| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 198.95 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,200 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 96.1 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 19,476,512 | Low52 Date: 08-Apr-2025 | SHP: 50.31 / 0.84 / 9.16 / 39.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 184.95 / 99.0 | Month: 146.0 / 118.0 | Week: 122.0 / 115.0 | Day: 122.0 / 115.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 117.15 | 122.00 | 115.95 | 120.40 | 118.96 | 1.39 | 234.50 | 26,400 | 11.00 | 13,200 | 10.99 | 0.16 | 17 |
| 2 | 11-Nov | 118.00 | 122.00 | 117.95 | 118.75 | 118.60 | -3.38 | 231.28 | 12,000 | 5.00 | 10,800 | 8.99 | 0.13 | 15 |
| 3 | 10-Nov | 123.00 | 123.00 | 122.75 | 122.90 | 122.94 | 0.12 | 239.37 | 13,200 | 5.50 | 13,200 | 10.99 | 0.16 | 18 |
| 4 | 07-Nov | 121.15 | 122.75 | 121.15 | 122.75 | 121.95 | 0.33 | 239.07 | 4,800 | 2.00 | 4,800 | 4.00 | 0.06 | 7 |
| 5 | 06-Nov | 112.05 | 123.00 | 112.05 | 122.35 | 121.13 | 0.58 | 238.30 | 18,000 | 7.50 | 15,600 | 12.99 | 0.19 | 22 |
| 6 | 04-Nov | 121.95 | 122.00 | 121.65 | 121.65 | 121.74 | 1.38 | 236.93 | 9,600 | 4.00 | 8,400 | 6.99 | 0.10 | 12 |
| 7 | 03-Nov | 116.00 | 120.85 | 115.00 | 120.00 | 118.05 | 3.58 | 233.00 | 45,600 | 18.99 | 38,400 | 31.97 | 0.45 | 53 |
| 8 | 31-Oct | 117.50 | 117.50 | 115.10 | 115.85 | 116.20 | -0.98 | 225.64 | 10,800 | 4.50 | 10,800 | 8.99 | 0.13 | 15 |
| 9 | 30-Oct | 117.50 | 117.50 | 117.00 | 117.00 | 117.43 | 0.34 | 227.00 | 16,800 | 7.00 | 16,800 | 13.99 | 0.20 | 23 |
| 10 | 29-Oct | 117.05 | 120.00 | 116.30 | 116.60 | 117.43 | -1.19 | 227.10 | 10,800 | 4.50 | 9,600 | 7.99 | 0.11 | 13 |
| 11 | 28-Oct | 118.20 | 118.20 | 118.00 | 118.00 | 118.05 | -0.17 | 229.00 | 4,800 | 2.00 | 4,800 | 4.00 | 0.06 | 7 |
| 12 | 27-Oct | 121.00 | 122.00 | 115.00 | 118.20 | 118.31 | -6.23 | 230.21 | 39,600 | 16.49 | 28,800 | 23.98 | 0.34 | 40 |
| 13 | 24-Oct | 121.90 | 128.55 | 121.90 | 126.05 | 125.33 | 4.74 | 245.50 | 22,800 | 9.50 | 22,800 | 18.98 | 0.29 | 32 |
| 14 | 23-Oct | 122.85 | 124.95 | 114.00 | 120.35 | 119.51 | -8.13 | 234.40 | 186,000 | 77.47 | 141,600 | 117.90 | 1.69 | 196 |
| 15 | 21-Oct | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4.38 | 255.00 | 2,400 | 1.00 | 2,400 | 2.00 | 0.00 | 3 |
| 16 | 20-Oct | 122.05 | 130.00 | 122.05 | 125.50 | 127.46 | -1.57 | 244.43 | 16,800 | 7.00 | 14,400 | 11.99 | 0.18 | 20 |
| 17 | 16-Oct | 128.50 | 128.50 | 125.10 | 127.50 | 126.90 | -0.78 | 248.33 | 4,800 | 2.00 | 4,800 | 4.00 | 0.06 | 7 |
| 18 | 15-Oct | 127.80 | 130.05 | 127.80 | 128.50 | 129.39 | 2.80 | 250.27 | 14,400 | 6.00 | 9,600 | 7.99 | 0.12 | 13 |
| 19 | 14-Oct | 121.15 | 130.00 | 121.15 | 125.00 | 125.26 | -4.73 | 243.00 | 15,600 | 6.50 | 14,400 | 11.99 | 0.18 | 20 |
| 20 | 13-Oct | 131.00 | 131.20 | 131.00 | 131.20 | 131.07 | 1.71 | 255.53 | 3,600 | 1.50 | 2,400 | 2.00 | 0.03 | 3 |
| 21 | 10-Oct | 130.00 | 130.95 | 129.00 | 129.00 | 129.83 | 0.62 | 251.00 | 7,200 | 3.00 | 4,800 | 4.00 | 0.06 | 7 |
| 22 | 09-Oct | 125.25 | 128.80 | 121.00 | 128.20 | 127.93 | 2.15 | 249.69 | 26,400 | 11.00 | 24,000 | 19.98 | 0.31 | 33 |
| 23 | 08-Oct | 129.95 | 129.95 | 125.00 | 125.50 | 128.72 | -3.28 | 244.43 | 55,200 | 22.99 | 48,000 | 39.97 | 0.62 | 66 |
| 24 | 07-Oct | 124.00 | 129.80 | 124.00 | 129.75 | 128.50 | 4.64 | 252.71 | 21,600 | 9.00 | 19,200 | 15.99 | 0.25 | 27 |
| 25 | 06-Oct | 124.05 | 124.05 | 124.00 | 124.00 | 124.03 | 0.00 | 241.00 | 2,400 | 1.00 | 2,400 | 2.00 | 0.03 | 3 |
| 26 | 03-Oct | 125.20 | 126.00 | 123.75 | 124.00 | 125.02 | -4.62 | 241.00 | 12,000 | 5.00 | 8,400 | 6.99 | 0.11 | 12 |
| 27 | 01-Oct | 124.95 | 130.00 | 124.95 | 130.00 | 127.18 | 4.00 | 253.00 | 6,000 | 2.50 | 4,800 | 4.00 | 0.06 | 7 |
| 28 | 30-Sep | 125.40 | 125.40 | 125.00 | 125.00 | 125.20 | 0.00 | 243.00 | 2,400 | 1.00 | 1,200 | 1.00 | 0.02 | 2 |
| 29 | 29-Sep | 122.00 | 128.50 | 122.00 | 125.00 | 125.17 | -3.10 | 243.00 | 3,600 | 1.50 | 2,400 | 2.00 | 0.03 | 3 |
| 30 | 26-Sep | 131.05 | 131.05 | 129.00 | 129.00 | 130.26 | -3.91 | 251.00 | 9,600 | 4.00 | 7,200 | 6.00 | 0.09 | 10 |
| 31 | 25-Sep | 133.95 | 134.50 | 133.00 | 134.25 | 134.05 | 1.90 | 261.47 | 8,400 | 3.50 | 4,800 | 4.00 | 0.06 | 7 |
| 32 | 24-Sep | 125.00 | 132.85 | 125.00 | 131.75 | 130.72 | 5.40 | 256.60 | 14,400 | 6.00 | 8,400 | 6.99 | 0.11 | 12 |
| 33 | 23-Sep | 124.95 | 126.00 | 122.70 | 125.00 | 124.99 | 3.48 | 243.00 | 24,000 | 10.00 | 22,800 | 18.98 | 0.28 | 32 |
| 34 | 22-Sep | 125.50 | 126.85 | 118.00 | 120.80 | 123.13 | -3.75 | 235.28 | 14,400 | 6.00 | 8,400 | 6.99 | 0.10 | 12 |
| 35 | 19-Sep | 126.35 | 126.35 | 125.50 | 125.50 | 125.84 | -0.63 | 244.43 | 6,000 | 2.50 | 4,800 | 4.00 | 0.06 | 7 |
| 36 | 18-Sep | 132.00 | 137.95 | 126.00 | 126.30 | 129.23 | -1.75 | 245.99 | 46,800 | 19.49 | 32,400 | 26.98 | 0.42 | 45 |
| 37 | 17-Sep | 127.50 | 128.55 | 127.50 | 128.55 | 128.29 | -0.96 | 250.37 | 7,200 | 3.00 | 3,600 | 3.00 | 0.05 | 5 |
| 38 | 16-Sep | 127.50 | 130.50 | 125.15 | 129.80 | 128.11 | -1.63 | 252.81 | 12,000 | 5.00 | 8,400 | 6.99 | 0.11 | 12 |
| 39 | 15-Sep | 129.45 | 132.40 | 128.00 | 131.95 | 130.10 | 1.93 | 256.99 | 19,200 | 8.00 | 10,800 | 8.99 | 0.14 | 15 |
| 40 | 12-Sep | 129.95 | 132.95 | 123.95 | 129.45 | 129.25 | 0.62 | 252.12 | 204,000 | 84.96 | 171,600 | 142.88 | 2.22 | 237 |
| 41 | 11-Sep | 135.00 | 135.00 | 128.00 | 128.65 | 129.49 | -1.79 | 250.57 | 60,000 | 24.99 | 54,000 | 44.96 | 0.70 | 75 |
| 42 | 10-Sep | 137.95 | 137.95 | 131.00 | 131.00 | 135.25 | -1.13 | 255.00 | 42,000 | 17.49 | 22,800 | 18.98 | 0.31 | 32 |
| 43 | 09-Sep | 136.00 | 136.00 | 130.35 | 132.50 | 132.87 | -2.57 | 258.06 | 26,400 | 11.00 | 18,000 | 14.99 | 0.24 | 25 |
| 44 | 08-Sep | 137.00 | 139.85 | 134.00 | 136.00 | 136.21 | -0.18 | 264.00 | 98,400 | 40.98 | 88,800 | 73.94 | 1.21 | 123 |
| 45 | 05-Sep | 135.55 | 140.95 | 135.55 | 136.25 | 137.97 | -0.11 | 265.37 | 16,800 | 7.00 | 9,600 | 7.99 | 0.13 | 13 |
| 46 | 04-Sep | 137.05 | 139.95 | 135.00 | 136.40 | 136.76 | -2.57 | 265.66 | 27,600 | 11.50 | 21,600 | 17.99 | 0.30 | 30 |
| 47 | 03-Sep | 141.10 | 141.10 | 137.00 | 140.00 | 139.76 | -2.10 | 272.00 | 45,600 | 18.99 | 39,600 | 32.97 | 0.55 | 55 |
| 48 | 02-Sep | 144.00 | 146.00 | 141.50 | 143.00 | 143.20 | 1.82 | 278.00 | 124,800 | 51.98 | 104,400 | 86.93 | 1.50 | 144 |
| 49 | 01-Sep | 144.80 | 146.00 | 139.00 | 140.45 | 144.29 | -1.95 | 273.55 | 135,600 | 56.48 | 110,400 | 91.92 | 1.59 | 153 |
| 50 | 29-Aug | 142.20 | 149.70 | 130.80 | 143.25 | 143.86 | -0.69 | 279.00 | 174,000 | 72.47 | 139,200 | 115.90 | 2.00 | 192 |
| 51 | 28-Aug | 141.00 | 152.55 | 141.00 | 144.25 | 149.21 | 3.29 | 280.95 | 123,600 | 51.48 | 106,800 | 88.93 | 1.59 | 148 |
| 52 | 26-Aug | 138.00 | 141.00 | 138.00 | 139.65 | 139.67 | -1.31 | 271.99 | 3,600 | 1.50 | 3,600 | 3.00 | 0.05 | 5 |
| 53 | 22-Aug | 142.00 | 142.00 | 140.05 | 141.50 | 141.26 | 1.65 | 275.59 | 7,200 | 3.00 | 2,400 | 2.00 | 0.03 | 3 |
| 54 | 21-Aug | 143.40 | 143.40 | 139.20 | 139.20 | 141.45 | 0.14 | 271.11 | 14,400 | 6.00 | 10,800 | 8.99 | 0.15 | 15 |
| 55 | 20-Aug | 141.00 | 141.00 | 139.00 | 139.00 | 139.58 | -2.08 | 270.00 | 10,800 | 4.50 | 7,200 | 6.00 | 0.10 | 10 |
| 56 | 19-Aug | 142.70 | 143.40 | 139.00 | 141.95 | 142.30 | -0.25 | 276.47 | 19,200 | 8.00 | 9,600 | 7.99 | 0.14 | 13 |
| 57 | 18-Aug | 141.95 | 143.40 | 141.65 | 142.30 | 142.08 | 2.93 | 277.15 | 7,200 | 3.00 | 3,600 | 3.00 | 0.05 | 5 |
| 58 | 14-Aug | 142.00 | 142.00 | 138.25 | 138.25 | 139.96 | -2.16 | 269.26 | 6,000 | 2.50 | 6,000 | 5.00 | 0.08 | 8 |
| 59 | 13-Aug | 138.50 | 146.70 | 138.50 | 141.30 | 144.12 | 2.47 | 275.20 | 86,400 | 35.99 | 58,800 | 48.96 | 0.85 | 81 |
| 60 | 12-Aug | 137.95 | 137.95 | 135.05 | 137.90 | 137.50 | 1.43 | 268.58 | 8,400 | 3.50 | 6,000 | 5.00 | 0.08 | 8 |
| 61 | 11-Aug | 136.95 | 136.95 | 135.00 | 135.95 | 135.96 | 2.95 | 264.78 | 4,800 | 2.00 | 4,800 | 4.00 | 0.07 | 7 |
| 62 | 08-Aug | 133.80 | 134.00 | 131.05 | 132.05 | 132.55 | -2.19 | 257.19 | 34,800 | 14.49 | 20,400 | 16.99 | 0.27 | 28 |
| 63 | 07-Aug | 137.50 | 138.50 | 134.00 | 135.00 | 136.21 | -2.21 | 262.00 | 25,200 | 10.50 | 19,200 | 15.99 | 0.26 | 27 |
| 64 | 06-Aug | 143.95 | 143.95 | 136.00 | 138.05 | 139.35 | -2.78 | 268.87 | 15,600 | 6.50 | 10,800 | 8.99 | 0.15 | 15 |
| 65 | 05-Aug | 143.10 | 147.75 | 140.00 | 142.00 | 144.51 | -0.77 | 276.00 | 32,400 | 13.49 | 26,400 | 21.98 | 0.38 | 37 |
| 66 | 04-Aug | 147.00 | 147.05 | 143.10 | 143.10 | 145.12 | -2.22 | 278.71 | 10,800 | 4.50 | 9,600 | 7.99 | 0.14 | 13 |
| 67 | 01-Aug | 139.95 | 148.30 | 139.50 | 146.35 | 144.14 | 4.65 | 285.04 | 214,800 | 89.46 | 162,000 | 134.89 | 2.34 | 224 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL