| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 152.55 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,200 | High52 Date: 28-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 72.5 | Barrier: 88.0; Drift%: 4.97 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 19,476,512 | Low52 Date: 30-Mar-2026 | 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: 110.65 / 98.55 | Week: 98.25 / 94.0 | Day: 92.75 / 92.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 92.75 | 92.75 | 92.60 | 92.60 | 92.68 | -0.16 | 180.35 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 2 |
| 2 | 06-Apr | 89.00 | 92.75 | 89.00 | 92.75 | 90.88 | -0.27 | 180.64 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 3 |
| 3 | 02-Apr | 86.90 | 93.00 | 78.95 | 93.00 | 85.79 | 6.23 | 181.00 | 13,200 | 10.99 | 7,200 | 6.00 | 0.06 | 9 |
| 4 | 01-Apr | 77.05 | 88.00 | 77.05 | 87.55 | 85.83 | 18.07 | 170.52 | 18,000 | 14.99 | 15,600 | 12.99 | 0.13 | 20 |
| 5 | 30-Mar | 82.00 | 83.00 | 72.50 | 74.15 | 75.47 | -10.23 | 144.42 | 38,400 | 31.97 | 28,800 | 23.98 | 0.22 | 37 |
| 6 | 27-Mar | 85.90 | 88.45 | 82.00 | 82.60 | 84.41 | -3.84 | 160.88 | 20,400 | 16.99 | 16,800 | 13.99 | 0.14 | 22 |
| 7 | 25-Mar | 84.20 | 88.00 | 84.20 | 85.90 | 85.86 | 2.87 | 167.30 | 8,400 | 6.99 | 8,400 | 6.99 | 0.07 | 11 |
| 8 | 24-Mar | 84.00 | 87.00 | 83.50 | 83.50 | 84.25 | -1.59 | 162.63 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 9 |
| 9 | 23-Mar | 87.00 | 87.00 | 82.35 | 84.85 | 84.93 | -4.23 | 165.26 | 243,600 | 202.83 | 238,800 | 198.83 | 2.03 | 309 |
| 10 | 20-Mar | 90.00 | 91.00 | 88.60 | 88.60 | 89.87 | -1.56 | 172.56 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 5 |
| 11 | 19-Mar | 86.05 | 91.00 | 86.05 | 90.00 | 89.26 | -2.12 | 175.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 6 |
| 12 | 18-Mar | 93.00 | 93.00 | 91.00 | 91.95 | 91.77 | -1.08 | 179.09 | 22,800 | 18.98 | 20,400 | 16.99 | 0.19 | 26 |
| 13 | 17-Mar | 90.00 | 92.95 | 90.00 | 92.95 | 91.65 | -1.59 | 181.03 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 3 |
| 14 | 16-Mar | 94.45 | 94.45 | 94.00 | 94.45 | 94.30 | 2.66 | 183.96 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 3 |
| 15 | 13-Mar | 93.00 | 93.00 | 92.00 | 92.00 | 92.01 | -1.60 | 179.00 | 93,600 | 77.94 | 93,600 | 77.94 | 0.86 | 121 |
| 16 | 12-Mar | 95.00 | 95.00 | 89.00 | 93.50 | 92.87 | 0.43 | 182.11 | 21,600 | 17.99 | 21,600 | 17.99 | 0.20 | 28 |
| 17 | 11-Mar | 96.00 | 96.00 | 93.00 | 93.10 | 93.46 | -3.02 | 181.33 | 18,000 | 14.99 | 16,800 | 13.99 | 0.16 | 22 |
| 18 | 10-Mar | 95.00 | 96.00 | 95.00 | 96.00 | 95.50 | 1.05 | 186.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 3 |
| 19 | 09-Mar | 98.80 | 98.80 | 94.00 | 95.00 | 95.59 | -3.85 | 185.00 | 9,600 | 7.99 | 6,000 | 5.00 | 0.06 | 8 |
| 20 | 06-Mar | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 5.61 | 192.43 | 4,800 | 4.00 | 4,800 | 4.00 | 0.05 | 6 |
| 21 | 05-Mar | 93.20 | 94.90 | 92.20 | 93.55 | 93.53 | 1.46 | 182.20 | 6,000 | 5.00 | 6,000 | 5.00 | 0.06 | 8 |
| 22 | 04-Mar | 94.50 | 96.00 | 92.15 | 92.20 | 93.88 | -2.90 | 179.57 | 48,000 | 39.97 | 45,600 | 37.97 | 0.43 | 59 |
| 23 | 02-Mar | 95.00 | 95.00 | 92.00 | 94.95 | 92.28 | -1.09 | 184.93 | 43,200 | 35.97 | 42,000 | 34.97 | 0.39 | 54 |
| 24 | 27-Feb | 97.00 | 97.00 | 96.00 | 96.00 | 96.50 | 0.89 | 186.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 3 |
| 25 | 26-Feb | 94.00 | 95.50 | 94.00 | 95.15 | 94.97 | -0.94 | 185.32 | 8,400 | 6.99 | 7,200 | 6.00 | 0.07 | 9 |
| 26 | 24-Feb | 98.25 | 98.25 | 96.05 | 96.05 | 97.65 | -5.83 | 187.07 | 18,000 | 14.99 | 15,600 | 12.99 | 0.15 | 20 |
| 27 | 20-Feb | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 198.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 28 | 19-Feb | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49 | 198.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 29 | 18-Feb | 101.00 | 101.50 | 101.00 | 101.50 | 101.07 | -6.02 | 197.69 | 18,000 | 14.99 | 15,600 | 12.99 | 0.16 | 20 |
| 30 | 13-Feb | 108.00 | 110.95 | 108.00 | 108.00 | 108.77 | 0.93 | 210.00 | 15,600 | 12.99 | 7,200 | 6.00 | 0.08 | 9 |
| 31 | 12-Feb | 97.05 | 110.00 | 97.05 | 107.00 | 106.62 | 1.90 | 208.00 | 21,600 | 17.99 | 16,800 | 13.99 | 0.18 | 22 |
| 32 | 11-Feb | 103.00 | 105.00 | 103.00 | 105.00 | 104.64 | 1.89 | 204.00 | 13,200 | 10.99 | 13,200 | 10.99 | 0.14 | 17 |
| 33 | 10-Feb | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05 | 200.71 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 3 |
| 34 | 09-Feb | 103.45 | 103.50 | 101.50 | 103.00 | 103.07 | 1.98 | 200.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.06 | 8 |
| 35 | 06-Feb | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81 | 196.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 3 |
| 36 | 05-Feb | 108.00 | 108.00 | 102.15 | 105.00 | 104.63 | 2.94 | 204.00 | 33,600 | 27.98 | 26,400 | 21.98 | 0.28 | 34 |
| 37 | 04-Feb | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 198.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 38 | 03-Feb | 96.00 | 102.00 | 96.00 | 102.00 | 98.82 | 9.68 | 198.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.15 | 20 |
| 39 | 02-Feb | 94.95 | 94.95 | 93.00 | 93.00 | 93.65 | -2.05 | 181.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 5 |
| 40 | 01-Feb | 95.95 | 101.00 | 91.40 | 94.95 | 95.79 | 3.21 | 184.93 | 14,400 | 11.99 | 6,000 | 5.00 | 0.06 | 8 |
| 41 | 30-Jan | 94.05 | 97.00 | 90.00 | 92.00 | 93.47 | -2.39 | 179.00 | 38,400 | 31.97 | 24,000 | 19.98 | 0.22 | 31 |
| 42 | 29-Jan | 95.40 | 98.85 | 94.00 | 94.25 | 96.27 | -1.21 | 183.57 | 31,200 | 25.98 | 31,200 | 25.98 | 0.30 | 40 |
| 43 | 28-Jan | 95.05 | 98.50 | 94.20 | 95.40 | 96.21 | 1.22 | 185.81 | 18,000 | 14.99 | 10,800 | 8.99 | 0.10 | 14 |
| 44 | 27-Jan | 94.20 | 96.45 | 94.00 | 94.25 | 95.23 | -4.80 | 183.57 | 22,800 | 18.98 | 18,000 | 14.99 | 0.17 | 23 |
| 45 | 23-Jan | 101.90 | 101.90 | 99.00 | 99.00 | 99.97 | 1.33 | 192.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.07 | 9 |
| 46 | 22-Jan | 99.00 | 99.00 | 96.05 | 97.70 | 97.61 | 1.77 | 190.29 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 5 |
| 47 | 21-Jan | 99.95 | 99.95 | 95.35 | 96.00 | 97.47 | -2.39 | 186.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.09 | 12 |
| 48 | 20-Jan | 96.05 | 100.95 | 96.05 | 98.35 | 99.00 | -2.86 | 191.55 | 16,800 | 13.99 | 14,400 | 11.99 | 0.00 | 19 |
| 49 | 19-Jan | 101.00 | 101.25 | 101.00 | 101.25 | 101.13 | -3.57 | 197.20 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 3 |
| 50 | 16-Jan | 107.80 | 107.80 | 104.00 | 105.00 | 105.59 | 4.63 | 204.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.08 | 9 |
| 51 | 14-Jan | 104.45 | 104.45 | 100.35 | 100.35 | 102.10 | -0.64 | 195.45 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 5 |
| 52 | 13-Jan | 102.00 | 103.90 | 101.00 | 101.00 | 102.28 | 0.95 | 196.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.05 | 6 |
| 53 | 12-Jan | 100.75 | 103.50 | 100.05 | 100.05 | 101.04 | -0.25 | 194.86 | 8,400 | 6.99 | 7,200 | 6.00 | 0.07 | 9 |
| 54 | 09-Jan | 100.50 | 103.95 | 100.10 | 100.30 | 100.71 | -2.15 | 195.35 | 12,000 | 9.99 | 9,600 | 7.99 | 0.10 | 12 |
| 55 | 08-Jan | 103.20 | 103.20 | 102.50 | 102.50 | 102.67 | -5.09 | 199.63 | 12,000 | 9.99 | 12,000 | 9.99 | 0.12 | 16 |
| 56 | 07-Jan | 102.55 | 108.00 | 102.50 | 108.00 | 106.38 | 3.85 | 210.00 | 24,000 | 19.98 | 22,800 | 18.98 | 0.24 | 29 |
| 57 | 06-Jan | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00 | 202.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 58 | 05-Jan | 103.50 | 104.00 | 103.50 | 104.00 | 103.83 | -0.53 | 202.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 5 |
| 59 | 02-Jan | 99.00 | 104.55 | 99.00 | 104.55 | 101.74 | -1.74 | 203.63 | 4,800 | 4.00 | 4,800 | 4.00 | 0.05 | 6 |
| 60 | 01-Jan | 104.00 | 109.75 | 104.00 | 106.40 | 106.86 | 2.11 | 207.23 | 46,800 | 38.97 | 39,600 | 32.97 | 0.42 | 51 |
| 61 | 31-Dec | 105.75 | 105.75 | 104.20 | 104.20 | 105.72 | -0.19 | 202.95 | 67,200 | 55.95 | 67,200 | 55.95 | 0.71 | 87 |
| 62 | 30-Dec | 105.00 | 105.00 | 101.30 | 104.40 | 104.70 | 2.50 | 203.33 | 34,800 | 28.98 | 34,800 | 28.98 | 0.36 | 45 |
| 63 | 29-Dec | 100.15 | 102.55 | 100.15 | 101.85 | 101.31 | -2.86 | 198.37 | 19,200 | 15.99 | 18,000 | 14.99 | 0.18 | 23 |
| 64 | 26-Dec | 102.35 | 107.50 | 102.05 | 104.85 | 105.96 | -1.55 | 204.21 | 27,600 | 22.98 | 27,600 | 22.98 | 0.29 | 36 |
| 65 | 24-Dec | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.00 | 207.42 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 5 |
| 66 | 23-Dec | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2.40 | 207.42 | 3,600 | 3.00 | 3,600 | 3.00 | 0.04 | 5 |
| 67 | 19-Dec | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96 | 202.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL