| 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: 18.6 | Barrier: 94.4; Drift%: 9.32 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 10,000,000 | Low52 Date: 30-Dec-2024 | 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: 122.2 / 95.0 | Week: 92.55 / 85.55 | Day: 104.1 / 104.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.96 | 104.10 | 315 | 2.97 | 315 | 2.97 | 0.00 | 6 |
| 2 | 11-Nov | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 2.00 | 102.10 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 3 | 10-Nov | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.99 | 100.10 | 1,155 | 10.90 | 1,155 | 10.90 | 0.01 | 21 |
| 4 | 07-Nov | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 1.97 | 98.15 | 315 | 2.97 | 315 | 2.97 | 0.00 | 6 |
| 5 | 06-Nov | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 1.96 | 96.25 | 735 | 6.93 | 735 | 6.93 | 0.01 | 13 |
| 6 | 04-Nov | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 2.00 | 94.40 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 7 | 31-Oct | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 1.98 | 92.55 | 735 | 6.93 | 735 | 6.93 | 0.01 | 13 |
| 8 | 30-Oct | 89.00 | 90.75 | 89.00 | 90.75 | 90.35 | 1.97 | 90.75 | 1,365 | 12.88 | 1,365 | 12.88 | 0.01 | 25 |
| 9 | 29-Oct | 85.55 | 89.00 | 85.55 | 89.00 | 86.70 | 1.95 | 89.00 | 1,575 | 14.86 | 1,575 | 14.86 | 0.01 | 29 |
| 10 | 28-Oct | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.97 | 87.30 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 11 | 27-Oct | 90.85 | 90.85 | 89.05 | 89.05 | 90.23 | -1.98 | 89.05 | 315 | 2.97 | 315 | 2.97 | 0.00 | 6 |
| 12 | 24-Oct | 87.40 | 90.85 | 87.35 | 90.85 | 88.24 | 1.96 | 90.85 | 1,155 | 10.90 | 1,050 | 9.91 | 0.01 | 19 |
| 13 | 23-Oct | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.00 | 89.10 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 14 | 20-Oct | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.00 | 89.10 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 15 | 17-Oct | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -1.98 | 89.10 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 16 | 15-Oct | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.00 | 90.90 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 17 | 14-Oct | 94.60 | 94.60 | 90.90 | 90.90 | 92.29 | -1.99 | 90.90 | 420 | 3.96 | 420 | 3.96 | 0.00 | 8 |
| 18 | 10-Oct | 91.25 | 92.75 | 91.25 | 92.75 | 92.00 | -0.27 | 92.75 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 19 | 09-Oct | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.00 | 93.00 | 315 | 2.97 | 315 | 2.97 | 0.00 | 6 |
| 20 | 08-Oct | 94.90 | 96.75 | 93.05 | 94.90 | 95.31 | 0.00 | 94.90 | 945 | 8.92 | 945 | 8.92 | 0.01 | 17 |
| 21 | 07-Oct | 95.00 | 95.00 | 94.90 | 94.90 | 94.95 | -0.11 | 94.90 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 22 | 06-Oct | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.00 | 95.00 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 23 | 01-Oct | 95.00 | 96.90 | 93.10 | 95.00 | 94.85 | 0.00 | 95.00 | 1,365 | 12.88 | 1,365 | 12.88 | 0.01 | 25 |
| 24 | 30-Sep | 96.80 | 96.80 | 95.00 | 95.00 | 95.90 | -1.86 | 95.00 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 25 | 29-Sep | 98.75 | 98.75 | 96.80 | 96.80 | 97.45 | -1.97 | 96.80 | 945 | 8.92 | 945 | 8.92 | 0.01 | 17 |
| 26 | 26-Sep | 97.95 | 101.90 | 97.95 | 98.75 | 100.17 | -1.20 | 98.75 | 1,050 | 9.91 | 1,050 | 9.91 | 0.01 | 19 |
| 27 | 25-Sep | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | -1.96 | 99.95 | 735 | 6.93 | 735 | 6.93 | 0.01 | 13 |
| 28 | 24-Sep | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.97 | 101.95 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 29 | 23-Sep | 102.80 | 104.00 | 102.80 | 104.00 | 103.19 | -0.86 | 104.00 | 1,365 | 12.88 | 1,365 | 12.88 | 0.01 | 25 |
| 30 | 22-Sep | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -2.01 | 104.90 | 210 | 1.98 | 210 | 1.98 | 0.00 | 4 |
| 31 | 19-Sep | 107.05 | 108.00 | 107.05 | 107.05 | 107.27 | -1.97 | 107.05 | 1,365 | 12.88 | 1,365 | 12.88 | 0.01 | 25 |
| 32 | 18-Sep | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.00 | 109.20 | 105 | 0.99 | 105 | 0.99 | 0.00 | 2 |
| 33 | 17-Sep | 111.40 | 111.40 | 109.20 | 109.20 | 109.65 | -1.97 | 109.20 | 1,155 | 10.90 | 1,155 | 10.90 | 0.01 | 21 |
| 34 | 16-Sep | 107.10 | 111.40 | 107.10 | 111.40 | 110.79 | 1.97 | 111.40 | 735 | 6.93 | 735 | 6.93 | 0.01 | 13 |
| 35 | 15-Sep | 109.30 | 109.30 | 109.25 | 109.25 | 109.27 | -1.97 | 109.25 | 315 | 2.97 | 315 | 2.97 | 0.00 | 6 |
| 36 | 12-Sep | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.98 | 111.45 | 420 | 3.96 | 420 | 3.96 | 0.00 | 8 |
| 37 | 11-Sep | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.98 | 113.70 | 525 | 4.95 | 525 | 4.95 | 0.01 | 10 |
| 38 | 10-Sep | 112.95 | 116.00 | 112.95 | 116.00 | 113.36 | 0.65 | 116.00 | 2,100 | 19.81 | 2,100 | 19.81 | 0.02 | 39 |
| 39 | 09-Sep | 115.25 | 116.00 | 115.25 | 115.25 | 115.33 | -2.00 | 115.25 | 945 | 8.92 | 945 | 8.92 | 0.01 | 17 |
| 40 | 08-Sep | 119.65 | 122.00 | 117.25 | 117.60 | 118.75 | -1.71 | 117.60 | 2,310 | 21.79 | 2,310 | 21.79 | 0.03 | 42 |
| 41 | 05-Sep | 115.00 | 119.65 | 115.00 | 119.65 | 115.13 | 1.96 | 119.65 | 16,800 | 158.49 | 15,750 | 148.58 | 0.18 | 289 |
| 42 | 04-Sep | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -2.00 | 117.35 | 105 | 0.99 | 105 | 0.99 | 0.00 | 99,900 |
| 43 | 03-Sep | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -2.00 | 119.75 | 105 | 0.99 | 105 | 0.99 | 0.00 | 99,900 |
| 44 | 02-Sep | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.00 | 122.20 | 105 | 0.99 | 105 | 0.99 | 0.00 | 99,900 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL