| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 469.8 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 430.9; Drift%: 7.7 |
| Industry: Auto Components | Face Value: 2; VWAP21: 423.83 | Low52 Price: 243.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 274,020,027 | Low52 Date: 03-Mar-2025 | SHP: 50.55 / 16.09 / 7.2 / 26.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 123 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 388.35 / 319.65 | Week: 445.0 / 410.0 | Day: 469.0 / 453.15 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 453.15 | 469.00 | 453.15 | 466.85 | 463.25 | 3.09 | 12,792.62 | 1,421,672 | 7.20 | 650,833 | 8.25 | 30.15 | 91 |
| 2 | 11-Nov | 455.85 | 461.40 | 451.25 | 452.85 | 453.70 | -0.63 | 12,409.00 | 1,351,447 | 6.84 | 867,676 | 11.00 | 39.37 | 118 |
| 3 | 10-Nov | 460.05 | 469.00 | 453.10 | 455.70 | 460.64 | -0.61 | 12,487.09 | 1,659,360 | 8.40 | 763,445 | 9.68 | 35.17 | 104 |
| 4 | 07-Nov | 447.90 | 461.65 | 441.90 | 458.50 | 455.78 | 2.37 | 12,563.82 | 1,685,385 | 8.54 | 562,844 | 7.14 | 25.65 | 76 |
| 5 | 06-Nov | 457.65 | 462.00 | 444.00 | 447.90 | 452.30 | -1.19 | 12,273.36 | 1,589,265 | 8.05 | 579,106 | 7.34 | 26.19 | 79 |
| 6 | 04-Nov | 442.15 | 469.80 | 440.25 | 453.30 | 458.98 | 2.38 | 12,421.33 | 6,699,662 | 33.93 | 1,652,595 | 20.96 | 75.85 | 224 |
| 7 | 03-Nov | 431.80 | 447.00 | 430.90 | 442.75 | 441.78 | 2.48 | 12,132.24 | 1,965,003 | 9.95 | 718,980 | 9.12 | 31.76 | 98 |
| 8 | 31-Oct | 437.00 | 445.00 | 430.00 | 432.05 | 438.24 | -0.93 | 11,839.04 | 2,010,430 | 10.18 | 760,417 | 9.64 | 33.32 | 103 |
| 9 | 30-Oct | 421.25 | 441.90 | 421.25 | 436.10 | 434.08 | 2.82 | 11,950.01 | 4,146,302 | 21.00 | 1,573,404 | 19.95 | 68.30 | 213 |
| 10 | 29-Oct | 427.90 | 428.55 | 421.00 | 424.15 | 423.62 | -0.61 | 11,622.56 | 906,751 | 4.59 | 300,002 | 3.80 | 12.71 | 41 |
| 11 | 28-Oct | 437.40 | 440.00 | 420.30 | 426.75 | 428.07 | 3.61 | 11,693.80 | 12,817,967 | 64.92 | 2,286,291 | 28.99 | 97.87 | 310 |
| 12 | 27-Oct | 413.00 | 418.40 | 410.00 | 411.90 | 413.79 | -0.01 | 11,286.88 | 654,046 | 3.31 | 303,831 | 3.85 | 12.57 | 41 |
| 13 | 24-Oct | 420.95 | 421.60 | 408.30 | 411.95 | 415.86 | -2.14 | 11,288.26 | 1,455,127 | 7.37 | 971,692 | 12.32 | 40.41 | 132 |
| 14 | 23-Oct | 421.20 | 426.00 | 412.10 | 420.95 | 419.30 | -0.06 | 11,534.87 | 1,608,564 | 8.15 | 736,427 | 9.34 | 30.88 | 100 |
| 15 | 21-Oct | 418.45 | 427.00 | 418.00 | 421.20 | 423.39 | 0.66 | 11,541.72 | 790,578 | 4.00 | 299,327 | 3.80 | 12.67 | 41 |
| 16 | 20-Oct | 393.50 | 421.00 | 390.25 | 418.45 | 413.74 | 7.23 | 11,466.37 | 10,067,755 | 50.99 | 2,102,338 | 26.66 | 86.98 | 285 |
| 17 | 17-Oct | 385.65 | 391.50 | 384.35 | 390.25 | 388.98 | 0.98 | 10,693.63 | 820,876 | 4.16 | 445,059 | 5.64 | 17.31 | 60 |
| 18 | 16-Oct | 382.00 | 388.50 | 378.60 | 386.45 | 384.60 | 2.33 | 10,589.50 | 770,743 | 3.90 | 363,952 | 4.62 | 14.00 | 49 |
| 19 | 15-Oct | 373.60 | 378.90 | 372.60 | 377.65 | 376.19 | 0.76 | 10,348.37 | 211,104 | 1.07 | 95,012 | 1.20 | 3.57 | 13 |
| 20 | 14-Oct | 381.40 | 381.40 | 370.70 | 374.80 | 374.69 | -1.33 | 10,270.27 | 341,223 | 1.73 | 170,324 | 2.16 | 6.38 | 23 |
| 21 | 13-Oct | 381.00 | 381.65 | 376.50 | 379.85 | 379.38 | -0.64 | 10,408.65 | 340,950 | 1.73 | 158,601 | 2.01 | 6.02 | 22 |
| 22 | 10-Oct | 381.75 | 384.00 | 379.30 | 382.30 | 382.22 | 0.39 | 10,475.79 | 346,031 | 1.75 | 214,825 | 2.72 | 8.21 | 29 |
| 23 | 09-Oct | 379.95 | 381.95 | 377.30 | 380.80 | 380.02 | 0.18 | 10,434.68 | 325,447 | 1.65 | 184,626 | 2.34 | 7.02 | 25 |
| 24 | 08-Oct | 374.80 | 392.00 | 372.90 | 380.10 | 383.84 | 1.02 | 10,415.50 | 1,817,213 | 9.20 | 603,658 | 7.66 | 23.17 | 82 |
| 25 | 07-Oct | 372.00 | 377.95 | 370.30 | 376.25 | 375.85 | 1.39 | 10,310.00 | 480,902 | 2.44 | 189,132 | 2.40 | 7.11 | 26 |
| 26 | 06-Oct | 373.10 | 373.10 | 369.00 | 371.10 | 371.03 | -0.63 | 10,168.88 | 207,815 | 1.05 | 98,737 | 1.25 | 3.66 | 13 |
| 27 | 03-Oct | 366.20 | 375.60 | 363.70 | 373.45 | 372.04 | 1.91 | 10,233.28 | 451,610 | 2.29 | 189,273 | 2.40 | 7.04 | 26 |
| 28 | 01-Oct | 357.65 | 367.85 | 355.25 | 366.45 | 363.51 | 2.46 | 10,041.46 | 362,101 | 1.83 | 126,669 | 1.61 | 4.60 | 17 |
| 29 | 30-Sep | 356.95 | 359.80 | 354.75 | 357.65 | 357.12 | 0.70 | 9,800.33 | 237,223 | 1.20 | 111,988 | 1.42 | 4.00 | 15 |
| 30 | 29-Sep | 359.90 | 362.40 | 353.65 | 355.15 | 357.09 | -0.84 | 9,731.82 | 324,680 | 1.64 | 155,935 | 1.98 | 5.57 | 21 |
| 31 | 26-Sep | 372.50 | 372.50 | 356.65 | 358.15 | 363.32 | -4.05 | 9,814.03 | 391,797 | 1.98 | 183,371 | 2.33 | 6.66 | 25 |
| 32 | 25-Sep | 374.15 | 374.20 | 370.05 | 373.25 | 372.20 | -0.53 | 10,227.80 | 547,435 | 2.77 | 336,248 | 4.26 | 12.52 | 46 |
| 33 | 24-Sep | 382.00 | 382.50 | 374.00 | 375.25 | 376.83 | -1.52 | 10,282.60 | 320,752 | 1.62 | 135,519 | 1.72 | 5.11 | 18 |
| 34 | 23-Sep | 380.75 | 388.35 | 378.75 | 381.05 | 381.70 | 0.71 | 10,441.53 | 2,136,050 | 10.82 | 1,333,192 | 16.91 | 50.89 | 181 |
| 35 | 22-Sep | 375.25 | 383.00 | 372.65 | 378.35 | 379.16 | 0.92 | 10,367.55 | 878,892 | 4.45 | 316,919 | 4.02 | 12.02 | 43 |
| 36 | 19-Sep | 374.50 | 376.95 | 373.00 | 374.90 | 374.80 | 0.11 | 10,273.01 | 573,394 | 2.90 | 345,004 | 4.38 | 12.93 | 47 |
| 37 | 18-Sep | 378.45 | 379.40 | 373.15 | 374.50 | 374.92 | -0.68 | 10,262.05 | 292,748 | 1.48 | 157,400 | 2.00 | 5.90 | 21 |
| 38 | 17-Sep | 378.00 | 380.00 | 375.25 | 377.05 | 377.31 | 0.08 | 10,331.93 | 364,719 | 1.85 | 182,603 | 2.32 | 6.89 | 25 |
| 39 | 16-Sep | 370.10 | 379.30 | 368.70 | 376.75 | 376.45 | 1.92 | 10,323.70 | 1,369,685 | 6.94 | 680,218 | 8.63 | 25.61 | 92 |
| 40 | 15-Sep | 368.90 | 375.60 | 365.40 | 369.65 | 370.05 | 0.20 | 10,129.15 | 645,201 | 3.27 | 277,834 | 3.52 | 10.28 | 38 |
| 41 | 12-Sep | 369.80 | 372.15 | 364.90 | 368.90 | 368.43 | 0.35 | 10,108.60 | 717,039 | 3.63 | 375,424 | 4.76 | 13.83 | 51 |
| 42 | 11-Sep | 357.10 | 369.50 | 353.15 | 367.60 | 365.19 | 3.17 | 10,072.98 | 1,606,060 | 8.13 | 664,284 | 8.42 | 24.26 | 90 |
| 43 | 10-Sep | 358.00 | 358.60 | 352.20 | 356.30 | 354.44 | 0.07 | 9,763.33 | 519,978 | 2.63 | 318,741 | 4.04 | 11.30 | 43 |
| 44 | 09-Sep | 351.60 | 356.80 | 349.10 | 356.05 | 354.59 | 1.29 | 9,756.48 | 422,386 | 2.14 | 222,482 | 2.82 | 7.89 | 30 |
| 45 | 08-Sep | 350.50 | 361.30 | 346.75 | 351.50 | 353.79 | 0.98 | 9,631.80 | 591,559 | 3.00 | 198,310 | 2.51 | 7.02 | 27 |
| 46 | 05-Sep | 345.15 | 351.80 | 341.15 | 348.10 | 347.35 | 1.03 | 9,538.64 | 406,885 | 2.06 | 148,777 | 1.89 | 5.17 | 20 |
| 47 | 04-Sep | 354.00 | 359.00 | 343.00 | 344.55 | 351.45 | -0.48 | 9,441.36 | 721,913 | 3.66 | 250,392 | 3.18 | 8.80 | 34 |
| 48 | 03-Sep | 351.00 | 352.45 | 344.25 | 346.20 | 347.53 | -1.63 | 9,486.57 | 462,117 | 2.34 | 176,501 | 2.24 | 6.13 | 24 |
| 49 | 02-Sep | 331.55 | 356.50 | 330.10 | 351.95 | 348.89 | 6.03 | 9,644.13 | 3,391,319 | 17.18 | 632,917 | 8.03 | 22.08 | 86 |
| 50 | 01-Sep | 319.65 | 332.90 | 319.65 | 331.95 | 328.28 | 3.44 | 9,096.09 | 432,824 | 2.19 | 180,237 | 2.29 | 5.92 | 24 |
| 51 | 29-Aug | 319.95 | 323.50 | 318.05 | 320.90 | 321.47 | -0.20 | 8,793.30 | 251,928 | 1.28 | 115,426 | 1.46 | 3.71 | 16 |
| 52 | 28-Aug | 320.60 | 324.10 | 318.05 | 321.55 | 321.60 | 0.27 | 8,811.11 | 270,897 | 1.37 | 112,542 | 1.43 | 3.62 | 15 |
| 53 | 26-Aug | 327.95 | 328.05 | 319.00 | 320.70 | 322.48 | -1.72 | 8,787.82 | 275,400 | 1.39 | 128,817 | 1.63 | 4.15 | 17 |
| 54 | 25-Aug | 327.00 | 333.50 | 325.20 | 326.30 | 328.63 | 0.42 | 8,941.27 | 313,741 | 1.59 | 106,246 | 1.35 | 3.49 | 14 |
| 55 | 22-Aug | 328.00 | 329.90 | 324.05 | 324.95 | 326.32 | -1.37 | 8,904.28 | 197,449 | 1.00 | 78,854 | 1.00 | 2.57 | 11 |
| 56 | 21-Aug | 331.90 | 334.80 | 328.70 | 329.45 | 330.84 | -0.12 | 9,027.59 | 280,162 | 1.42 | 104,874 | 1.33 | 3.47 | 14 |
| 57 | 20-Aug | 331.50 | 333.80 | 328.50 | 329.85 | 330.93 | 0.00 | 9,038.55 | 275,606 | 1.40 | 105,249 | 1.33 | 3.48 | 14 |
| 58 | 19-Aug | 327.70 | 332.00 | 325.10 | 329.85 | 329.47 | 1.32 | 9,038.55 | 548,106 | 2.78 | 185,982 | 2.36 | 6.13 | 25 |
| 59 | 18-Aug | 315.15 | 332.50 | 315.15 | 325.55 | 325.24 | 4.36 | 8,920.72 | 1,826,003 | 9.25 | 756,044 | 9.59 | 24.59 | 103 |
| 60 | 14-Aug | 314.90 | 316.65 | 311.00 | 311.95 | 313.09 | -0.59 | 8,548.05 | 295,630 | 1.50 | 133,237 | 1.69 | 4.17 | 18 |
| 61 | 13-Aug | 314.95 | 317.60 | 312.00 | 313.80 | 313.95 | -0.03 | 8,598.75 | 336,764 | 1.71 | 142,687 | 1.81 | 4.48 | 19 |
| 62 | 12-Aug | 322.00 | 322.25 | 313.05 | 313.90 | 316.32 | -1.78 | 8,601.49 | 742,242 | 3.76 | 382,612 | 4.85 | 12.10 | 52 |
| 63 | 11-Aug | 328.80 | 330.60 | 319.00 | 319.60 | 323.20 | -2.56 | 8,757.68 | 492,650 | 2.50 | 232,755 | 2.95 | 7.52 | 31 |
| 64 | 08-Aug | 325.25 | 347.55 | 318.65 | 328.00 | 332.72 | 1.11 | 8,987.00 | 2,628,230 | 13.31 | 229,539 | 2.91 | 7.64 | 31 |
| 65 | 07-Aug | 321.80 | 325.70 | 315.20 | 324.40 | 320.05 | 0.73 | 8,889.21 | 347,589 | 1.76 | 130,925 | 1.66 | 4.19 | 17 |
| 66 | 06-Aug | 327.70 | 328.00 | 318.75 | 322.05 | 322.73 | -1.44 | 8,824.81 | 233,834 | 1.18 | 89,085 | 1.13 | 2.88 | 12 |
| 67 | 05-Aug | 330.45 | 332.75 | 325.20 | 326.75 | 327.87 | -1.13 | 8,953.60 | 230,673 | 1.17 | 107,941 | 1.37 | 3.54 | 14 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL