| 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; VWAP21: 361.75 | 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 | SiS14: 32 | ||||
| High/Low Price | Quarter: 393.75 / 243.0 | Month: 400.95 / 307.3 | Week: 369.8 / 355.05 | Day: 370.5 / 361.35 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 368.00 | 370.50 | 361.35 | 362.90 | 365.22 | -1.87 | 9,944.19 | 296,795 | 1.10 | 139,208 | 1.44 | 5.08 | 19 |
| 2 | 10-Jul | 373.15 | 375.20 | 367.00 | 369.80 | 370.97 | -0.90 | 10,133.26 | 402,129 | 1.49 | 158,383 | 1.64 | 5.88 | 21 |
| 3 | 09-Jul | 371.90 | 379.80 | 369.10 | 373.15 | 375.31 | 0.51 | 10,225.06 | 1,085,678 | 4.02 | 368,126 | 3.81 | 13.82 | 49 |
| 4 | 08-Jul | 368.00 | 374.50 | 362.80 | 371.25 | 370.32 | 0.69 | 10,172.99 | 978,196 | 3.62 | 280,138 | 2.90 | 10.37 | 37 |
| 5 | 07-Jul | 367.30 | 374.00 | 363.75 | 368.70 | 369.64 | 0.23 | 10,103.12 | 635,733 | 2.35 | 237,377 | 2.46 | 8.77 | 32 |
| 6 | 04-Jul | 369.45 | 369.45 | 364.00 | 367.85 | 366.89 | -0.16 | 10,079.83 | 337,346 | 1.25 | 121,889 | 1.26 | 4.47 | 16 |
| 7 | 03-Jul | 369.00 | 369.30 | 364.20 | 368.45 | 367.03 | 0.38 | 10,096.27 | 543,368 | 2.01 | 187,809 | 1.94 | 6.89 | 25 |
| 8 | 02-Jul | 356.45 | 369.80 | 356.15 | 367.05 | 365.68 | 2.97 | 10,057.91 | 2,522,220 | 9.34 | 620,212 | 6.42 | 22.68 | 83 |
| 9 | 01-Jul | 356.75 | 357.90 | 355.25 | 356.45 | 356.52 | -0.01 | 9,767.44 | 271,337 | 1.00 | 111,573 | 1.15 | 3.98 | 15 |
| 10 | 30-Jun | 357.95 | 358.95 | 355.05 | 356.50 | 356.36 | -0.08 | 9,768.81 | 270,178 | 1.00 | 111,188 | 1.15 | 3.96 | 15 |
| 11 | 27-Jun | 356.10 | 361.70 | 353.80 | 356.80 | 358.18 | 0.39 | 9,777.03 | 1,323,224 | 4.90 | 335,368 | 3.47 | 12.01 | 45 |
| 12 | 26-Jun | 356.50 | 361.40 | 352.70 | 355.40 | 355.68 | -0.31 | 9,738.67 | 436,437 | 1.62 | 170,666 | 1.77 | 6.07 | 23 |
| 13 | 25-Jun | 348.60 | 363.30 | 348.00 | 356.50 | 356.82 | 3.11 | 9,768.81 | 1,230,287 | 4.55 | 375,582 | 3.89 | 13.40 | 50 |
| 14 | 24-Jun | 349.70 | 350.70 | 344.55 | 345.75 | 347.23 | 1.02 | 9,474.24 | 511,044 | 1.89 | 186,546 | 1.93 | 6.48 | 25 |
| 15 | 23-Jun | 347.55 | 354.20 | 340.80 | 342.25 | 345.14 | -2.13 | 9,378.34 | 830,497 | 3.07 | 309,877 | 3.21 | 10.70 | 41 |
| 16 | 20-Jun | 353.00 | 357.90 | 346.30 | 349.70 | 351.31 | -1.09 | 9,582.48 | 1,181,564 | 4.37 | 715,068 | 7.40 | 25.12 | 95 |
| 17 | 19-Jun | 363.45 | 370.25 | 352.00 | 353.55 | 360.03 | -2.76 | 9,687.98 | 759,317 | 2.81 | 234,354 | 2.43 | 8.44 | 31 |
| 18 | 18-Jun | 360.20 | 366.30 | 359.05 | 363.60 | 362.64 | 0.19 | 9,963.37 | 321,739 | 1.19 | 108,869 | 1.13 | 3.95 | 15 |
| 19 | 17-Jun | 367.10 | 370.65 | 362.10 | 362.90 | 366.03 | -1.41 | 9,944.19 | 364,728 | 1.35 | 143,157 | 1.48 | 5.24 | 19 |
| 20 | 16-Jun | 366.05 | 369.60 | 355.50 | 368.10 | 361.84 | 0.10 | 10,086.68 | 796,846 | 2.95 | 247,710 | 2.56 | 8.96 | 33 |
| 21 | 13-Jun | 367.00 | 372.05 | 364.35 | 367.75 | 367.87 | -1.95 | 10,077.09 | 597,551 | 2.21 | 197,939 | 2.05 | 7.28 | 26 |
| 22 | 12-Jun | 380.70 | 385.90 | 372.25 | 375.05 | 380.17 | -1.55 | 10,277.12 | 1,197,006 | 4.43 | 399,552 | 4.14 | 15.19 | 53 |
| 23 | 11-Jun | 381.25 | 384.90 | 376.85 | 380.95 | 381.89 | -0.08 | 10,438.79 | 514,346 | 1.90 | 179,622 | 1.86 | 6.86 | 24 |
| 24 | 10-Jun | 385.00 | 386.55 | 379.95 | 381.25 | 382.98 | -0.44 | 10,447.01 | 1,448,382 | 5.36 | 511,765 | 5.30 | 19.60 | 68 |
| 25 | 09-Jun | 370.90 | 385.00 | 370.30 | 382.95 | 379.55 | 3.75 | 10,493.60 | 1,953,627 | 7.23 | 763,110 | 7.90 | 28.96 | 102 |
| 26 | 06-Jun | 372.35 | 372.50 | 368.30 | 369.10 | 369.62 | -0.87 | 10,114.08 | 387,466 | 1.43 | 201,523 | 2.09 | 7.45 | 27 |
| 27 | 05-Jun | 373.70 | 377.60 | 370.50 | 372.35 | 373.77 | -0.13 | 10,203.14 | 455,121 | 1.68 | 176,202 | 1.82 | 6.59 | 24 |
| 28 | 04-Jun | 369.50 | 376.25 | 368.00 | 372.85 | 372.75 | 1.33 | 10,216.84 | 606,504 | 2.24 | 256,666 | 2.66 | 9.57 | 34 |
| 29 | 03-Jun | 377.80 | 378.70 | 365.00 | 367.95 | 368.29 | -2.21 | 10,082.57 | 996,726 | 3.69 | 420,280 | 4.35 | 15.48 | 56 |
| 30 | 02-Jun | 373.20 | 384.00 | 370.15 | 376.25 | 379.38 | 0.80 | 10,310.00 | 1,311,346 | 4.85 | 430,800 | 4.46 | 16.34 | 57 |
| 31 | 30-May | 376.85 | 377.15 | 370.65 | 373.25 | 374.05 | -0.70 | 10,227.80 | 336,739 | 1.25 | 135,463 | 1.40 | 5.07 | 18 |
| 32 | 29-May | 379.10 | 381.15 | 374.85 | 375.90 | 378.13 | -0.08 | 10,300.41 | 460,443 | 1.70 | 152,327 | 1.58 | 5.76 | 20 |
| 33 | 28-May | 377.00 | 383.55 | 373.20 | 376.20 | 377.29 | 0.08 | 10,308.63 | 699,491 | 2.59 | 225,651 | 2.34 | 8.51 | 30 |
| 34 | 27-May | 378.20 | 380.95 | 375.00 | 375.90 | 378.03 | -0.61 | 10,300.41 | 684,972 | 2.54 | 233,152 | 2.41 | 8.81 | 31 |
| 35 | 26-May | 384.70 | 389.90 | 376.15 | 378.20 | 382.55 | -1.27 | 10,363.44 | 1,683,379 | 6.23 | 422,523 | 4.37 | 16.16 | 56 |
| 36 | 23-May | 383.00 | 389.50 | 379.65 | 383.05 | 383.60 | 0.07 | 10,496.34 | 1,198,826 | 4.44 | 261,676 | 2.71 | 10.04 | 35 |
| 37 | 22-May | 384.40 | 390.95 | 377.00 | 382.80 | 382.44 | -2.72 | 10,489.49 | 4,425,735 | 16.38 | 725,052 | 7.50 | 27.73 | 97 |
| 38 | 21-May | 340.00 | 400.95 | 335.50 | 393.50 | 384.03 | 13.11 | 10,782.69 | 30,876,318 | 114.28 | 2,256,965 | 23.36 | 86.67 | 301 |
| 39 | 20-May | 356.00 | 358.90 | 346.30 | 347.90 | 351.50 | -1.72 | 9,533.16 | 686,999 | 2.54 | 294,141 | 3.04 | 10.34 | 39 |
| 40 | 19-May | 352.40 | 356.40 | 347.15 | 354.00 | 353.21 | 0.74 | 9,700.00 | 649,994 | 2.41 | 267,241 | 2.77 | 9.44 | 36 |
| 41 | 16-May | 341.40 | 354.90 | 339.40 | 351.40 | 349.74 | 3.40 | 9,629.06 | 1,032,148 | 3.82 | 421,907 | 4.37 | 14.76 | 57 |
| 42 | 15-May | 345.00 | 346.75 | 338.15 | 339.85 | 342.28 | -1.35 | 9,312.57 | 490,025 | 1.81 | 199,158 | 2.06 | 6.82 | 27 |
| 43 | 14-May | 337.20 | 346.20 | 333.80 | 344.50 | 341.50 | 3.19 | 9,439.99 | 1,135,039 | 4.20 | 357,631 | 3.70 | 12.21 | 48 |
| 44 | 13-May | 335.00 | 336.95 | 330.00 | 333.85 | 334.08 | -0.30 | 9,148.16 | 486,210 | 1.80 | 142,252 | 1.47 | 4.75 | 19 |
| 45 | 12-May | 339.00 | 339.00 | 328.90 | 334.85 | 333.07 | 3.70 | 9,175.56 | 614,623 | 2.27 | 235,861 | 2.44 | 7.86 | 32 |
| 46 | 09-May | 315.00 | 324.75 | 312.10 | 322.90 | 319.05 | -0.46 | 8,848.11 | 832,434 | 3.08 | 234,472 | 2.43 | 7.48 | 32 |
| 47 | 08-May | 328.95 | 340.50 | 321.90 | 324.40 | 333.66 | -0.73 | 8,889.21 | 2,085,840 | 7.72 | 664,411 | 6.88 | 22.17 | 90 |
| 48 | 07-May | 315.00 | 327.95 | 313.85 | 326.80 | 321.21 | 4.84 | 8,954.97 | 1,501,259 | 5.56 | 492,940 | 5.10 | 15.83 | 67 |
| 49 | 06-May | 321.50 | 327.75 | 308.20 | 311.70 | 318.75 | -2.81 | 8,541.20 | 1,789,657 | 6.62 | 513,656 | 5.32 | 16.37 | 69 |
| 50 | 05-May | 315.00 | 322.80 | 315.00 | 320.70 | 318.52 | 3.22 | 8,787.82 | 992,635 | 3.67 | 425,139 | 4.40 | 13.54 | 57 |
| 51 | 02-May | 312.35 | 317.95 | 307.30 | 310.70 | 313.77 | 0.10 | 8,513.80 | 955,561 | 3.54 | 274,140 | 2.84 | 8.60 | 37 |
| 52 | 30-Apr | 306.50 | 321.95 | 301.50 | 310.40 | 315.45 | 0.91 | 8,505.58 | 2,600,467 | 9.62 | 619,651 | 6.41 | 19.55 | 84 |
| 53 | 29-Apr | 308.05 | 312.70 | 306.30 | 307.60 | 309.30 | 0.10 | 8,428.86 | 363,808 | 1.35 | 130,450 | 1.35 | 4.03 | 18 |
| 54 | 28-Apr | 310.00 | 310.50 | 303.20 | 307.30 | 307.08 | -0.87 | 8,420.64 | 355,922 | 1.32 | 143,272 | 1.48 | 4.40 | 19 |
| 55 | 25-Apr | 318.50 | 319.30 | 305.85 | 310.00 | 310.60 | -1.65 | 8,494.00 | 1,290,329 | 4.78 | 561,317 | 5.81 | 17.43 | 76 |
| 56 | 24-Apr | 309.50 | 316.20 | 308.55 | 315.20 | 314.25 | 1.86 | 8,637.11 | 672,097 | 2.49 | 323,251 | 3.35 | 10.16 | 44 |
| 57 | 23-Apr | 313.00 | 314.95 | 306.60 | 309.45 | 309.72 | -0.80 | 8,479.55 | 486,053 | 1.80 | 225,818 | 2.34 | 6.99 | 30 |
| 58 | 22-Apr | 311.50 | 314.50 | 306.70 | 311.95 | 311.49 | 0.14 | 8,548.05 | 788,940 | 2.92 | 374,508 | 3.88 | 11.67 | 51 |
| 59 | 21-Apr | 308.50 | 312.20 | 305.00 | 311.50 | 309.82 | 1.47 | 8,535.72 | 682,459 | 2.53 | 346,255 | 3.58 | 10.73 | 47 |
| 60 | 17-Apr | 303.00 | 309.70 | 301.00 | 307.00 | 306.20 | 1.17 | 8,412.00 | 1,131,356 | 4.19 | 478,746 | 4.95 | 14.66 | 65 |
| 61 | 16-Apr | 301.00 | 305.15 | 298.05 | 303.45 | 301.35 | 0.81 | 8,315.14 | 1,568,947 | 5.81 | 941,205 | 9.74 | 28.36 | 127 |
| 62 | 15-Apr | 288.00 | 307.65 | 286.95 | 301.00 | 300.04 | 5.97 | 8,248.00 | 2,049,714 | 7.59 | 844,933 | 8.74 | 25.35 | 114 |
| 63 | 11-Apr | 282.00 | 285.20 | 274.20 | 284.05 | 279.86 | 4.37 | 7,783.54 | 448,385 | 1.66 | 164,833 | 1.71 | 4.61 | 22 |
| 64 | 09-Apr | 272.75 | 273.85 | 265.45 | 272.15 | 269.62 | -0.20 | 7,457.46 | 285,363 | 1.06 | 96,619 | 1.00 | 2.61 | 13 |
| 65 | 08-Apr | 268.05 | 273.55 | 266.00 | 272.70 | 270.15 | 3.59 | 7,472.53 | 279,593 | 1.03 | 97,444 | 1.01 | 2.63 | 13 |
| 66 | 07-Apr | 244.90 | 269.00 | 244.00 | 263.25 | 261.85 | -5.46 | 7,213.58 | 1,207,507 | 4.47 | 811,027 | 8.39 | 21.24 | 109 |
| 67 | 04-Apr | 292.70 | 294.50 | 276.05 | 278.45 | 281.36 | -4.87 | 7,630.09 | 464,066 | 1.72 | 217,249 | 2.25 | 6.11 | 29 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ