 | 13,562.11 | 79,424 | 1.84 | 40,719 | 2.59 | 13.54 | 63 |
| 22 | 28-Jul | 3,372.20 | 3,377.70 | 3,272.90 | 3,323.30 | 3,323.14 | -1.61 | 13,442.78 | 149,978 | 3.48 | 84,948 | 5.41 | 28.23 | 131 |
| 23 | 25-Jul | 3,355.00 | 3,411.00 | 3,318.00 | 3,377.70 | 3,374.30 | 0.93 | 13,662.83 | 267,183 | 6.20 | 146,263 | 9.31 | 49.35 | 226 |
| 24 | 24-Jul | 3,501.90 | 3,504.80 | 3,330.60 | 3,346.50 | 3,380.86 | -4.03 | 13,536.62 | 329,531 | 7.65 | 185,599 | 11.82 | 62.75 | 287 |
| 25 | 23-Jul | 3,511.00 | 3,522.50 | 3,468.00 | 3,487.20 | 3,488.93 | -0.18 | 14,105.76 | 120,243 | 2.79 | 57,722 | 3.68 | 20.14 | 89 |
| 26 | 22-Jul | 3,622.00 | 3,625.90 | 3,474.00 | 3,493.40 | 3,538.02 | -2.99 | 14,130.84 | 266,845 | 6.20 | 104,414 | 6.65 | 36.94 | 161 |
| 27 | 21-Jul | 3,750.00 | 3,750.00 | 3,524.10 | 3,600.90 | 3,584.78 | -5.92 | 14,565.67 | 619,957 | 14.40 | 242,595 | 15.45 | 86.96 | 375 |
| 28 | 18-Jul | 3,845.00 | 3,849.70 | 3,758.00 | 3,827.30 | 3,810.44 | -0.72 | 15,481.46 | 153,404 | 3.56 | 49,421 | 3.15 | 18.83 | 76 |
| 29 | 17-Jul | 3,908.10 | 3,945.00 | 3,829.00 | 3,855.00 | 3,881.67 | -0.54 | 15,593.00 | 151,028 | 3.51 | 49,564 | 3.16 | 19.24 | 77 |
| 30 | 16-Jul | 3,870.10 | 3,948.00 | 3,854.00 | 3,876.10 | 3,910.23 | -0.32 | 15,678.86 | 234,754 | 5.45 | 148,286 | 9.44 | 57.98 | 229 |
| 31 | 15-Jul | 3,950.00 | 4,044.00 | 3,852.00 | 3,888.50 | 3,923.04 | -0.51 | 15,729.02 | 314,210 | 7.30 | 112,571 | 7.17 | 44.16 | 174 |
| 32 | 14-Jul | 3,730.00 | 3,925.00 | 3,729.10 | 3,908.50 | 3,872.80 | 4.97 | 15,809.92 | 369,069 | 8.57 | 99,655 | 6.35 | 38.59 | 154 |
| 33 | 11-Jul | 3,795.90 | 3,829.50 | 3,707.80 | 3,723.50 | 3,737.46 | -1.88 | 15,061.59 | 76,272 | 1.77 | 32,771 | 2.09 | 12.25 | 51 |
| 34 | 10-Jul | 3,868.90 | 3,879.00 | 3,785.00 | 3,795.00 | 3,826.34 | -1.77 | 15,350.00 | 112,482 | 2.61 | 35,919 | 2.29 | 13.74 | 56 |
| 35 | 09-Jul | 3,819.20 | 3,880.00 | 3,765.10 | 3,863.40 | 3,844.55 | 1.19 | 15,627.49 | 186,804 | 4.34 | 55,316 | 3.52 | 21.27 | 86 |
| 36 | 08-Jul | 3,655.00 | 3,868.00 | 3,647.80 | 3,818.10 | 3,794.37 | 4.45 | 15,444.25 | 644,535 | 14.97 | 134,029 | 8.54 | 50.86 | 207 |
| 37 | 07-Jul | 3,609.80 | 3,695.00 | 3,596.30 | 3,655.50 | 3,631.08 | 1.27 | 14,786.53 | 95,883 | 2.23 | 54,316 | 3.46 | 19.72 | 84 |
| 38 | 04-Jul | 3,710.00 | 3,710.00 | 3,600.00 | 3,609.80 | 3,626.95 | -1.98 | 14,601.67 | 73,575 | 1.71 | 34,432 | 2.19 | 12.49 | 53 |
| 39 | 03-Jul | 3,688.80 | 3,724.00 | 3,655.10 | 3,682.60 | 3,695.78 | -0.07 | 14,896.15 | 86,087 | 2.00 | 48,367 | 3.08 | 17.88 | 75 |
| 40 | 02-Jul | 3,656.00 | 3,755.00 | 3,608.10 | 3,685.00 | 3,695.16 | 0.81 | 14,905.00 | 202,951 | 4.71 | 87,345 | 5.56 | 32.28 | 135 |
| 41 | 01-Jul | 3,686.50 | 3,733.50 | 3,645.00 | 3,655.50 | 3,676.30 | -0.77 | 14,786.53 | 134,055 | 3.11 | 72,118 | 4.59 | 26.51 | 112 |
| 42 | 30-Jun | 3,650.50 | 3,689.30 | 3,615.00 | 3,684.00 | 3,655.28 | 1.06 | 14,901.00 | 81,713 | 1.90 | 36,030 | 2.29 | 13.17 | 56 |
| 43 | 27-Jun | 3,580.00 | 3,689.00 | 3,580.00 | 3,645.30 | 3,638.74 | 2.08 | 14,745.27 | 261,950 | 6.08 | 127,183 | 8.10 | 46.28 | 197 |
| 44 | 26-Jun | 3,680.00 | 3,687.80 | 3,555.20 | 3,570.90 | 3,593.68 | -2.08 | 14,444.32 | 108,746 | 2.53 | 49,519 | 3.15 | 17.80 | 77 |
| 45 | 25-Jun | 3,560.00 | 3,722.00 | 3,560.00 | 3,646.80 | 3,660.56 | 2.48 | 14,751.34 | 201,834 | 4.69 | 69,171 | 4.40 | 25.32 | 107 |
| 46 | 24-Jun | 3,563.00 | 3,580.00 | 3,512.20 | 3,558.70 | 3,553.35 | 1.64 | 14,394.97 | 75,121 | 1.74 | 26,497 | 1.69 | 9.42 | 41 |
| 47 | 23-Jun | 3,511.00 | 3,527.80 | 3,454.10 | 3,501.40 | 3,484.39 | -0.80 | 14,163.20 | 98,301 | 2.28 | 42,871 | 2.73 | 14.94 | 66 |
| 48 | 20-Jun | 3,555.00 | 3,577.90 | 3,511.30 | 3,529.70 | 3,541.39 | -0.70 | 14,277.67 | 53,392 | 1.24 | 18,214 | 1.16 | 6.45 | 28 |
| 49 | 19-Jun | 3,610.00 | 3,631.10 | 3,529.30 | 3,554.60 | 3,568.83 | -1.46 | 14,378.39 | 54,724 | 1.27 | 15,702 | 1.00 | 5.60 | 24 |
| 50 | 18-Jun | 3,590.00 | 3,675.60 | 3,584.20 | 3,607.20 | 3,627.43 | 0.37 | 14,591.16 | 70,010 | 1.63 | 25,983 | 1.65 | 9.43 | 40 |
| 51 | 17-Jun | 3,663.00 | 3,663.00 | 3,582.20 | 3,594.00 | 3,614.21 | -1.23 | 14,537.00 | 64,185 | 1.49 | 21,381 | 1.36 | 7.73 | 33 |
| 52 | 16-Jun | 3,710.00 | 3,724.90 | 3,630.00 | 3,638.80 | 3,646.77 | -1.89 | 14,718.98 | 69,698 | 1.62 | 34,213 | 2.18 | 12.48 | 53 |
| 53 | 13-Jun | 3,705.30 | 3,795.50 | 3,675.70 | 3,708.80 | 3,725.06 | -1.24 | 15,002.13 | 138,237 | 3.21 | 72,584 | 4.62 | 27.04 | 112 |
| 54 | 12-Jun | 3,840.00 | 3,875.00 | 3,749.00 | 3,755.30 | 3,796.89 | -2.44 | 15,190.22 | 76,687 | 1.78 | 35,765 | 2.28 | 13.58 | 55 |
| 55 | 11-Jun | 3,855.90 | 3,880.00 | 3,820.00 | 3,849.40 | 3,853.81 | -0.06 | 15,570.86 | 68,000 | 1.58 | 21,503 | 1.37 | 8.29 | 33 |
| 56 | 10-Jun | 3,788.00 | 3,896.00 | 3,720.00 | 3,851.90 | 3,827.94 | 1.42 | 15,580.97 | 195,737 | 4.55 | 69,115 | 4.40 | 26.46 | 107 |
| 57 | 09-Jun | 3,800.00 | 3,837.80 | 3,752.50 | 3,797.80 | 3,797.46 | -0.03 | 15,362.14 | 109,825 | 2.55 | 40,871 | 2.60 | 15.52 | 63 |
| 58 | 06-Jun | 3,730.00 | 3,820.00 | 3,674.90 | 3,798.90 | 3,756.03 | 2.44 | 15,366.59 | 151,724 | 3.52 | 65,561 | 4.18 | 24.62 | 101 |
| 59 | 05-Jun | 3,621.00 | 3,749.00 | 3,620.80 | 3,708.30 | 3,706.81 | 2.42 | 15,000.11 | 151,275 | 3.51 | 54,403 | 3.46 | 20.17 | 84 |
| 60 | 04-Jun | 3,677.10 | 3,720.00 | 3,606.00 | 3,620.80 | 3,641.98 | -0.89 | 14,646.17 | 116,694 | 2.71 | 40,913 | 2.61 | 14.90 | 63 |
| 61 | 03-Jun | 3,732.10 | 3,754.90 | 3,605.00 | 3,653.40 | 3,643.60 | -2.33 | 14,778.04 | 228,571 | 5.31 | 98,368 | 6.26 | 35.84 | 152 |
| 62 | 02-Jun | 3,800.00 | 3,822.70 | 3,727.00 | 3,740.60 | 3,754.76 | -1.01 | 15,130.76 | 61,390 | 1.43 | 21,874 | 1.39 | 8.21 | 34 |
| 63 | 30-May | 3,746.60 | 3,838.40 | 3,738.00 | 3,778.70 | 3,792.65 | 1.36 | 15,284.88 | 139,133 | 3.23 | 56,793 | 3.62 | 21.54 | 88 |
| 64 | 29-May | 3,772.00 | 3,776.80 | 3,702.00 | 3,728.10 | 3,736.94 | -0.29 | 15,080.20 | 50,042 | 1.16 | 18,013 | 1.15 | 6.73 | 28 |
| 65 | 28-May | 3,736.70 | 3,835.40 | 3,726.10 | 3,738.90 | 3,769.27 | 0.06 | 15,123.88 | 122,339 | 2.84 | 45,228 | 2.88 | 17.05 | 70 |
| 66 | 27-May | 3,760.00 | 3,798.60 | 3,706.20 | 3,736.80 | 3,754.88 | 0.02 | 15,115.39 | 72,004 | 1.67 | 26,267 | 1.67 | 9.86 | 41 |
| 67 | 26-May | 3,800.00 | 3,827.10 | 3,720.00 | 3,736.10 | 3,766.19 | -1.35 | 15,112.56 | 97,541 | 2.26 | 37,480 | 2.39 | 14.12 | 58 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ