| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 453.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 327.11 | Low52 Price: 243.0 | Barrier: 340.65; Drift%: -5.94 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 274,020,027 | Low52 Date: 03-Mar-2025 | SHP: 50.55 / 16.11 / 6.41 / 26.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 381.8 / 331.55 | Week: 330.6 / 311.0 | Day: 324.1 / 318.05 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 320.60 | 324.10 | 318.05 | 321.55 | 321.60 | 0.27 | 8,811.11 | 270,897 | 1.47 | 112,542 | 1.43 | 3.62 | 15 |
| 2 | 26-Aug | 327.95 | 328.05 | 319.00 | 320.70 | 322.48 | -1.72 | 8,787.82 | 275,400 | 1.49 | 128,817 | 1.63 | 4.15 | 17 |
| 3 | 25-Aug | 327.00 | 333.50 | 325.20 | 326.30 | 328.63 | 0.42 | 8,941.27 | 313,741 | 1.70 | 106,246 | 1.35 | 3.49 | 14 |
| 4 | 22-Aug | 328.00 | 329.90 | 324.05 | 324.95 | 326.32 | -1.37 | 8,904.28 | 197,449 | 1.07 | 78,854 | 1.00 | 2.57 | 11 |
| 5 | 21-Aug | 331.90 | 334.80 | 328.70 | 329.45 | 330.84 | -0.12 | 9,027.59 | 280,162 | 1.52 | 104,874 | 1.33 | 3.47 | 14 |
| 6 | 20-Aug | 331.50 | 333.80 | 328.50 | 329.85 | 330.93 | 0.00 | 9,038.55 | 275,606 | 1.49 | 105,249 | 1.33 | 3.48 | 14 |
| 7 | 19-Aug | 327.70 | 332.00 | 325.10 | 329.85 | 329.47 | 1.32 | 9,038.55 | 548,106 | 2.97 | 185,982 | 2.36 | 6.13 | 25 |
| 8 | 18-Aug | 315.15 | 332.50 | 315.15 | 325.55 | 325.24 | 4.36 | 8,920.72 | 1,826,003 | 9.90 | 756,044 | 9.59 | 24.59 | 103 |
| 9 | 14-Aug | 314.90 | 316.65 | 311.00 | 311.95 | 313.09 | -0.59 | 8,548.05 | 295,630 | 1.60 | 133,237 | 1.69 | 4.17 | 18 |
| 10 | 13-Aug | 314.95 | 317.60 | 312.00 | 313.80 | 313.95 | -0.03 | 8,598.75 | 336,764 | 1.83 | 142,687 | 1.81 | 4.48 | 19 |
| 11 | 12-Aug | 322.00 | 322.25 | 313.05 | 313.90 | 316.32 | -1.78 | 8,601.49 | 742,242 | 4.02 | 382,612 | 4.85 | 12.10 | 52 |
| 12 | 11-Aug | 328.80 | 330.60 | 319.00 | 319.60 | 323.20 | -2.56 | 8,757.68 | 492,650 | 2.67 | 232,755 | 2.95 | 7.52 | 31 |
| 13 | 08-Aug | 325.25 | 347.55 | 318.65 | 328.00 | 332.72 | 1.11 | 8,987.00 | 2,628,230 | 14.25 | 229,539 | 2.91 | 7.64 | 31 |
| 14 | 07-Aug | 321.80 | 325.70 | 315.20 | 324.40 | 320.05 | 0.73 | 8,889.21 | 347,589 | 1.88 | 130,925 | 1.66 | 4.19 | 17 |
| 15 | 06-Aug | 327.70 | 328.00 | 318.75 | 322.05 | 322.73 | -1.44 | 8,824.81 | 233,834 | 1.27 | 89,085 | 1.13 | 2.88 | 12 |
| 16 | 05-Aug | 330.45 | 332.75 | 325.20 | 326.75 | 327.87 | -1.13 | 8,953.60 | 230,673 | 1.25 | 107,941 | 1.37 | 3.54 | 14 |
| 17 | 04-Aug | 332.95 | 332.95 | 327.55 | 330.50 | 329.99 | 0.33 | 9,056.36 | 236,467 | 1.28 | 96,331 | 1.22 | 3.18 | 13 |
| 18 | 01-Aug | 335.05 | 340.65 | 328.60 | 329.40 | 334.05 | -1.69 | 9,026.22 | 262,460 | 1.42 | 98,581 | 1.25 | 3.29 | 13 |
| 19 | 31-Jul | 335.00 | 339.40 | 331.55 | 335.05 | 336.28 | -1.93 | 9,181.04 | 282,373 | 1.53 | 83,931 | 1.06 | 2.82 | 11 |
| 20 | 30-Jul | 344.00 | 347.70 | 341.00 | 341.65 | 343.59 | -0.55 | 9,361.89 | 184,460 | 1.00 | 93,496 | 1.19 | 3.21 | 12 |
| 21 | 29-Jul | 340.00 | 344.50 | 335.10 | 343.55 | 340.05 | 1.19 | 9,413.96 | 264,776 | 1.44 | 111,921 | 1.42 | 3.81 | 15 |
| 22 | 28-Jul | 346.65 | 349.00 | 338.00 | 339.50 | 343.11 | -1.59 | 9,302.98 | 270,206 | 1.46 | 110,973 | 1.41 | 3.81 | 15 |
| 23 | 25-Jul | 354.00 | 354.45 | 344.00 | 345.00 | 347.68 | -2.40 | 9,453.00 | 369,639 | 2.00 | 188,987 | 2.40 | 6.57 | 25 |
| 24 | 24-Jul | 355.00 | 359.10 | 352.05 | 353.50 | 355.29 | -0.01 | 9,686.61 | 368,683 | 2.00 | 120,855 | 1.53 | 4.29 | 16 |
| 25 | 23-Jul | 354.75 | 356.95 | 350.10 | 353.55 | 353.24 | 0.13 | 9,687.98 | 303,482 | 1.65 | 137,596 | 1.74 | 4.86 | 18 |
| 26 | 22-Jul | 360.40 | 363.60 | 352.25 | 353.10 | 355.66 | -1.56 | 9,675.65 | 410,637 | 2.23 | 214,422 | 2.72 | 7.63 | 29 |
| 27 | 21-Jul | 369.35 | 369.35 | 357.15 | 358.70 | 359.68 | -2.90 | 9,829.10 | 631,811 | 3.43 | 317,012 | 4.02 | 11.40 | 42 |
| 28 | 18-Jul | 376.95 | 378.50 | 368.30 | 369.40 | 371.78 | -1.70 | 10,122.30 | 441,478 | 2.39 | 207,244 | 2.63 | 7.70 | 28 |
| 29 | 17-Jul | 370.00 | 381.80 | 367.55 | 375.80 | 376.44 | 2.37 | 10,297.67 | 1,484,447 | 8.05 | 514,234 | 6.52 | 19.36 | 69 |
| 30 | 16-Jul | 371.30 | 373.00 | 366.00 | 367.10 | 368.01 | -1.13 | 10,059.28 | 300,692 | 1.63 | 153,241 | 1.94 | 5.64 | 20 |
| 31 | 15-Jul | 369.50 | 373.95 | 368.30 | 371.30 | 371.23 | 1.42 | 10,174.36 | 383,089 | 2.08 | 150,350 | 1.91 | 5.58 | 20 |
| 32 | 14-Jul | 363.85 | 368.00 | 361.05 | 366.10 | 364.57 | 0.88 | 10,031.87 | 346,955 | 1.88 | 109,172 | 1.38 | 3.98 | 15 |
| 33 | 11-Jul | 368.00 | 370.50 | 361.35 | 362.90 | 365.22 | -1.87 | 9,944.19 | 296,795 | 1.61 | 139,208 | 1.77 | 5.08 | 19 |
| 34 | 10-Jul | 373.15 | 375.20 | 367.00 | 369.80 | 370.97 | -0.90 | 10,133.26 | 402,129 | 2.18 | 158,383 | 2.01 | 5.88 | 21 |
| 35 | 09-Jul | 371.90 | 379.80 | 369.10 | 373.15 | 375.31 | 0.51 | 10,225.06 | 1,085,678 | 5.89 | 368,126 | 4.67 | 13.82 | 49 |
| 36 | 08-Jul | 368.00 | 374.50 | 362.80 | 371.25 | 370.32 | 0.69 | 10,172.99 | 978,196 | 5.30 | 280,138 | 3.55 | 10.37 | 37 |
| 37 | 07-Jul | 367.30 | 374.00 | 363.75 | 368.70 | 369.64 | 0.23 | 10,103.12 | 635,733 | 3.45 | 237,377 | 3.01 | 8.77 | 32 |
| 38 | 04-Jul | 369.45 | 369.45 | 364.00 | 367.85 | 366.89 | -0.16 | 10,079.83 | 337,346 | 1.83 | 121,889 | 1.55 | 4.47 | 16 |
| 39 | 03-Jul | 369.00 | 369.30 | 364.20 | 368.45 | 367.03 | 0.38 | 10,096.27 | 543,368 | 2.95 | 187,809 | 2.38 | 6.89 | 25 |
| 40 | 02-Jul | 356.45 | 369.80 | 356.15 | 367.05 | 365.68 | 2.97 | 10,057.91 | 2,522,220 | 13.67 | 620,212 | 7.87 | 22.68 | 83 |
| 41 | 01-Jul | 356.75 | 357.90 | 355.25 | 356.45 | 356.52 | -0.01 | 9,767.44 | 271,337 | 1.47 | 111,573 | 1.41 | 3.98 | 15 |
| 42 | 30-Jun | 357.95 | 358.95 | 355.05 | 356.50 | 356.36 | -0.08 | 9,768.81 | 270,178 | 1.46 | 111,188 | 1.41 | 3.96 | 15 |
| 43 | 27-Jun | 356.10 | 361.70 | 353.80 | 356.80 | 358.18 | 0.39 | 9,777.03 | 1,323,224 | 7.17 | 335,368 | 4.25 | 12.01 | 45 |
| 44 | 26-Jun | 356.50 | 361.40 | 352.70 | 355.40 | 355.68 | -0.31 | 9,738.67 | 436,437 | 2.37 | 170,666 | 2.16 | 6.07 | 23 |
| 45 | 25-Jun | 348.60 | 363.30 | 348.00 | 356.50 | 356.82 | 3.11 | 9,768.81 | 1,230,287 | 6.67 | 375,582 | 4.76 | 13.40 | 50 |
| 46 | 24-Jun | 349.70 | 350.70 | 344.55 | 345.75 | 347.23 | 1.02 | 9,474.24 | 511,044 | 2.77 | 186,546 | 2.37 | 6.48 | 25 |
| 47 | 23-Jun | 347.55 | 354.20 | 340.80 | 342.25 | 345.14 | -2.13 | 9,378.34 | 830,497 | 4.50 | 309,877 | 3.93 | 10.70 | 41 |
| 48 | 20-Jun | 353.00 | 357.90 | 346.30 | 349.70 | 351.31 | -1.09 | 9,582.48 | 1,181,564 | 6.41 | 715,068 | 9.07 | 25.12 | 95 |
| 49 | 19-Jun | 363.45 | 370.25 | 352.00 | 353.55 | 360.03 | -2.76 | 9,687.98 | 759,317 | 4.12 | 234,354 | 2.97 | 8.44 | 31 |
| 50 | 18-Jun | 360.20 | 366.30 | 359.05 | 363.60 | 362.64 | 0.19 | 9,963.37 | 321,739 | 1.74 | 108,869 | 1.38 | 3.95 | 15 |
| 51 | 17-Jun | 367.10 | 370.65 | 362.10 | 362.90 | 366.03 | -1.41 | 9,944.19 | 364,728 | 1.98 | 143,157 | 1.82 | 5.24 | 19 |
| 52 | 16-Jun | 366.05 | 369.60 | 355.50 | 368.10 | 361.84 | 0.10 | 10,086.68 | 796,846 | 4.32 | 247,710 | 3.14 | 8.96 | 33 |
| 53 | 13-Jun | 367.00 | 372.05 | 364.35 | 367.75 | 367.87 | -1.95 | 10,077.09 | 597,551 | 3.24 | 197,939 | 2.51 | 7.28 | 26 |
| 54 | 12-Jun | 380.70 | 385.90 | 372.25 | 375.05 | 380.17 | -1.55 | 10,277.12 | 1,197,006 | 6.49 | 399,552 | 5.07 | 15.19 | 53 |
| 55 | 11-Jun | 381.25 | 384.90 | 376.85 | 380.95 | 381.89 | -0.08 | 10,438.79 | 514,346 | 2.79 | 179,622 | 2.28 | 6.86 | 24 |
| 56 | 10-Jun | 385.00 | 386.55 | 379.95 | 381.25 | 382.98 | -0.44 | 10,447.01 | 1,448,382 | 7.85 | 511,765 | 6.49 | 19.60 | 68 |
| 57 | 09-Jun | 370.90 | 385.00 | 370.30 | 382.95 | 379.55 | 3.75 | 10,493.60 | 1,953,627 | 10.59 | 763,110 | 9.68 | 28.96 | 102 |
| 58 | 06-Jun | 372.35 | 372.50 | 368.30 | 369.10 | 369.62 | -0.87 | 10,114.08 | 387,466 | 2.10 | 201,523 | 2.56 | 7.45 | 27 |
| 59 | 05-Jun | 373.70 | 377.60 | 370.50 | 372.35 | 373.77 | -0.13 | 10,203.14 | 455,121 | 2.47 | 176,202 | 2.23 | 6.59 | 24 |
| 60 | 04-Jun | 369.50 | 376.25 | 368.00 | 372.85 | 372.75 | 1.33 | 10,216.84 | 606,504 | 3.29 | 256,666 | 3.25 | 9.57 | 34 |
| 61 | 03-Jun | 377.80 | 378.70 | 365.00 | 367.95 | 368.29 | -2.21 | 10,082.57 | 996,726 | 5.40 | 420,280 | 5.33 | 15.48 | 56 |
| 62 | 02-Jun | 373.20 | 384.00 | 370.15 | 376.25 | 379.38 | 0.80 | 10,310.00 | 1,311,346 | 7.11 | 430,800 | 5.46 | 16.34 | 57 |
| 63 | 30-May | 376.85 | 377.15 | 370.65 | 373.25 | 374.05 | -0.70 | 10,227.80 | 336,739 | 1.83 | 135,463 | 1.72 | 5.07 | 18 |
| 64 | 29-May | 379.10 | 381.15 | 374.85 | 375.90 | 378.13 | -0.08 | 10,300.41 | 460,443 | 2.50 | 152,327 | 1.93 | 5.76 | 20 |
| 65 | 28-May | 377.00 | 383.55 | 373.20 | 376.20 | 377.29 | 0.08 | 10,308.63 | 699,491 | 3.79 | 225,651 | 2.86 | 8.51 | 30 |
| 66 | 27-May | 378.20 | 380.95 | 375.00 | 375.90 | 378.03 | -0.61 | 10,300.41 | 684,972 | 3.71 | 233,152 | 2.96 | 8.81 | 31 |
| 67 | 26-May | 384.70 | 389.90 | 376.15 | 378.20 | 382.55 | -1.27 | 10,363.44 | 1,683,379 | 9.13 | 422,523 | 5.36 | 16.16 | 56 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ