| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 511.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: 307.3; Drift%: 21.91 |
| Industry: Auto Components | Face Value: 2 | Low52 Price: 243.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 274,020,027 | Low52 Date: 03-Mar-2025 | SHP: 50.55 / 15.94 / 6.14 / 27.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.65 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 300.95 / 243.0 | Week: 354.9 / 328.9 | Day: 400.95 / 335.5 | Float67: 0.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 340.00 | 400.95 | 335.50 | 393.50 | 384.03 | 13.11 | 10,782.69 | 30,876,318 | 110.43 | 2,256,965 | 23.95 | 86.67 | 3.01 |
| 2 | 20-May | 356.00 | 358.90 | 346.30 | 347.90 | 351.50 | -1.72 | 9,533.16 | 686,999 | 2.46 | 294,141 | 3.12 | 10.34 | 0.39 |
| 3 | 19-May | 352.40 | 356.40 | 347.15 | 354.00 | 353.21 | 0.74 | 9,700.00 | 649,994 | 2.32 | 267,241 | 2.84 | 9.44 | 0.36 |
| 4 | 16-May | 341.40 | 354.90 | 339.40 | 351.40 | 349.74 | 3.40 | 9,629.06 | 1,032,148 | 3.69 | 421,907 | 4.48 | 14.76 | 0.57 |
| 5 | 15-May | 345.00 | 346.75 | 338.15 | 339.85 | 342.28 | -1.35 | 9,312.57 | 490,025 | 1.75 | 199,158 | 2.11 | 6.82 | 0.27 |
| 6 | 14-May | 337.20 | 346.20 | 333.80 | 344.50 | 341.50 | 3.19 | 9,439.99 | 1,135,039 | 4.06 | 357,631 | 3.79 | 12.21 | 0.48 |
| 7 | 13-May | 335.00 | 336.95 | 330.00 | 333.85 | 334.08 | -0.30 | 9,148.16 | 486,210 | 1.74 | 142,252 | 1.51 | 4.75 | 0.19 |
| 8 | 12-May | 339.00 | 339.00 | 328.90 | 334.85 | 333.07 | 3.70 | 9,175.56 | 614,623 | 2.20 | 235,861 | 2.50 | 7.86 | 0.32 |
| 9 | 09-May | 315.00 | 324.75 | 312.10 | 322.90 | 319.05 | -0.46 | 8,848.11 | 832,434 | 2.98 | 234,472 | 2.49 | 7.48 | 0.32 |
| 10 | 08-May | 328.95 | 340.50 | 321.90 | 324.40 | 333.66 | -0.73 | 8,889.21 | 2,085,840 | 7.46 | 664,411 | 7.05 | 22.17 | 0.90 |
| 11 | 07-May | 315.00 | 327.95 | 313.85 | 326.80 | 321.21 | 4.84 | 8,954.97 | 1,501,259 | 5.37 | 492,940 | 5.23 | 15.83 | 0.67 |
| 12 | 06-May | 321.50 | 327.75 | 308.20 | 311.70 | 318.75 | -2.81 | 8,541.20 | 1,789,657 | 6.40 | 513,656 | 5.45 | 16.37 | 0.69 |
| 13 | 05-May | 315.00 | 322.80 | 315.00 | 320.70 | 318.52 | 3.22 | 8,787.82 | 992,635 | 3.55 | 425,139 | 4.51 | 13.54 | 0.57 |
| 14 | 02-May | 312.35 | 317.95 | 307.30 | 310.70 | 313.77 | 0.10 | 8,513.80 | 955,561 | 3.42 | 274,140 | 2.91 | 8.60 | 0.37 |
| 15 | 30-Apr | 306.50 | 321.95 | 301.50 | 310.40 | 315.45 | 0.91 | 8,505.58 | 2,600,467 | 9.30 | 619,651 | 6.57 | 19.55 | 0.84 |
| 16 | 29-Apr | 308.05 | 312.70 | 306.30 | 307.60 | 309.30 | 0.10 | 8,428.86 | 363,808 | 1.30 | 130,450 | 1.38 | 4.03 | 0.18 |
| 17 | 28-Apr | 310.00 | 310.50 | 303.20 | 307.30 | 307.08 | -0.87 | 8,420.64 | 355,922 | 1.27 | 143,272 | 1.52 | 4.40 | 0.19 |
| 18 | 25-Apr | 318.50 | 319.30 | 305.85 | 310.00 | 310.60 | -1.65 | 8,494.00 | 1,290,329 | 4.62 | 561,317 | 5.96 | 17.43 | 0.76 |
| 19 | 24-Apr | 309.50 | 316.20 | 308.55 | 315.20 | 314.25 | 1.86 | 8,637.11 | 672,097 | 2.40 | 323,251 | 3.43 | 10.16 | 0.44 |
| 20 | 23-Apr | 313.00 | 314.95 | 306.60 | 309.45 | 309.72 | -0.80 | 8,479.55 | 486,053 | 1.74 | 225,818 | 2.40 | 6.99 | 0.30 |
| 21 | 22-Apr | 311.50 | 314.50 | 306.70 | 311.95 | 311.49 | 0.14 | 8,548.05 | 788,940 | 2.82 | 374,508 | 3.97 | 11.67 | 0.51 |
| 22 | 21-Apr | 308.50 | 312.20 | 305.00 | 311.50 | 309.82 | 1.47 | 8,535.72 | 682,459 | 2.44 | 346,255 | 3.67 | 10.73 | 0.47 |
| 23 | 17-Apr | 303.00 | 309.70 | 301.00 | 307.00 | 306.20 | 1.17 | 8,412.00 | 1,131,356 | 4.05 | 478,746 | 5.08 | 14.66 | 0.65 |
| 24 | 16-Apr | 301.00 | 305.15 | 298.05 | 303.45 | 301.35 | 0.81 | 8,315.14 | 1,568,947 | 5.61 | 941,205 | 9.99 | 28.36 | 1.27 |
| 25 | 15-Apr | 288.00 | 307.65 | 286.95 | 301.00 | 300.04 | 5.97 | 8,248.00 | 2,049,714 | 7.33 | 844,933 | 8.96 | 25.35 | 1.14 |
| 26 | 11-Apr | 282.00 | 285.20 | 274.20 | 284.05 | 279.86 | 4.37 | 7,783.54 | 448,385 | 1.60 | 164,833 | 1.75 | 4.61 | 0.22 |
| 27 | 09-Apr | 272.75 | 273.85 | 265.45 | 272.15 | 269.62 | -0.20 | 7,457.46 | 285,363 | 1.02 | 96,619 | 1.03 | 2.61 | 0.13 |
| 28 | 08-Apr | 268.05 | 273.55 | 266.00 | 272.70 | 270.15 | 3.59 | 7,472.53 | 279,593 | 1.00 | 97,444 | 1.03 | 2.63 | 0.13 |
| 29 | 07-Apr | 244.90 | 269.00 | 244.00 | 263.25 | 261.85 | -5.46 | 7,213.58 | 1,207,507 | 4.32 | 811,027 | 8.60 | 21.24 | 1.09 |
| 30 | 04-Apr | 292.70 | 294.50 | 276.05 | 278.45 | 281.36 | -4.87 | 7,630.09 | 464,066 | 1.66 | 217,249 | 2.30 | 6.11 | 0.29 |
| 31 | 03-Apr | 282.05 | 295.05 | 282.05 | 292.70 | 290.57 | 1.61 | 8,020.57 | 314,713 | 1.13 | 132,441 | 1.41 | 3.85 | 0.18 |
| 32 | 02-Apr | 284.85 | 288.90 | 278.45 | 288.05 | 285.10 | 1.28 | 7,893.15 | 309,401 | 1.11 | 143,199 | 1.52 | 4.08 | 0.19 |
| 33 | 01-Apr | 277.45 | 286.80 | 277.00 | 284.40 | 283.59 | 2.50 | 7,793.13 | 322,493 | 1.15 | 94,254 | 1.00 | 2.67 | 0.13 |
| 34 | 28-Mar | 285.95 | 291.10 | 275.00 | 277.45 | 282.03 | -2.46 | 7,602.69 | 435,762 | 1.56 | 218,461 | 2.32 | 6.16 | 0.29 |
| 35 | 27-Mar | 282.00 | 288.00 | 279.70 | 284.45 | 284.50 | 0.62 | 7,794.50 | 533,067 | 1.91 | 269,341 | 2.86 | 7.66 | 0.36 |
| 36 | 26-Mar | 288.95 | 291.30 | 281.20 | 282.70 | 286.58 | -2.42 | 7,746.55 | 446,762 | 1.60 | 200,016 | 2.12 | 5.73 | 0.27 |
| 37 | 25-Mar | 298.80 | 300.60 | 287.35 | 289.70 | 291.71 | -2.46 | 7,938.36 | 475,190 | 1.70 | 214,774 | 2.28 | 6.27 | 0.29 |
| 38 | 24-Mar | 295.95 | 300.95 | 295.05 | 297.00 | 297.83 | 0.76 | 8,138.00 | 432,629 | 1.55 | 206,175 | 2.19 | 6.14 | 0.28 |
| 39 | 21-Mar | 285.60 | 297.75 | 283.00 | 294.75 | 293.12 | 3.20 | 8,076.74 | 658,800 | 2.36 | 243,705 | 2.59 | 7.14 | 0.33 |
| 40 | 20-Mar | 284.90 | 289.30 | 282.75 | 285.60 | 286.01 | 1.20 | 7,826.01 | 597,775 | 2.14 | 201,421 | 2.14 | 5.76 | 0.27 |
| 41 | 19-Mar | 272.65 | 284.15 | 272.00 | 282.20 | 279.59 | 3.88 | 7,732.85 | 466,736 | 1.67 | 186,195 | 1.98 | 5.21 | 0.25 |
| 42 | 18-Mar | 264.85 | 272.40 | 264.60 | 271.65 | 269.68 | 3.05 | 7,443.75 | 314,723 | 1.13 | 169,090 | 1.79 | 4.56 | 0.23 |
| 43 | 17-Mar | 269.40 | 270.00 | 263.00 | 263.60 | 266.14 | -1.61 | 7,223.17 | 309,585 | 1.11 | 139,977 | 1.49 | 3.73 | 0.19 |
| 44 | 13-Mar | 271.00 | 272.20 | 266.75 | 267.90 | 268.70 | -1.13 | 7,341.00 | 294,271 | 1.05 | 152,023 | 1.61 | 4.08 | 0.21 |
| 45 | 12-Mar | 269.95 | 274.75 | 269.95 | 270.95 | 271.83 | 0.52 | 7,424.57 | 403,105 | 1.44 | 154,151 | 1.64 | 4.19 | 0.21 |
| 46 | 11-Mar | 270.40 | 272.80 | 265.50 | 269.55 | 269.82 | -0.31 | 7,386.21 | 537,428 | 1.92 | 231,357 | 2.45 | 6.24 | 0.31 |
| 47 | 10-Mar | 281.80 | 286.00 | 269.00 | 270.40 | 275.74 | -3.31 | 7,409.50 | 531,634 | 1.90 | 237,932 | 2.52 | 6.56 | 0.32 |
| 48 | 07-Mar | 273.00 | 283.95 | 271.65 | 279.65 | 278.46 | 2.45 | 7,662.97 | 767,308 | 2.74 | 261,103 | 2.77 | 7.27 | 0.35 |
| 49 | 06-Mar | 272.35 | 273.80 | 266.60 | 272.95 | 270.98 | 1.34 | 7,479.38 | 864,284 | 3.09 | 320,084 | 3.40 | 8.67 | 0.43 |
| 50 | 05-Mar | 261.50 | 272.00 | 256.90 | 269.35 | 263.81 | 3.42 | 7,380.73 | 1,686,787 | 6.03 | 484,000 | 5.14 | 12.77 | 0.65 |
| 51 | 04-Mar | 251.00 | 263.25 | 249.55 | 260.45 | 259.36 | 2.78 | 7,136.85 | 827,171 | 2.96 | 249,103 | 2.64 | 6.46 | 0.34 |
| 52 | 03-Mar | 265.00 | 266.85 | 243.00 | 253.40 | 249.17 | -4.32 | 6,943.67 | 2,170,995 | 7.76 | 567,691 | 6.02 | 14.15 | 0.77 |
| 53 | 28-Feb | 271.85 | 271.85 | 259.25 | 264.85 | 262.75 | -3.11 | 7,257.42 | 733,053 | 2.62 | 298,989 | 3.17 | 7.86 | 0.40 |
| 54 | 27-Feb | 284.25 | 285.90 | 271.75 | 273.35 | 275.91 | -3.73 | 7,490.34 | 427,263 | 1.53 | 180,073 | 1.91 | 4.97 | 0.24 |
| 55 | 25-Feb | 288.25 | 289.80 | 282.00 | 283.95 | 285.74 | -1.20 | 7,780.80 | 207,708 | 0.74 | 82,208 | 0.87 | 2.35 | 0.11 |
| 56 | 24-Feb | 291.20 | 291.40 | 284.80 | 287.40 | 287.94 | -1.59 | 7,875.34 | 254,269 | 0.91 | 83,554 | 0.89 | 2.41 | 0.11 |
| 57 | 21-Feb | 293.55 | 298.95 | 287.35 | 292.05 | 292.71 | -0.93 | 8,002.75 | 582,041 | 2.08 | 212,016 | 2.25 | 6.21 | 0.29 |
| 58 | 20-Feb | 287.80 | 296.85 | 285.70 | 294.80 | 292.02 | 2.43 | 8,078.11 | 365,943 | 1.31 | 136,784 | 1.45 | 3.99 | 0.18 |
| 59 | 19-Feb | 283.05 | 288.95 | 279.65 | 287.80 | 286.46 | 1.68 | 7,886.30 | 365,541 | 1.31 | 130,828 | 1.39 | 3.75 | 0.18 |
| 60 | 18-Feb | 285.00 | 285.00 | 274.00 | 283.05 | 278.79 | 0.12 | 7,756.14 | 444,145 | 1.59 | 132,510 | 1.41 | 3.69 | 0.18 |
| 61 | 17-Feb | 284.80 | 285.20 | 275.50 | 282.70 | 279.22 | -0.88 | 7,746.55 | 607,963 | 2.17 | 221,371 | 2.35 | 6.18 | 0.30 |
| 62 | 14-Feb | 293.00 | 294.85 | 281.95 | 285.20 | 286.28 | -2.83 | 7,815.05 | 396,015 | 1.42 | 207,235 | 2.20 | 5.93 | 0.28 |
| 63 | 13-Feb | 294.90 | 295.95 | 292.50 | 293.50 | 294.09 | 0.22 | 8,042.49 | 267,045 | 0.96 | 99,181 | 1.05 | 2.92 | 0.13 |
| 64 | 12-Feb | 295.90 | 295.90 | 286.05 | 292.85 | 291.18 | -0.78 | 8,024.68 | 433,632 | 1.55 | 138,091 | 1.47 | 4.02 | 0.19 |
| 65 | 11-Feb | 299.00 | 300.00 | 290.55 | 295.15 | 293.15 | -1.39 | 8,087.70 | 393,779 | 1.41 | 170,643 | 1.81 | 5.00 | 0.23 |
| 66 | 10-Feb | 306.35 | 308.20 | 298.00 | 299.30 | 302.07 | -1.97 | 8,201.42 | 542,758 | 1.94 | 267,434 | 2.84 | 8.08 | 0.36 |
| 67 | 07-Feb | 312.70 | 312.70 | 303.65 | 305.30 | 307.21 | -1.85 | 8,365.83 | 537,105 | 1.92 | 242,398 | 2.57 | 7.45 | 0.33 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ