| 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: -; Drift%: - |
| 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 / 16.03 / 6.33 / 27.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.25 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 300.95 / 243.0 | Week: 300.95 / 275.0 | Day: 295.05 / 282.05 | Float67: 0.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 292.70 | 294.50 | 276.05 | 278.45 | 281.36 | -4.87 | 7,630.09 | 464,066 | 1.58 | 217,249 | 2.30 | 6.11 | 0.29 |
| 2 | 03-Apr | 282.05 | 295.05 | 282.05 | 292.70 | 290.57 | 1.61 | 8,020.57 | 314,713 | 1.07 | 132,441 | 1.41 | 3.85 | 0.18 |
| 3 | 02-Apr | 284.85 | 288.90 | 278.45 | 288.05 | 285.10 | 1.28 | 7,893.15 | 309,401 | 1.05 | 143,199 | 1.52 | 4.08 | 0.19 |
| 4 | 01-Apr | 277.45 | 286.80 | 277.00 | 284.40 | 283.59 | 2.50 | 7,793.13 | 322,493 | 1.10 | 94,254 | 1.00 | 2.67 | 0.13 |
| 5 | 28-Mar | 285.95 | 291.10 | 275.00 | 277.45 | 282.03 | -2.46 | 7,602.69 | 435,762 | 1.48 | 218,461 | 2.32 | 6.16 | 0.29 |
| 6 | 27-Mar | 282.00 | 288.00 | 279.70 | 284.45 | 284.50 | 0.62 | 7,794.50 | 533,067 | 1.81 | 269,341 | 2.86 | 7.66 | 0.36 |
| 7 | 26-Mar | 288.95 | 291.30 | 281.20 | 282.70 | 286.58 | -2.42 | 7,746.55 | 446,762 | 1.52 | 200,016 | 2.12 | 5.73 | 0.27 |
| 8 | 25-Mar | 298.80 | 300.60 | 287.35 | 289.70 | 291.71 | -2.46 | 7,938.36 | 475,190 | 1.61 | 214,774 | 2.28 | 6.27 | 0.29 |
| 9 | 24-Mar | 295.95 | 300.95 | 295.05 | 297.00 | 297.83 | 0.76 | 8,138.00 | 432,629 | 1.47 | 206,175 | 2.19 | 6.14 | 0.28 |
| 10 | 21-Mar | 285.60 | 297.75 | 283.00 | 294.75 | 293.12 | 3.20 | 8,076.74 | 658,800 | 2.24 | 243,705 | 2.59 | 7.14 | 0.33 |
| 11 | 20-Mar | 284.90 | 289.30 | 282.75 | 285.60 | 286.01 | 1.20 | 7,826.01 | 597,775 | 2.03 | 201,421 | 2.14 | 5.76 | 0.27 |
| 12 | 19-Mar | 272.65 | 284.15 | 272.00 | 282.20 | 279.59 | 3.88 | 7,732.85 | 466,736 | 1.59 | 186,195 | 1.98 | 5.21 | 0.25 |
| 13 | 18-Mar | 264.85 | 272.40 | 264.60 | 271.65 | 269.68 | 3.05 | 7,443.75 | 314,723 | 1.07 | 169,090 | 1.79 | 4.56 | 0.23 |
| 14 | 17-Mar | 269.40 | 270.00 | 263.00 | 263.60 | 266.14 | -1.61 | 7,223.17 | 309,585 | 1.05 | 139,977 | 1.49 | 3.73 | 0.19 |
| 15 | 13-Mar | 271.00 | 272.20 | 266.75 | 267.90 | 268.70 | -1.13 | 7,341.00 | 294,271 | 1.00 | 152,023 | 1.61 | 4.08 | 0.21 |
| 16 | 12-Mar | 269.95 | 274.75 | 269.95 | 270.95 | 271.83 | 0.52 | 7,424.57 | 403,105 | 1.37 | 154,151 | 1.64 | 4.19 | 0.21 |
| 17 | 11-Mar | 270.40 | 272.80 | 265.50 | 269.55 | 269.82 | -0.31 | 7,386.21 | 537,428 | 1.83 | 231,357 | 2.45 | 6.24 | 0.31 |
| 18 | 10-Mar | 281.80 | 286.00 | 269.00 | 270.40 | 275.74 | -3.31 | 7,409.50 | 531,634 | 1.81 | 237,932 | 2.52 | 6.56 | 0.32 |
| 19 | 07-Mar | 273.00 | 283.95 | 271.65 | 279.65 | 278.46 | 2.45 | 7,662.97 | 767,308 | 2.61 | 261,103 | 2.77 | 7.27 | 0.35 |
| 20 | 06-Mar | 272.35 | 273.80 | 266.60 | 272.95 | 270.98 | 1.34 | 7,479.38 | 864,284 | 2.94 | 320,084 | 3.40 | 8.67 | 0.43 |
| 21 | 05-Mar | 261.50 | 272.00 | 256.90 | 269.35 | 263.81 | 3.42 | 7,380.73 | 1,686,787 | 5.73 | 484,000 | 5.14 | 12.77 | 0.65 |
| 22 | 04-Mar | 251.00 | 263.25 | 249.55 | 260.45 | 259.36 | 2.78 | 7,136.85 | 827,171 | 2.81 | 249,103 | 2.64 | 6.46 | 0.34 |
| 23 | 03-Mar | 265.00 | 266.85 | 243.00 | 253.40 | 249.17 | -4.32 | 6,943.67 | 2,170,995 | 7.38 | 567,691 | 6.02 | 14.15 | 0.77 |
| 24 | 28-Feb | 271.85 | 271.85 | 259.25 | 264.85 | 262.75 | -3.11 | 7,257.42 | 733,053 | 2.49 | 298,989 | 3.17 | 7.86 | 0.40 |
| 25 | 27-Feb | 284.25 | 285.90 | 271.75 | 273.35 | 275.91 | -3.73 | 7,490.34 | 427,263 | 1.45 | 180,073 | 1.91 | 4.97 | 0.24 |
| 26 | 25-Feb | 288.25 | 289.80 | 282.00 | 283.95 | 285.74 | -1.20 | 7,780.80 | 207,708 | 0.71 | 82,208 | 0.87 | 2.35 | 0.11 |
| 27 | 24-Feb | 291.20 | 291.40 | 284.80 | 287.40 | 287.94 | -1.59 | 7,875.34 | 254,269 | 0.86 | 83,554 | 0.89 | 2.41 | 0.11 |
| 28 | 21-Feb | 293.55 | 298.95 | 287.35 | 292.05 | 292.71 | -0.93 | 8,002.75 | 582,041 | 1.98 | 212,016 | 2.25 | 6.21 | 0.29 |
| 29 | 20-Feb | 287.80 | 296.85 | 285.70 | 294.80 | 292.02 | 2.43 | 8,078.11 | 365,943 | 1.24 | 136,784 | 1.45 | 3.99 | 0.18 |
| 30 | 19-Feb | 283.05 | 288.95 | 279.65 | 287.80 | 286.46 | 1.68 | 7,886.30 | 365,541 | 1.24 | 130,828 | 1.39 | 3.75 | 0.18 |
| 31 | 18-Feb | 285.00 | 285.00 | 274.00 | 283.05 | 278.79 | 0.12 | 7,756.14 | 444,145 | 1.51 | 132,510 | 1.41 | 3.69 | 0.18 |
| 32 | 17-Feb | 284.80 | 285.20 | 275.50 | 282.70 | 279.22 | -0.88 | 7,746.55 | 607,963 | 2.07 | 221,371 | 2.35 | 6.18 | 0.30 |
| 33 | 14-Feb | 293.00 | 294.85 | 281.95 | 285.20 | 286.28 | -2.83 | 7,815.05 | 396,015 | 1.35 | 207,235 | 2.20 | 5.93 | 0.28 |
| 34 | 13-Feb | 294.90 | 295.95 | 292.50 | 293.50 | 294.09 | 0.22 | 8,042.49 | 267,045 | 0.91 | 99,181 | 1.05 | 2.92 | 0.13 |
| 35 | 12-Feb | 295.90 | 295.90 | 286.05 | 292.85 | 291.18 | -0.78 | 8,024.68 | 433,632 | 1.47 | 138,091 | 1.47 | 4.02 | 0.19 |
| 36 | 11-Feb | 299.00 | 300.00 | 290.55 | 295.15 | 293.15 | -1.39 | 8,087.70 | 393,779 | 1.34 | 170,643 | 1.81 | 5.00 | 0.23 |
| 37 | 10-Feb | 306.35 | 308.20 | 298.00 | 299.30 | 302.07 | -1.97 | 8,201.42 | 542,758 | 1.84 | 267,434 | 2.84 | 8.08 | 0.36 |
| 38 | 07-Feb | 312.70 | 312.70 | 303.65 | 305.30 | 307.21 | -1.85 | 8,365.83 | 537,105 | 1.83 | 242,398 | 2.57 | 7.45 | 0.33 |
| 39 | 06-Feb | 311.25 | 312.95 | 307.05 | 311.05 | 310.16 | -0.06 | 8,523.39 | 604,042 | 2.05 | 215,491 | 2.29 | 6.68 | 0.29 |
| 40 | 05-Feb | 301.95 | 313.80 | 297.65 | 311.25 | 305.99 | -0.65 | 8,528.87 | 2,471,842 | 8.40 | 558,905 | 5.93 | 17.10 | 0.75 |
| 41 | 04-Feb | 312.00 | 317.75 | 306.00 | 313.30 | 310.40 | 0.82 | 8,585.05 | 858,772 | 2.92 | 354,216 | 3.76 | 10.99 | 0.48 |
| 42 | 03-Feb | 320.00 | 321.55 | 309.15 | 310.75 | 313.74 | -4.07 | 8,515.17 | 495,658 | 1.68 | 240,374 | 2.55 | 7.54 | 0.32 |
| 43 | 01-Feb | 319.95 | 328.85 | 315.25 | 323.95 | 323.13 | 2.03 | 8,876.88 | 372,171 | 1.26 | 144,583 | 1.53 | 4.67 | 0.20 |
| 44 | 31-Jan | 315.95 | 321.00 | 311.60 | 317.50 | 315.66 | 1.44 | 8,700.14 | 425,158 | 1.44 | 202,196 | 2.15 | 6.38 | 0.27 |
| 45 | 30-Jan | 315.70 | 320.00 | 312.15 | 313.00 | 314.98 | -0.73 | 8,576.00 | 359,848 | 1.22 | 173,379 | 1.84 | 5.46 | 0.23 |
| 46 | 29-Jan | 307.60 | 322.00 | 307.60 | 315.30 | 315.89 | 2.50 | 8,639.85 | 452,719 | 1.54 | 182,222 | 1.93 | 5.76 | 0.25 |
| 47 | 28-Jan | 319.90 | 323.20 | 305.90 | 307.60 | 310.81 | -3.63 | 8,428.86 | 801,317 | 2.72 | 361,960 | 3.84 | 11.25 | 0.49 |
| 48 | 27-Jan | 336.00 | 340.00 | 316.95 | 319.20 | 324.08 | -6.75 | 8,746.72 | 704,918 | 2.40 | 386,033 | 4.10 | 12.51 | 0.52 |
| 49 | 24-Jan | 351.00 | 352.00 | 341.35 | 342.30 | 345.73 | -1.99 | 9,379.71 | 348,955 | 1.19 | 213,300 | 2.26 | 7.37 | 0.29 |
| 50 | 23-Jan | 348.00 | 350.20 | 343.10 | 349.25 | 348.08 | 0.84 | 9,570.15 | 181,190 | 0.62 | 54,340 | 0.58 | 1.89 | 0.07 |
| 51 | 22-Jan | 363.50 | 364.20 | 345.00 | 346.30 | 349.74 | -3.45 | 9,489.31 | 538,176 | 1.83 | 204,730 | 2.17 | 7.16 | 0.28 |
| 52 | 21-Jan | 363.20 | 363.90 | 356.00 | 358.25 | 359.35 | -0.89 | 9,816.77 | 218,294 | 0.74 | 101,260 | 1.07 | 3.64 | 0.14 |
| 53 | 20-Jan | 362.90 | 362.90 | 357.60 | 361.45 | 360.75 | 0.59 | 9,904.45 | 219,168 | 0.74 | 97,881 | 1.04 | 3.53 | 0.13 |
| 54 | 17-Jan | 361.45 | 363.00 | 358.50 | 359.30 | 359.93 | -0.60 | 9,845.54 | 214,982 | 0.73 | 125,490 | 1.33 | 4.52 | 0.17 |
| 55 | 16-Jan | 363.10 | 367.25 | 360.00 | 361.45 | 362.85 | -0.44 | 9,904.45 | 231,941 | 0.79 | 113,008 | 1.20 | 4.10 | 0.15 |
| 56 | 15-Jan | 369.55 | 369.55 | 362.00 | 363.05 | 364.74 | 0.21 | 9,948.30 | 203,477 | 0.69 | 76,746 | 0.81 | 2.80 | 0.10 |
| 57 | 14-Jan | 354.15 | 364.85 | 354.00 | 362.30 | 361.05 | 2.25 | 9,927.75 | 250,539 | 0.85 | 93,137 | 0.99 | 3.36 | 0.13 |
| 58 | 13-Jan | 357.20 | 358.80 | 349.60 | 354.15 | 353.65 | -2.41 | 9,704.42 | 393,537 | 1.34 | 193,297 | 2.05 | 6.84 | 0.26 |
| 59 | 10-Jan | 369.90 | 371.25 | 359.10 | 362.70 | 364.28 | -2.18 | 9,938.71 | 239,617 | 0.81 | 107,313 | 1.14 | 3.91 | 0.14 |
| 60 | 09-Jan | 373.10 | 375.15 | 370.00 | 370.60 | 372.10 | -1.20 | 10,155.18 | 123,919 | 0.42 | 55,777 | 0.59 | 2.08 | 0.08 |
| 61 | 08-Jan | 374.80 | 377.85 | 370.10 | 375.05 | 374.41 | 0.27 | 10,277.12 | 257,076 | 0.87 | 84,089 | 0.89 | 3.15 | 0.11 |
| 62 | 07-Jan | 373.00 | 378.00 | 372.00 | 374.05 | 374.92 | 0.60 | 10,249.72 | 207,735 | 0.71 | 80,262 | 0.85 | 3.01 | 0.11 |
| 63 | 06-Jan | 387.70 | 390.00 | 370.05 | 371.80 | 376.45 | -4.21 | 10,188.06 | 381,079 | 1.29 | 165,245 | 1.75 | 6.22 | 0.22 |
| 64 | 03-Jan | 390.00 | 393.75 | 385.45 | 387.45 | 390.15 | -0.41 | 10,616.91 | 215,900 | 0.73 | 98,130 | 1.04 | 3.83 | 0.13 |
| 65 | 02-Jan | 386.85 | 390.75 | 386.20 | 389.05 | 388.53 | 0.58 | 10,660.75 | 191,441 | 0.65 | 57,335 | 0.61 | 2.23 | 0.08 |
| 66 | 01-Jan | 388.95 | 392.00 | 385.05 | 386.80 | 388.12 | -0.45 | 10,599.09 | 205,198 | 0.70 | 70,185 | 0.74 | 2.72 | 0.09 |
| 67 | 31-Dec | 391.50 | 396.10 | 385.60 | 388.55 | 390.68 | -0.76 | 10,647.05 | 539,061 | 1.83 | 129,943 | 1.38 | 5.08 | 0.18 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ