| 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: 139.5; Drift%: 3.29 |
| 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 / 2.32 / 10.23 / 37.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 184.95 / 99.0 | Month: 143.9 / 112.0 | Week: 146.7 / 135.0 | Day: 152.55 / 141.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 141.00 | 152.55 | 141.00 | 144.25 | 149.21 | 3.29 | 280.95 | 123,600 | 102.91 | 106,800 | 88.93 | 1.59 | 148 |
| 2 | 26-Aug | 138.00 | 141.00 | 138.00 | 139.65 | 139.67 | -1.31 | 271.99 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 5 |
| 3 | 22-Aug | 142.00 | 142.00 | 140.05 | 141.50 | 141.26 | 1.65 | 275.59 | 7,200 | 6.00 | 2,400 | 2.00 | 0.03 | 3 |
| 4 | 21-Aug | 143.40 | 143.40 | 139.20 | 139.20 | 141.45 | 0.14 | 271.11 | 14,400 | 11.99 | 10,800 | 8.99 | 0.15 | 15 |
| 5 | 20-Aug | 141.00 | 141.00 | 139.00 | 139.00 | 139.58 | -2.08 | 270.00 | 10,800 | 8.99 | 7,200 | 6.00 | 0.10 | 10 |
| 6 | 19-Aug | 142.70 | 143.40 | 139.00 | 141.95 | 142.30 | -0.25 | 276.47 | 19,200 | 15.99 | 9,600 | 7.99 | 0.14 | 13 |
| 7 | 18-Aug | 141.95 | 143.40 | 141.65 | 142.30 | 142.08 | 2.93 | 277.15 | 7,200 | 6.00 | 3,600 | 3.00 | 0.05 | 5 |
| 8 | 14-Aug | 142.00 | 142.00 | 138.25 | 138.25 | 139.96 | -2.16 | 269.26 | 6,000 | 5.00 | 6,000 | 5.00 | 0.08 | 8 |
| 9 | 13-Aug | 138.50 | 146.70 | 138.50 | 141.30 | 144.12 | 2.47 | 275.20 | 86,400 | 71.94 | 58,800 | 48.96 | 0.85 | 81 |
| 10 | 12-Aug | 137.95 | 137.95 | 135.05 | 137.90 | 137.50 | 1.43 | 268.58 | 8,400 | 6.99 | 6,000 | 5.00 | 0.08 | 8 |
| 11 | 11-Aug | 136.95 | 136.95 | 135.00 | 135.95 | 135.96 | 2.95 | 264.78 | 4,800 | 4.00 | 4,800 | 4.00 | 0.07 | 7 |
| 12 | 08-Aug | 133.80 | 134.00 | 131.05 | 132.05 | 132.55 | -2.19 | 257.19 | 34,800 | 28.98 | 20,400 | 16.99 | 0.27 | 28 |
| 13 | 07-Aug | 137.50 | 138.50 | 134.00 | 135.00 | 136.21 | -2.21 | 262.00 | 25,200 | 20.98 | 19,200 | 15.99 | 0.26 | 27 |
| 14 | 06-Aug | 143.95 | 143.95 | 136.00 | 138.05 | 139.35 | -2.78 | 268.87 | 15,600 | 12.99 | 10,800 | 8.99 | 0.15 | 15 |
| 15 | 05-Aug | 143.10 | 147.75 | 140.00 | 142.00 | 144.51 | -0.77 | 276.00 | 32,400 | 26.98 | 26,400 | 21.98 | 0.38 | 37 |
| 16 | 04-Aug | 147.00 | 147.05 | 143.10 | 143.10 | 145.12 | -2.22 | 278.71 | 10,800 | 8.99 | 9,600 | 7.99 | 0.14 | 13 |
| 17 | 01-Aug | 139.95 | 148.30 | 139.50 | 146.35 | 144.14 | 4.65 | 285.04 | 214,800 | 178.85 | 162,000 | 134.89 | 2.34 | 224 |
| 18 | 31-Jul | 138.45 | 143.90 | 137.00 | 139.85 | 139.99 | -0.32 | 272.38 | 49,200 | 40.97 | 39,600 | 32.97 | 0.55 | 55 |
| 19 | 30-Jul | 130.00 | 142.00 | 127.00 | 140.30 | 135.19 | 12.69 | 273.26 | 156,000 | 129.89 | 105,600 | 87.93 | 1.43 | 146 |
| 20 | 29-Jul | 124.40 | 127.00 | 121.10 | 124.50 | 124.32 | 0.28 | 242.48 | 18,000 | 14.99 | 14,400 | 11.99 | 0.18 | 20 |
| 21 | 28-Jul | 131.00 | 131.00 | 122.50 | 124.15 | 125.26 | 1.43 | 241.80 | 51,600 | 42.96 | 33,600 | 27.98 | 0.42 | 46 |
| 22 | 25-Jul | 117.00 | 126.00 | 114.00 | 122.40 | 122.21 | 4.62 | 238.39 | 84,000 | 69.94 | 61,200 | 50.96 | 0.75 | 85 |
| 23 | 24-Jul | 116.00 | 117.00 | 116.00 | 117.00 | 116.50 | 1.47 | 227.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 3 |
| 24 | 23-Jul | 116.00 | 117.70 | 115.30 | 115.30 | 116.03 | -0.73 | 224.56 | 43,200 | 35.97 | 42,000 | 34.97 | 0.49 | 58 |
| 25 | 22-Jul | 117.20 | 117.20 | 116.15 | 116.15 | 116.60 | 0.13 | 226.22 | 48,000 | 39.97 | 48,000 | 39.97 | 0.56 | 66 |
| 26 | 21-Jul | 114.20 | 116.00 | 114.00 | 116.00 | 114.27 | 0.87 | 225.00 | 32,400 | 26.98 | 30,000 | 24.98 | 0.34 | 41 |
| 27 | 18-Jul | 115.10 | 115.15 | 113.00 | 115.00 | 114.83 | -1.71 | 223.00 | 19,200 | 15.99 | 14,400 | 11.99 | 0.17 | 20 |
| 28 | 17-Jul | 114.00 | 117.00 | 114.00 | 117.00 | 116.63 | 1.65 | 227.00 | 22,800 | 18.98 | 22,800 | 18.98 | 0.27 | 32 |
| 29 | 16-Jul | 115.10 | 115.15 | 115.10 | 115.10 | 115.11 | 0.09 | 224.17 | 4,800 | 4.00 | 2,400 | 2.00 | 0.03 | 3 |
| 30 | 15-Jul | 114.00 | 117.95 | 114.00 | 115.00 | 115.19 | 0.88 | 223.00 | 13,200 | 10.99 | 8,400 | 6.99 | 0.10 | 12 |
| 31 | 14-Jul | 115.50 | 115.50 | 114.00 | 114.00 | 114.53 | -0.35 | 222.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 3 |
| 32 | 11-Jul | 118.50 | 118.50 | 114.20 | 114.40 | 115.07 | 0.35 | 222.81 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 8 |
| 33 | 10-Jul | 114.00 | 114.00 | 112.00 | 114.00 | 113.36 | 0.00 | 222.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 8 |
| 34 | 09-Jul | 114.30 | 114.30 | 112.00 | 114.00 | 113.29 | -0.26 | 222.00 | 16,800 | 13.99 | 13,200 | 10.99 | 0.15 | 18 |
| 35 | 08-Jul | 116.70 | 118.45 | 114.00 | 114.30 | 115.44 | -3.50 | 222.62 | 9,600 | 7.99 | 7,200 | 6.00 | 0.08 | 10 |
| 36 | 07-Jul | 120.00 | 120.00 | 116.50 | 118.45 | 118.68 | -1.29 | 230.70 | 14,400 | 11.99 | 7,200 | 6.00 | 0.09 | 10 |
| 37 | 04-Jul | 122.00 | 122.00 | 119.00 | 120.00 | 120.30 | -1.64 | 233.00 | 12,000 | 9.99 | 10,800 | 8.99 | 0.13 | 15 |
| 38 | 03-Jul | 124.00 | 124.50 | 119.00 | 122.00 | 121.49 | 4.27 | 237.00 | 96,000 | 79.93 | 57,600 | 47.96 | 0.70 | 80 |
| 39 | 02-Jul | 114.00 | 117.00 | 114.00 | 117.00 | 115.82 | 1.74 | 227.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 7 |
| 40 | 01-Jul | 115.15 | 117.00 | 114.00 | 115.00 | 115.36 | -0.13 | 223.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 10 |
| 41 | 30-Jun | 115.50 | 115.50 | 115.10 | 115.15 | 115.28 | 0.13 | 224.27 | 10,800 | 8.99 | 7,200 | 6.00 | 0.08 | 10 |
| 42 | 27-Jun | 119.00 | 119.00 | 115.00 | 115.00 | 118.53 | -0.86 | 223.00 | 135,600 | 112.91 | 135,600 | 112.91 | 1.61 | 188 |
| 43 | 26-Jun | 118.00 | 118.05 | 116.00 | 116.00 | 117.49 | -2.03 | 225.00 | 32,400 | 26.98 | 30,000 | 24.98 | 0.35 | 41 |
| 44 | 25-Jun | 118.00 | 124.75 | 118.00 | 118.40 | 120.05 | 1.98 | 230.60 | 30,000 | 24.98 | 26,400 | 21.98 | 0.32 | 37 |
| 45 | 24-Jun | 114.85 | 119.00 | 114.85 | 116.10 | 116.12 | 0.09 | 226.12 | 6,000 | 5.00 | 3,600 | 3.00 | 0.04 | 5 |
| 46 | 23-Jun | 110.20 | 116.00 | 108.05 | 116.00 | 111.58 | 3.48 | 225.00 | 16,800 | 13.99 | 15,600 | 12.99 | 0.17 | 22 |
| 47 | 20-Jun | 118.95 | 118.95 | 110.35 | 112.10 | 113.71 | -5.80 | 218.33 | 26,400 | 21.98 | 21,600 | 17.99 | 0.25 | 30 |
| 48 | 19-Jun | 123.95 | 123.95 | 119.00 | 119.00 | 120.29 | -0.83 | 231.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.07 | 8 |
| 49 | 18-Jun | 123.00 | 123.00 | 119.00 | 120.00 | 120.38 | -2.44 | 233.00 | 8,400 | 6.99 | 4,800 | 4.00 | 0.06 | 7 |
| 50 | 17-Jun | 124.05 | 124.05 | 123.00 | 123.00 | 123.62 | -0.81 | 239.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.06 | 7 |
| 51 | 13-Jun | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.12 | 241.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 52 | 12-Jun | 126.00 | 126.00 | 123.20 | 124.15 | 124.46 | -1.47 | 241.80 | 12,000 | 9.99 | 8,400 | 6.99 | 0.10 | 12 |
| 53 | 11-Jun | 125.00 | 127.50 | 125.00 | 126.00 | 127.10 | -0.40 | 245.00 | 12,000 | 9.99 | 9,600 | 7.99 | 0.12 | 13 |
| 54 | 10-Jun | 126.05 | 129.90 | 126.05 | 126.50 | 127.26 | 0.40 | 246.38 | 12,000 | 9.99 | 10,800 | 8.99 | 0.14 | 15 |
| 55 | 09-Jun | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.75 | 245.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 56 | 06-Jun | 131.00 | 131.00 | 126.10 | 126.95 | 127.80 | -3.05 | 247.25 | 13,200 | 10.99 | 10,800 | 8.99 | 0.14 | 15 |
| 57 | 05-Jun | 126.50 | 131.00 | 126.50 | 130.95 | 129.66 | 3.52 | 255.04 | 13,200 | 10.99 | 8,400 | 6.99 | 0.11 | 12 |
| 58 | 04-Jun | 127.25 | 129.00 | 126.00 | 126.50 | 126.78 | -0.75 | 246.38 | 9,600 | 7.99 | 8,400 | 6.99 | 0.11 | 12 |
| 59 | 03-Jun | 125.90 | 128.45 | 125.90 | 127.45 | 126.93 | 0.12 | 248.23 | 4,800 | 4.00 | 3,600 | 3.00 | 0.05 | 5 |
| 60 | 02-Jun | 128.00 | 128.00 | 124.70 | 127.30 | 126.97 | -0.55 | 247.94 | 10,800 | 8.99 | 9,600 | 7.99 | 0.12 | 13 |
| 61 | 30-May | 127.50 | 133.50 | 119.50 | 128.00 | 128.48 | -5.54 | 249.00 | 81,600 | 67.94 | 46,800 | 38.97 | 0.60 | 65 |
| 62 | 29-May | 132.95 | 145.00 | 124.00 | 135.50 | 134.32 | 6.03 | 263.91 | 97,200 | 80.93 | 61,200 | 50.96 | 0.82 | 85 |
| 63 | 28-May | 132.00 | 134.00 | 123.15 | 127.80 | 129.72 | -2.37 | 248.91 | 75,600 | 62.95 | 61,200 | 50.96 | 0.79 | 85 |
| 64 | 27-May | 125.45 | 132.90 | 125.45 | 130.90 | 128.24 | 6.47 | 254.95 | 45,600 | 37.97 | 31,200 | 25.98 | 0.40 | 43 |
| 65 | 26-May | 116.55 | 125.00 | 116.55 | 122.95 | 121.47 | 6.77 | 239.46 | 46,800 | 38.97 | 34,800 | 28.98 | 0.42 | 48 |
| 66 | 23-May | 115.00 | 117.20 | 112.00 | 115.15 | 114.62 | 0.09 | 224.27 | 40,800 | 33.97 | 26,400 | 21.98 | 0.30 | 37 |
| 67 | 22-May | 110.65 | 115.75 | 110.65 | 115.05 | 114.61 | 3.98 | 224.08 | 39,600 | 32.97 | 31,200 | 25.98 | 0.36 | 43 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ