| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 611.9 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 11-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 413.23 | Low52 Price: 244.0 | Barrier: 401.5; Drift%: -2.12 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 288,289,511 | Low52 Date: 07-Apr-2025 | SHP: 51.72 / 16.92 / 7.5 / 23.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 522.05 / 438.0 | Week: 557.0 / 498.65 | Day: 394.25 / 381.8 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 390.00 | 394.25 | 381.80 | 393.15 | 389.73 | 0.06 | 11,334.10 | 676,668 | 1.93 | 170,788 | 1.21 | 6.66 | 25 |
| 2 | 06-Apr | 390.05 | 394.80 | 380.45 | 392.90 | 388.30 | 1.02 | 11,326.89 | 826,178 | 2.36 | 220,321 | 1.55 | 8.56 | 32 |
| 3 | 02-Apr | 389.65 | 391.35 | 376.60 | 388.95 | 383.98 | -1.23 | 11,213.02 | 744,322 | 2.12 | 220,146 | 1.55 | 8.45 | 32 |
| 4 | 01-Apr | 400.15 | 401.50 | 390.00 | 393.80 | 395.77 | 3.39 | 11,352.84 | 1,135,734 | 3.24 | 385,435 | 2.72 | 15.25 | 56 |
| 5 | 30-Mar | 395.00 | 395.00 | 378.00 | 380.90 | 383.89 | -4.39 | 10,980.95 | 1,270,559 | 3.62 | 486,352 | 3.43 | 18.67 | 71 |
| 6 | 27-Mar | 404.00 | 404.05 | 394.90 | 398.40 | 398.82 | -2.08 | 11,485.45 | 863,566 | 2.46 | 416,112 | 2.94 | 16.60 | 61 |
| 7 | 25-Mar | 405.50 | 412.00 | 402.00 | 406.85 | 407.70 | 2.21 | 11,729.06 | 1,396,891 | 3.98 | 486,652 | 3.43 | 19.84 | 71 |
| 8 | 24-Mar | 409.95 | 416.95 | 393.05 | 398.05 | 402.60 | 1.53 | 11,475.36 | 2,509,687 | 7.16 | 662,734 | 4.68 | 26.68 | 96 |
| 9 | 23-Mar | 411.00 | 411.55 | 390.00 | 392.05 | 397.93 | -6.04 | 11,302.39 | 877,062 | 2.50 | 368,735 | 2.60 | 14.67 | 54 |
| 10 | 20-Mar | 420.95 | 426.60 | 412.50 | 417.25 | 418.93 | 1.09 | 12,028.88 | 818,278 | 2.33 | 247,215 | 1.74 | 10.36 | 36 |
| 11 | 19-Mar | 423.00 | 428.00 | 410.50 | 412.75 | 418.80 | -5.50 | 11,899.15 | 932,068 | 2.66 | 340,773 | 2.40 | 14.27 | 50 |
| 12 | 18-Mar | 421.00 | 439.40 | 417.80 | 436.75 | 431.75 | 3.84 | 12,591.04 | 1,215,378 | 3.47 | 334,186 | 2.36 | 14.43 | 49 |
| 13 | 17-Mar | 420.00 | 421.90 | 411.20 | 420.60 | 416.28 | 0.53 | 12,125.46 | 897,779 | 2.56 | 332,792 | 2.35 | 13.85 | 48 |
| 14 | 16-Mar | 412.60 | 422.15 | 399.00 | 418.40 | 409.99 | 1.62 | 12,062.03 | 1,537,838 | 4.38 | 394,813 | 2.79 | 16.19 | 57 |
| 15 | 13-Mar | 427.20 | 429.30 | 410.00 | 411.75 | 415.73 | -4.40 | 11,870.32 | 1,273,463 | 3.63 | 458,099 | 3.23 | 19.04 | 67 |
| 16 | 12-Mar | 432.00 | 432.90 | 421.20 | 430.70 | 427.34 | -0.93 | 12,416.63 | 1,527,673 | 4.36 | 541,460 | 3.82 | 23.14 | 79 |
| 17 | 11-Mar | 450.00 | 451.00 | 432.00 | 434.75 | 441.07 | -2.84 | 12,533.39 | 1,014,666 | 2.89 | 365,048 | 2.58 | 16.10 | 53 |
| 18 | 10-Mar | 440.00 | 449.65 | 432.00 | 447.45 | 440.98 | 5.26 | 12,899.51 | 1,655,886 | 4.72 | 398,346 | 2.81 | 17.57 | 58 |
| 19 | 09-Mar | 439.00 | 439.55 | 412.65 | 425.10 | 421.77 | -6.07 | 12,255.19 | 3,947,796 | 11.26 | 1,074,431 | 7.58 | 45.32 | 156 |
| 20 | 06-Mar | 440.85 | 455.00 | 437.70 | 452.55 | 447.10 | 2.65 | 13,046.54 | 1,973,465 | 5.63 | 821,735 | 5.80 | 36.74 | 120 |
| 21 | 05-Mar | 440.00 | 447.55 | 430.35 | 440.85 | 439.32 | 0.26 | 12,709.24 | 2,356,126 | 6.72 | 917,272 | 6.47 | 40.30 | 133 |
| 22 | 04-Mar | 465.00 | 469.50 | 436.30 | 439.70 | 449.91 | -7.96 | 12,676.09 | 3,406,483 | 9.71 | 1,685,684 | 11.89 | 75.84 | 245 |
| 23 | 02-Mar | 443.60 | 489.90 | 443.60 | 477.75 | 478.05 | -4.66 | 13,773.03 | 2,769,943 | 7.90 | 1,101,752 | 7.77 | 52.67 | 160 |
| 24 | 27-Feb | 530.00 | 531.65 | 498.65 | 501.10 | 509.50 | -5.57 | 14,446.19 | 2,101,229 | 5.99 | 940,718 | 6.64 | 47.93 | 137 |
| 25 | 26-Feb | 538.70 | 538.90 | 523.35 | 530.65 | 530.89 | -0.96 | 15,298.08 | 1,103,359 | 3.15 | 389,336 | 2.75 | 20.67 | 60 |
| 26 | 25-Feb | 535.50 | 557.00 | 532.55 | 535.80 | 541.32 | 0.20 | 15,446.55 | 2,338,504 | 6.67 | 924,643 | 6.52 | 50.05 | 141 |
| 27 | 24-Feb | 532.55 | 542.75 | 530.05 | 534.75 | 535.93 | 0.41 | 15,416.28 | 1,309,710 | 3.73 | 499,039 | 3.52 | 26.74 | 76 |
| 28 | 23-Feb | 540.00 | 546.00 | 530.50 | 532.55 | 537.08 | -1.07 | 15,352.86 | 1,152,903 | 3.29 | 542,023 | 3.82 | 29.11 | 83 |
| 29 | 20-Feb | 559.80 | 562.25 | 527.30 | 538.30 | 542.10 | -3.48 | 15,518.62 | 2,136,708 | 6.09 | 731,264 | 5.16 | 39.64 | 112 |
| 30 | 19-Feb | 572.00 | 581.80 | 553.15 | 557.70 | 570.31 | -1.80 | 16,077.91 | 1,673,516 | 4.77 | 503,994 | 3.56 | 28.74 | 77 |
| 31 | 18-Feb | 571.50 | 578.00 | 567.00 | 567.95 | 571.81 | -0.61 | 16,373.40 | 678,342 | 1.93 | 242,242 | 1.71 | 13.85 | 37 |
| 32 | 17-Feb | 586.00 | 586.00 | 562.10 | 571.45 | 573.86 | -1.91 | 16,474.30 | 1,041,589 | 2.97 | 325,527 | 2.30 | 18.68 | 50 |
| 33 | 16-Feb | 591.00 | 601.80 | 576.45 | 582.60 | 589.01 | -0.91 | 16,795.75 | 1,788,159 | 5.10 | 580,331 | 4.10 | 34.18 | 89 |
| 34 | 13-Feb | 582.00 | 598.00 | 575.50 | 587.95 | 588.44 | 0.89 | 16,949.98 | 2,096,508 | 5.98 | 631,873 | 4.46 | 37.18 | 97 |
| 35 | 12-Feb | 604.95 | 606.30 | 580.50 | 582.75 | 591.19 | -3.66 | 16,800.07 | 2,355,500 | 6.72 | 921,529 | 6.50 | 54.48 | 141 |
| 36 | 11-Feb | 574.40 | 611.90 | 569.35 | 604.90 | 598.65 | 5.82 | 17,438.63 | 6,676,372 | 19.04 | 1,234,010 | 8.71 | 73.87 | 189 |
| 37 | 10-Feb | 560.00 | 588.00 | 559.55 | 571.65 | 575.36 | 2.84 | 16,480.07 | 2,738,362 | 7.81 | 764,959 | 5.40 | 44.01 | 117 |
| 38 | 09-Feb | 550.00 | 582.60 | 538.05 | 555.85 | 565.36 | 2.66 | 16,024.57 | 6,695,807 | 19.09 | 1,547,001 | 10.92 | 87.46 | 237 |
| 39 | 06-Feb | 532.00 | 544.00 | 520.60 | 541.45 | 533.35 | 1.01 | 15,609.44 | 1,181,339 | 3.37 | 437,806 | 3.09 | 23.35 | 61 |
| 40 | 05-Feb | 549.90 | 549.90 | 535.00 | 536.05 | 539.64 | -1.91 | 15,453.76 | 586,928 | 1.67 | 284,520 | 2.01 | 15.35 | 40 |
| 41 | 04-Feb | 535.00 | 555.50 | 532.10 | 546.50 | 549.45 | 2.29 | 15,755.02 | 1,690,766 | 4.82 | 630,434 | 4.45 | 34.64 | 88 |
| 42 | 03-Feb | 545.00 | 545.00 | 527.60 | 534.25 | 537.13 | 1.86 | 15,401.87 | 1,715,794 | 4.89 | 735,238 | 5.19 | 39.49 | 103 |
| 43 | 02-Feb | 501.90 | 527.45 | 501.75 | 524.50 | 516.25 | 5.05 | 15,120.78 | 1,402,618 | 4.00 | 602,353 | 4.25 | 31.10 | 84 |
| 44 | 01-Feb | 522.95 | 523.70 | 498.00 | 499.30 | 506.45 | -3.93 | 14,394.30 | 571,420 | 1.63 | 282,855 | 2.00 | 14.33 | 39 |
| 45 | 30-Jan | 504.90 | 521.30 | 501.10 | 519.70 | 515.56 | 3.07 | 14,982.41 | 884,633 | 2.52 | 382,748 | 2.70 | 19.73 | 53 |
| 46 | 29-Jan | 507.20 | 507.20 | 494.50 | 504.20 | 500.60 | -0.59 | 14,535.56 | 678,036 | 1.93 | 335,842 | 2.37 | 16.81 | 47 |
| 47 | 28-Jan | 510.50 | 512.55 | 500.50 | 507.20 | 504.83 | -0.65 | 14,622.04 | 471,114 | 1.34 | 192,743 | 1.36 | 9.73 | 27 |
| 48 | 27-Jan | 508.05 | 515.10 | 497.65 | 510.50 | 506.97 | 0.48 | 14,717.18 | 702,793 | 2.00 | 271,546 | 1.92 | 13.77 | 38 |
| 49 | 23-Jan | 522.80 | 524.95 | 502.65 | 508.05 | 516.78 | -2.34 | 14,646.55 | 888,416 | 2.53 | 397,137 | 2.80 | 20.52 | 55 |
| 50 | 22-Jan | 513.00 | 528.95 | 512.50 | 520.20 | 522.15 | 1.81 | 14,996.82 | 1,291,752 | 3.68 | 436,383 | 3.08 | 22.79 | 61 |
| 51 | 21-Jan | 499.95 | 512.45 | 490.50 | 510.95 | 502.67 | 2.20 | 14,730.15 | 1,155,995 | 3.30 | 476,979 | 3.37 | 23.98 | 67 |
| 52 | 20-Jan | 510.45 | 516.95 | 488.70 | 499.95 | 502.44 | -1.32 | 14,413.03 | 1,415,073 | 4.03 | 580,695 | 4.10 | 29.18 | 81 |
| 53 | 19-Jan | 501.00 | 510.00 | 497.15 | 506.65 | 504.34 | 0.65 | 14,606.19 | 456,511 | 1.30 | 210,006 | 1.48 | 10.59 | 29 |
| 54 | 16-Jan | 509.40 | 510.15 | 498.85 | 503.40 | 503.22 | -0.54 | 14,512.49 | 478,094 | 1.36 | 219,778 | 1.55 | 11.06 | 31 |
| 55 | 14-Jan | 501.00 | 510.70 | 500.05 | 506.15 | 505.57 | 0.39 | 14,591.77 | 434,644 | 1.24 | 183,677 | 1.30 | 9.29 | 26 |
| 56 | 13-Jan | 507.85 | 513.50 | 500.85 | 504.20 | 504.94 | 0.38 | 14,535.56 | 452,735 | 1.29 | 164,704 | 1.16 | 8.32 | 23 |
| 57 | 12-Jan | 500.05 | 505.00 | 482.60 | 502.30 | 494.86 | -0.83 | 14,480.78 | 1,071,753 | 3.06 | 351,031 | 2.48 | 17.37 | 49 |
| 58 | 09-Jan | 507.00 | 515.80 | 499.25 | 506.50 | 508.06 | -0.07 | 14,601.86 | 973,215 | 2.77 | 371,631 | 2.62 | 18.88 | 52 |
| 59 | 08-Jan | 512.20 | 523.95 | 504.20 | 506.85 | 516.44 | -1.04 | 14,611.95 | 2,129,936 | 6.07 | 656,889 | 4.64 | 33.92 | 92 |
| 60 | 07-Jan | 511.70 | 518.30 | 509.35 | 512.20 | 514.66 | 0.30 | 14,766.19 | 783,296 | 2.23 | 382,820 | 2.70 | 19.70 | 53 |
| 61 | 06-Jan | 508.55 | 511.95 | 497.60 | 510.65 | 505.80 | 0.47 | 14,721.50 | 721,177 | 2.06 | 279,747 | 1.97 | 14.15 | 39 |
| 62 | 05-Jan | 512.40 | 515.00 | 506.30 | 508.25 | 510.09 | -0.65 | 14,652.31 | 350,732 | 1.00 | 141,713 | 1.00 | 7.23 | 20 |
| 63 | 02-Jan | 518.80 | 524.70 | 509.00 | 511.55 | 517.46 | -0.99 | 14,747.45 | 1,179,005 | 3.36 | 413,798 | 2.92 | 21.41 | 58 |
| 64 | 01-Jan | 503.20 | 522.40 | 502.60 | 516.65 | 517.19 | 2.78 | 14,894.48 | 2,060,164 | 5.87 | 558,426 | 3.94 | 28.88 | 78 |
| 65 | 31-Dec | 507.20 | 509.75 | 501.00 | 502.70 | 505.28 | -0.40 | 14,492.31 | 549,953 | 1.57 | 196,832 | 1.39 | 9.95 | 27 |
| 66 | 30-Dec | 499.65 | 507.00 | 493.25 | 504.70 | 501.75 | 0.99 | 14,549.97 | 589,866 | 1.68 | 224,371 | 1.58 | 11.26 | 31 |
| 67 | 29-Dec | 500.50 | 517.00 | 495.95 | 499.75 | 506.27 | 0.44 | 14,407.27 | 1,534,132 | 4.37 | 396,169 | 2.80 | 20.06 | 55 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL