Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ITTL, Innovative Tyres & Tubes Limited, INE070Y01023, Listing: 02-Dec-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 152.4 Mkt_Cap Category: SME
Sector: Automobile and Auto Components Lot Size: 105 High52 Date: 14-Aug-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 40.55 Barrier: -; Drift%: -
Basic Industry: Tyres & Rubber Products Total Equity: 10,000,000 Low52 Date: 07-Apr-2025 SHP: 94.55 / 0.0 / 0.0 / 5.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 122.0 / 91.4 Week: 75.5 / 72.6 Day: 103.25 / 99.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 99.25 103.25 99.25 103.25 101.83 1.98 103.25 315 2.97 315 2.97 0.00 6
2 02-Apr 101.25 101.25 101.25 101.25 101.25 1.96 101.25 1,680 15.85 1,680 15.85 0.02 31
3 01-Apr 99.25 99.30 99.25 99.30 99.27 0.05 99.30 525 4.95 525 4.95 0.01 10
4 30-Mar 99.25 99.25 99.25 99.25 99.25 1.95 99.25 210 1.98 210 1.98 0.00 4
5 27-Mar 97.35 97.35 97.35 97.35 97.35 1.99 97.35 2,730 25.75 2,730 25.75 0.03 50
6 25-Mar 95.45 95.45 95.45 95.45 95.45 1.98 95.45 315 2.97 315 2.97 0.00 6
7 24-Mar 93.60 93.60 93.60 93.60 93.60 1.96 93.60 210 1.98 210 1.98 0.00 4
8 23-Mar 91.80 91.80 91.80 91.80 91.80 2.00 91.80 630 5.94 630 5.94 0.01 12
9 19-Mar 90.00 90.00 90.00 90.00 90.00 1.98 90.00 315 2.97 315 2.97 0.00 6
10 18-Mar 88.25 88.25 88.25 88.25 88.25 1.96 88.25 105 0.99 105 0.99 0.00 2
11 17-Mar 86.55 86.55 86.55 86.55 86.55 1.94 86.55 735 6.93 735 6.93 0.01 13
12 16-Mar 84.90 84.90 84.90 84.90 84.90 1.98 84.90 525 4.95 525 4.95 0.00 10
13 11-Mar 83.25 83.25 83.25 83.25 83.25 1.96 83.25 105 0.99 105 0.99 0.00 2
14 09-Mar 81.65 81.65 81.65 81.65 81.65 2.00 81.65 315 2.97 315 2.97 0.00 6
15 05-Mar 80.05 80.05 80.05 80.05 80.05 1.97 80.05 630 5.94 630 5.94 0.01 12
16 04-Mar 78.50 78.50 78.50 78.50 78.50 1.95 78.50 105 0.99 105 0.99 0.00 2
17 02-Mar 77.00 77.00 75.50 77.00 76.74 1.99 77.00 2,415 22.78 2,415 22.78 0.02 44
18 27-Feb 75.50 75.50 75.50 75.50 75.50 1.96 75.50 105 0.99 105 0.99 0.00 2
19 24-Feb 74.05 74.05 74.05 74.05 74.05 2.00 74.05 105 0.99 105 0.99 0.00 2
20 23-Feb 72.60 72.60 72.60 72.60 72.60 1.97 72.60 525 4.95 525 4.95 0.00 10
21 19-Feb 71.20 71.20 71.20 71.20 71.20 1.93 71.20 105 0.99 105 0.99 0.00 2
22 17-Feb 68.50 69.85 68.50 69.85 69.18 1.97 69.85 210 1.98 210 1.98 0.00 4
23 11-Feb 68.50 68.50 68.45 68.50 68.48 0.15 68.50 315 2.97 315 2.97 0.00 6
24 10-Feb 68.40 68.40 68.40 68.40 68.40 -1.94 68.40 105 0.99 105 0.99 0.00 2
25 09-Feb 69.75 69.75 69.75 69.75 69.75 -1.97 69.75 525 4.95 525 4.95 0.00 10
26 06-Feb 71.15 71.15 71.15 71.15 71.15 0.00 71.15 105 0.99 105 0.99 0.00 2
27 05-Feb 72.60 72.60 71.15 71.15 72.24 -2.00 71.15 420 3.96 315 2.97 0.00 6
28 04-Feb 72.60 72.60 72.60 72.60 72.60 -1.96 72.60 840 7.92 840 7.92 0.01 15
29 03-Feb 74.05 74.05 74.05 74.05 74.05 -1.99 74.05 1,050 9.91 1,050 9.91 0.01 19
30 02-Feb 75.55 75.55 75.55 75.55 75.55 -1.95 75.55 210 1.98 210 1.98 0.00 4
31 01-Feb 77.05 77.05 77.05 77.05 77.05 -1.97 77.05 210 1.98 210 1.98 0.00 4
32 30-Jan 80.20 81.80 78.60 78.60 79.71 -2.00 78.60 735 6.93 735 6.93 0.01 13
33 29-Jan 80.10 80.20 80.10 80.20 80.12 -1.84 80.20 630 5.94 630 5.94 0.01 12
34 28-Jan 83.35 83.35 81.70 81.70 82.53 -1.98 81.70 420 3.96 420 3.96 0.00 8
35 27-Jan 83.35 83.35 83.35 83.35 83.35 -2.00 83.35 735 6.93 735 6.93 0.01 13
36 23-Jan 85.05 85.05 85.05 85.05 85.05 -1.96 85.05 945 8.92 945 8.92 0.01 17
37 22-Jan 88.50 88.50 86.75 86.75 87.25 -1.98 86.75 735 6.93 735 6.93 0.01 13
38 21-Jan 88.50 88.50 88.50 88.50 88.50 -1.99 88.50 735 6.93 735 6.93 0.01 13
39 20-Jan 90.30 90.30 90.30 90.30 90.30 -1.95 90.30 315 2.97 315 2.97 0.00 6
40 19-Jan 92.10 92.10 92.10 92.10 92.10 -1.97 92.10 105 0.99 105 0.99 0.00 2
41 16-Jan 93.95 93.95 93.95 93.95 93.95 0.00 93.95 105 0.99 105 0.99 0.00 2
42 14-Jan 93.95 93.95 93.95 93.95 93.95 -1.98 93.95 210 1.98 210 1.98 0.00 4
43 13-Jan 95.85 95.85 95.85 95.85 95.85 0.00 95.85 105 0.99 105 0.99 0.00 2
44 12-Jan 95.85 95.85 95.85 95.85 95.85 1.97 95.85 525 4.95 525 4.95 0.01 10
45 09-Jan 94.00 94.00 94.00 94.00 94.00 -1.10 94.00 210 1.98 210 1.98 0.00 4
46 08-Jan 96.00 96.00 95.05 95.05 95.37 -1.96 95.05 315 2.97 315 2.97 0.00 6
47 07-Jan 98.85 98.85 96.95 96.95 98.53 0.00 96.95 630 5.94 630 5.94 0.01 12
48 06-Jan 96.95 96.95 96.95 96.95 96.95 2.00 96.95 210 1.98 210 1.98 0.00 4
49 05-Jan 95.05 95.05 95.05 95.05 95.05 1.98 95.05 525 4.95 525 4.95 0.00 10
50 01-Jan 89.60 93.20 89.60 93.20 92.00 1.97 93.20 315 2.97 315 2.97 0.00 6
51 31-Dec 95.00 95.10 91.40 91.40 93.59 -1.98 91.40 1,575 14.86 1,470 13.87 0.01 27
52 30-Dec 93.25 93.25 93.25 93.25 93.25 -0.21 93.25 105 0.99 105 0.99 0.00 2
53 29-Dec 94.00 94.00 93.45 93.45 93.53 -1.99 93.45 735 6.93 735 6.93 0.01 13
54 26-Dec 95.60 97.50 94.10 95.35 95.96 -0.26 95.35 630 5.94 630 5.94 0.01 12
55 24-Dec 95.60 95.60 95.60 95.60 95.60 -2.00 95.60 105 0.99 105 0.99 0.00 2
56 22-Dec 98.00 98.00 97.55 97.55 97.78 -1.96 97.55 630 5.94 630 5.94 0.01 12
57 19-Dec 99.50 99.50 99.50 99.50 99.50 -0.50 99.50 210 1.98 210 1.98 0.00 4
58 18-Dec 100.00 100.00 100.00 100.00 100.00 -1.96 100.00 420 3.96 420 3.96 0.00 8
59 17-Dec 102.00 106.00 102.00 102.00 102.55 -1.97 102.00 3,465 32.69 3,465 32.69 0.04 64
60 16-Dec 104.05 104.05 104.05 104.05 104.05 -1.98 104.05 105 0.99 105 0.99 0.00 2
61 15-Dec 107.20 107.20 106.15 106.15 106.50 -1.99 106.15 315 2.97 315 2.97 0.00 6
62 12-Dec 104.10 108.30 104.10 108.30 105.68 1.98 108.30 840 7.92 840 7.92 0.01 15
63 11-Dec 106.20 106.20 106.20 106.20 106.20 -1.98 106.20 210 1.98 210 1.98 0.00 4
64 10-Dec 108.35 108.35 108.35 108.35 108.35 -1.99 108.35 105 0.99 105 0.99 0.00 2
65 09-Dec 110.55 110.55 110.55 110.55 110.55 -1.78 110.55 105 0.99 105 0.99 0.00 2
66 08-Dec 112.55 112.55 112.55 112.55 112.55 -2.00 112.55 105 0.99 105 0.99 0.00 2
67 05-Dec 114.85 114.85 114.85 114.85 114.85 -2.01 114.85 210 1.98 210 1.98 0.00 4

Similar Stocks: APOLLOTYRE    BALKRISIND    MRF    MODIRUBBER    TOLINS    TVSSRICHAK    CEATLTD    JKTYRE    ETML    VIAZ    ITTL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com