| 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: | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 168.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 19,476,512 | Low52 Date: | SHP: 50.31 / 2.32 / 10.23 / 37.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 184.95 / 99.0 | Month: 133.9 / 99.0 | Week: 105.95 / 100.3 | Day: 115.75 / 110.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 110.65 | 115.75 | 110.65 | 115.05 | 114.61 | 3.98 | 224.08 | 39,600 | 8.25 | 31,200 | 6.50 | 0.36 | 0.43 |
| 2 | 21-May | 107.95 | 111.85 | 107.95 | 110.65 | 109.63 | 3.41 | 215.51 | 39,600 | 8.25 | 27,600 | 5.75 | 0.30 | 0.38 |
| 3 | 20-May | 107.00 | 109.65 | 104.90 | 107.00 | 107.42 | 0.94 | 208.00 | 32,400 | 6.75 | 19,200 | 4.00 | 0.21 | 0.27 |
| 4 | 19-May | 107.95 | 107.95 | 105.20 | 106.00 | 106.33 | 0.05 | 206.00 | 12,000 | 2.50 | 7,200 | 1.50 | 0.08 | 0.13 |
| 5 | 16-May | 102.00 | 105.95 | 102.00 | 105.95 | 103.67 | 3.37 | 206.35 | 22,800 | 4.75 | 19,200 | 4.00 | 0.20 | 0.35 |
| 6 | 15-May | 100.30 | 103.10 | 100.30 | 102.50 | 101.90 | 0.05 | 199.63 | 36,000 | 7.50 | 19,200 | 4.00 | 0.20 | 0.35 |
| 7 | 14-May | 103.00 | 103.00 | 101.00 | 102.45 | 101.72 | -0.44 | 199.54 | 32,400 | 6.75 | 22,800 | 4.75 | 0.23 | 0.42 |
| 8 | 13-May | 101.30 | 103.00 | 101.30 | 102.90 | 102.74 | 0.54 | 200.41 | 32,400 | 6.75 | 28,800 | 6.00 | 0.30 | 0.53 |
| 9 | 12-May | 103.10 | 105.00 | 102.00 | 102.35 | 103.40 | 0.84 | 199.34 | 38,400 | 8.00 | 30,000 | 6.25 | 0.31 | 0.55 |
| 10 | 09-May | 99.00 | 102.00 | 99.00 | 101.50 | 100.50 | -1.69 | 197.69 | 7,200 | 1.50 | 6,000 | 1.25 | 0.06 | 0.11 |
| 11 | 08-May | 104.00 | 104.00 | 102.25 | 103.25 | 103.76 | 1.23 | 201.09 | 19,200 | 4.00 | 16,800 | 3.50 | 0.17 | 0.31 |
| 12 | 07-May | 103.00 | 103.00 | 102.00 | 102.00 | 102.69 | 0.00 | 198.00 | 14,400 | 3.00 | 9,600 | 2.00 | 0.10 | 0.18 |
| 13 | 06-May | 103.10 | 104.10 | 102.00 | 102.00 | 103.70 | -3.18 | 198.00 | 22,800 | 4.75 | 18,000 | 3.75 | 0.19 | 0.33 |
| 14 | 05-May | 104.35 | 107.00 | 103.50 | 105.35 | 104.74 | -1.54 | 205.19 | 32,400 | 6.75 | 26,400 | 5.50 | 0.28 | 0.48 |
| 15 | 02-May | 108.30 | 110.00 | 107.00 | 107.00 | 108.76 | -0.14 | 208.00 | 12,000 | 2.50 | 12,000 | 2.50 | 0.13 | 0.22 |
| 16 | 30-Apr | 107.00 | 108.30 | 105.00 | 107.15 | 107.02 | 0.33 | 208.69 | 20,400 | 4.25 | 14,400 | 3.00 | 0.15 | 0.26 |
| 17 | 29-Apr | 103.25 | 107.80 | 102.00 | 106.80 | 103.78 | 2.40 | 208.01 | 44,400 | 9.25 | 32,400 | 6.75 | 0.34 | 0.59 |
| 18 | 28-Apr | 105.00 | 105.00 | 104.05 | 104.30 | 104.98 | -0.05 | 203.14 | 158,400 | 32.99 | 152,400 | 31.74 | 1.60 | 2.80 |
| 19 | 25-Apr | 112.00 | 112.00 | 103.00 | 104.35 | 104.98 | -5.09 | 203.24 | 38,400 | 8.00 | 27,600 | 5.75 | 0.29 | 0.51 |
| 20 | 24-Apr | 108.00 | 117.00 | 108.00 | 109.95 | 113.15 | 2.76 | 214.14 | 31,200 | 6.50 | 15,600 | 3.25 | 0.18 | 0.29 |
| 21 | 23-Apr | 107.50 | 111.10 | 106.85 | 107.00 | 108.10 | -4.97 | 208.00 | 24,000 | 5.00 | 20,400 | 4.25 | 0.22 | 0.37 |
| 22 | 22-Apr | 110.00 | 115.00 | 110.00 | 112.60 | 113.04 | 2.36 | 219.31 | 18,000 | 3.75 | 13,200 | 2.75 | 0.15 | 0.24 |
| 23 | 21-Apr | 101.30 | 110.90 | 101.30 | 110.00 | 108.20 | 3.77 | 214.00 | 13,200 | 2.75 | 12,000 | 2.50 | 0.13 | 0.22 |
| 24 | 17-Apr | 109.00 | 109.00 | 105.55 | 106.00 | 107.80 | -2.97 | 206.00 | 13,200 | 2.75 | 13,200 | 2.75 | 0.14 | 0.24 |
| 25 | 16-Apr | 109.20 | 109.25 | 108.90 | 109.25 | 109.21 | 1.16 | 212.78 | 14,400 | 3.00 | 14,400 | 3.00 | 0.16 | 0.26 |
| 26 | 15-Apr | 103.20 | 112.95 | 103.20 | 108.00 | 109.05 | 4.65 | 210.00 | 37,200 | 7.75 | 27,600 | 5.75 | 0.30 | 0.51 |
| 27 | 11-Apr | 107.00 | 107.00 | 99.15 | 103.20 | 102.64 | 1.47 | 201.00 | 27,600 | 5.75 | 22,800 | 4.75 | 0.23 | 0.42 |
| 28 | 09-Apr | 99.00 | 103.30 | 99.00 | 101.70 | 101.70 | 5.01 | 198.08 | 10,800 | 2.25 | 8,400 | 1.75 | 0.09 | 0.15 |
| 29 | 08-Apr | 101.50 | 101.50 | 96.10 | 96.85 | 97.60 | -3.15 | 188.63 | 24,000 | 5.00 | 16,800 | 3.50 | 0.16 | 0.31 |
| 30 | 07-Apr | 100.15 | 102.60 | 98.00 | 100.00 | 100.04 | -4.90 | 194.00 | 18,000 | 3.75 | 15,600 | 3.25 | 0.16 | 0.29 |
| 31 | 04-Apr | 107.10 | 107.50 | 105.15 | 105.15 | 106.44 | -2.00 | 204.80 | 4,800 | 1.00 | 4,800 | 1.00 | 0.05 | 0.09 |
| 32 | 03-Apr | 109.40 | 109.40 | 105.50 | 107.30 | 107.49 | -1.92 | 208.98 | 14,400 | 3.00 | 8,400 | 1.75 | 0.09 | 0.15 |
| 33 | 02-Apr | 105.10 | 110.75 | 105.10 | 109.40 | 106.16 | 4.34 | 213.07 | 133,200 | 27.74 | 118,800 | 24.74 | 1.26 | 2.18 |
| 34 | 01-Apr | 103.00 | 106.00 | 103.00 | 104.85 | 104.88 | 1.60 | 204.21 | 32,400 | 6.75 | 21,600 | 4.50 | 0.23 | 0.40 |
| 35 | 28-Mar | 102.35 | 105.00 | 102.30 | 103.20 | 103.12 | 0.83 | 201.00 | 66,000 | 13.75 | 55,200 | 11.50 | 0.57 | 1.01 |
| 36 | 27-Mar | 103.00 | 111.00 | 101.10 | 102.35 | 104.53 | 0.54 | 199.34 | 213,600 | 44.49 | 188,400 | 39.24 | 1.97 | 3.46 |
| 37 | 26-Mar | 107.00 | 108.00 | 100.50 | 101.80 | 104.22 | -6.18 | 198.27 | 165,600 | 34.49 | 156,000 | 32.49 | 1.63 | 2.86 |
| 38 | 25-Mar | 113.80 | 113.90 | 106.30 | 108.50 | 109.24 | -1.99 | 211.32 | 109,200 | 22.75 | 86,400 | 18.00 | 0.94 | 1.58 |
| 39 | 24-Mar | 115.00 | 115.00 | 110.50 | 110.70 | 111.96 | -0.72 | 215.60 | 246,000 | 51.24 | 211,200 | 43.99 | 2.36 | 3.87 |
| 40 | 21-Mar | 118.10 | 118.10 | 111.25 | 111.50 | 113.22 | -2.24 | 217.16 | 67,200 | 14.00 | 58,800 | 12.25 | 0.67 | 1.08 |
| 41 | 20-Mar | 116.00 | 117.30 | 113.70 | 114.05 | 114.68 | 2.84 | 222.13 | 115,200 | 24.00 | 98,400 | 20.50 | 1.13 | 1.81 |
| 42 | 19-Mar | 105.95 | 113.00 | 105.95 | 110.90 | 107.79 | 7.15 | 215.99 | 261,600 | 54.49 | 222,000 | 46.24 | 2.39 | 4.07 |
| 43 | 18-Mar | 106.75 | 107.00 | 99.00 | 103.50 | 101.61 | 0.00 | 201.58 | 116,400 | 24.24 | 96,000 | 20.00 | 0.98 | 1.76 |
| 44 | 17-Mar | 116.00 | 119.30 | 102.65 | 103.50 | 108.20 | -10.39 | 201.58 | 192,000 | 39.99 | 172,800 | 35.99 | 1.87 | 3.17 |
| 45 | 13-Mar | 120.00 | 120.00 | 115.00 | 115.50 | 116.26 | -4.51 | 224.95 | 28,800 | 6.00 | 26,400 | 5.50 | 0.31 | 0.48 |
| 46 | 12-Mar | 123.00 | 124.95 | 120.00 | 120.95 | 121.08 | -4.43 | 235.57 | 33,600 | 7.00 | 18,000 | 3.75 | 0.22 | 0.33 |
| 47 | 11-Mar | 129.40 | 129.50 | 124.00 | 126.55 | 128.29 | -1.86 | 246.48 | 70,800 | 14.75 | 63,600 | 13.25 | 0.82 | 1.17 |
| 48 | 10-Mar | 128.20 | 133.90 | 128.00 | 128.95 | 129.73 | 1.98 | 251.15 | 21,600 | 4.50 | 20,400 | 4.25 | 0.26 | 0.37 |
| 49 | 07-Mar | 122.00 | 129.00 | 122.00 | 126.45 | 124.72 | 1.53 | 246.28 | 57,600 | 12.00 | 49,200 | 10.25 | 0.61 | 0.90 |
| 50 | 06-Mar | 123.20 | 126.20 | 123.20 | 124.55 | 123.95 | -0.08 | 242.58 | 48,000 | 10.00 | 42,000 | 8.75 | 0.52 | 0.77 |
| 51 | 05-Mar | 120.00 | 129.00 | 120.00 | 124.65 | 124.32 | 7.74 | 242.77 | 58,800 | 12.25 | 52,800 | 11.00 | 0.66 | 0.97 |
| 52 | 04-Mar | 120.05 | 120.80 | 115.00 | 115.70 | 116.28 | -3.58 | 225.34 | 80,400 | 16.75 | 72,000 | 15.00 | 0.84 | 1.32 |
| 53 | 03-Mar | 120.00 | 124.00 | 118.00 | 120.00 | 120.55 | -1.07 | 233.00 | 25,200 | 5.25 | 19,200 | 4.00 | 0.23 | 0.35 |
| 54 | 28-Feb | 118.10 | 122.85 | 116.15 | 121.30 | 119.09 | 2.41 | 236.25 | 18,000 | 3.75 | 16,800 | 3.50 | 0.20 | 0.31 |
| 55 | 27-Feb | 128.55 | 128.55 | 117.05 | 118.45 | 121.88 | -7.46 | 230.70 | 22,800 | 4.75 | 19,200 | 4.00 | 0.23 | 0.35 |
| 56 | 25-Feb | 128.75 | 130.00 | 125.15 | 128.00 | 128.39 | -0.58 | 249.00 | 12,000 | 2.50 | 9,600 | 2.00 | 0.12 | 0.18 |
| 57 | 24-Feb | 129.00 | 129.00 | 125.00 | 128.75 | 127.33 | -1.49 | 250.76 | 20,400 | 4.25 | 16,800 | 3.50 | 0.21 | 0.31 |
| 58 | 21-Feb | 137.10 | 137.10 | 129.00 | 130.70 | 133.61 | -4.67 | 254.56 | 66,000 | 13.75 | 64,800 | 13.50 | 0.87 | 1.19 |
| 59 | 20-Feb | 139.00 | 139.00 | 136.35 | 137.10 | 137.20 | -4.73 | 267.02 | 4,800 | 1.00 | 4,800 | 1.00 | 0.07 | 0.09 |
| 60 | 19-Feb | 131.95 | 153.00 | 131.95 | 143.90 | 142.32 | 9.06 | 280.27 | 21,600 | 4.50 | 14,400 | 3.00 | 0.20 | 0.26 |
| 61 | 18-Feb | 132.60 | 135.00 | 127.00 | 131.95 | 132.57 | -2.26 | 256.99 | 39,600 | 8.25 | 33,600 | 7.00 | 0.45 | 0.62 |
| 62 | 17-Feb | 142.00 | 142.00 | 135.00 | 135.00 | 138.06 | -1.24 | 262.00 | 12,000 | 2.50 | 10,800 | 2.25 | 0.15 | 0.20 |
| 63 | 14-Feb | 125.50 | 138.90 | 125.20 | 136.70 | 130.91 | 5.23 | 266.24 | 43,200 | 9.00 | 33,600 | 7.00 | 0.44 | 0.62 |
| 64 | 13-Feb | 131.50 | 131.50 | 126.10 | 129.90 | 129.32 | 0.15 | 253.00 | 7,200 | 1.50 | 6,000 | 1.25 | 0.08 | 0.11 |
| 65 | 12-Feb | 120.00 | 131.00 | 116.35 | 129.70 | 125.56 | 0.46 | 252.61 | 52,800 | 11.00 | 34,800 | 7.25 | 0.44 | 0.64 |
| 66 | 11-Feb | 136.00 | 136.00 | 122.00 | 129.10 | 128.40 | -7.88 | 251.44 | 60,000 | 12.50 | 50,400 | 10.50 | 0.65 | 0.92 |
| 67 | 10-Feb | 144.40 | 145.50 | 138.25 | 140.15 | 142.60 | -5.62 | 272.96 | 16,800 | 3.50 | 14,400 | 3.00 | 0.21 | 0.26 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ