| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 167.5 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 26-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 90.0 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 25,040,532 | Low52 Date: 07-Apr-2025 | SHP: 62.2 / 1.98 / 0.01 / 35.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 130.0 / 90.33 | Month: 167.5 / 98.41 | Week: 125.0 / 116.3 | Day: 114.75 / 111.62 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 112.75 | 114.75 | 111.62 | 113.96 | 113.18 | 1.07 | 285.36 | 2,442 | 5.00 | 1,470 | 3.93 | 0.02 | 2 |
| 2 | 06-Apr | 114.35 | 114.35 | 110.40 | 112.75 | 112.79 | 0.22 | 282.33 | 515 | 1.06 | 373 | 1.00 | 0.00 | 0 |
| 3 | 02-Apr | 110.70 | 113.80 | 110.02 | 112.50 | 111.09 | -1.98 | 281.71 | 1,553 | 3.18 | 1,119 | 2.99 | 0.01 | 1 |
| 4 | 01-Apr | 109.70 | 115.50 | 108.10 | 114.77 | 113.10 | 7.95 | 287.39 | 9,829 | 20.14 | 7,261 | 19.41 | 0.08 | 8 |
| 5 | 30-Mar | 110.68 | 111.79 | 105.01 | 106.32 | 107.59 | -3.94 | 266.23 | 2,629 | 5.39 | 1,704 | 4.56 | 0.02 | 2 |
| 6 | 27-Mar | 113.00 | 113.40 | 110.62 | 110.68 | 111.57 | -2.05 | 277.15 | 1,248 | 2.56 | 749 | 2.00 | 0.01 | 1 |
| 7 | 25-Mar | 113.48 | 114.50 | 111.62 | 113.00 | 113.29 | 0.22 | 282.00 | 1,667 | 3.42 | 1,165 | 3.11 | 0.01 | 1 |
| 8 | 24-Mar | 115.80 | 115.80 | 110.61 | 112.75 | 112.22 | -0.12 | 282.33 | 4,373 | 8.96 | 2,661 | 7.11 | 0.03 | 3 |
| 9 | 23-Mar | 112.00 | 114.00 | 109.59 | 112.88 | 112.30 | 2.80 | 282.66 | 7,945 | 16.28 | 5,741 | 15.35 | 0.06 | 6 |
| 10 | 20-Mar | 110.00 | 112.40 | 109.01 | 109.81 | 109.88 | -0.44 | 274.97 | 7,088 | 14.52 | 5,679 | 15.18 | 0.06 | 6 |
| 11 | 19-Mar | 110.00 | 116.40 | 108.40 | 110.29 | 112.28 | -2.64 | 276.17 | 3,393 | 6.95 | 2,088 | 5.58 | 0.02 | 2 |
| 12 | 18-Mar | 115.00 | 115.00 | 109.00 | 113.28 | 112.17 | 2.52 | 283.66 | 3,106 | 6.36 | 2,689 | 7.19 | 0.03 | 3 |
| 13 | 17-Mar | 113.00 | 114.40 | 110.30 | 110.50 | 112.39 | -2.93 | 276.70 | 1,541 | 3.16 | 970 | 2.59 | 0.01 | 1 |
| 14 | 16-Mar | 110.00 | 115.50 | 109.11 | 113.84 | 114.00 | 0.09 | 285.06 | 3,802 | 7.79 | 3,164 | 8.46 | 0.00 | 4 |
| 15 | 13-Mar | 111.00 | 114.94 | 110.00 | 113.74 | 112.60 | -0.08 | 284.81 | 1,989 | 4.08 | 1,274 | 3.41 | 0.01 | 1 |
| 16 | 12-Mar | 113.63 | 116.02 | 110.26 | 113.83 | 113.61 | 0.18 | 285.04 | 3,261 | 6.68 | 1,176 | 3.14 | 0.01 | 1 |
| 17 | 11-Mar | 109.00 | 115.70 | 108.20 | 113.63 | 112.21 | 1.56 | 284.54 | 3,176 | 6.51 | 2,451 | 6.55 | 0.03 | 3 |
| 18 | 10-Mar | 111.60 | 114.00 | 105.55 | 111.89 | 110.35 | 1.80 | 280.18 | 6,248 | 12.80 | 4,459 | 11.92 | 0.05 | 5 |
| 19 | 09-Mar | 108.50 | 110.36 | 107.20 | 109.91 | 108.29 | -0.61 | 275.22 | 2,102 | 4.31 | 1,550 | 4.14 | 0.02 | 2 |
| 20 | 06-Mar | 107.25 | 111.75 | 107.25 | 110.58 | 109.46 | -0.30 | 276.90 | 2,732 | 5.60 | 1,840 | 4.92 | 0.02 | 2 |
| 21 | 05-Mar | 111.67 | 114.40 | 110.00 | 110.91 | 111.99 | -0.68 | 277.72 | 6,837 | 14.01 | 3,755 | 10.04 | 0.04 | 4 |
| 22 | 04-Mar | 111.85 | 113.94 | 110.11 | 111.67 | 111.54 | -0.16 | 279.63 | 2,589 | 5.31 | 1,587 | 4.24 | 0.02 | 2 |
| 23 | 02-Mar | 117.99 | 117.99 | 110.00 | 111.85 | 113.22 | -4.50 | 280.08 | 6,613 | 13.55 | 3,095 | 8.28 | 0.04 | 3 |
| 24 | 27-Feb | 119.07 | 122.00 | 116.30 | 117.12 | 118.32 | -1.64 | 293.27 | 1,522 | 3.12 | 761 | 2.03 | 0.01 | 1 |
| 25 | 26-Feb | 118.01 | 122.68 | 118.01 | 119.07 | 119.55 | -0.28 | 298.16 | 487 | 1.00 | 424 | 1.13 | 0.01 | 0 |
| 26 | 25-Feb | 123.88 | 125.00 | 118.25 | 119.41 | 121.60 | -1.61 | 299.01 | 10,301 | 21.11 | 3,174 | 8.49 | 0.04 | 4 |
| 27 | 24-Feb | 118.02 | 124.74 | 118.02 | 121.36 | 122.20 | 0.51 | 303.89 | 8,674 | 17.77 | 3,897 | 10.42 | 0.05 | 4 |
| 28 | 23-Feb | 120.00 | 123.98 | 120.00 | 120.74 | 121.59 | -2.30 | 302.34 | 4,880 | 10.00 | 2,392 | 6.40 | 0.03 | 3 |
| 29 | 20-Feb | 119.89 | 126.00 | 116.98 | 123.58 | 120.97 | 2.56 | 309.45 | 16,556 | 33.93 | 3,569 | 9.54 | 0.04 | 4 |
| 30 | 19-Feb | 126.94 | 126.94 | 115.11 | 120.50 | 120.79 | -2.97 | 301.74 | 8,440 | 17.30 | 6,959 | 18.61 | 0.08 | 8 |
| 31 | 18-Feb | 123.78 | 124.60 | 121.00 | 124.19 | 123.42 | 0.83 | 310.98 | 3,060 | 6.27 | 1,683 | 4.50 | 0.02 | 2 |
| 32 | 17-Feb | 122.99 | 126.60 | 122.07 | 123.17 | 123.72 | -0.15 | 308.42 | 14,620 | 29.96 | 4,077 | 10.90 | 0.05 | 5 |
| 33 | 16-Feb | 124.00 | 126.71 | 121.12 | 123.36 | 122.96 | -1.36 | 308.90 | 5,800 | 11.89 | 3,384 | 9.05 | 0.04 | 4 |
| 34 | 13-Feb | 127.01 | 129.00 | 123.27 | 125.06 | 125.57 | -1.54 | 313.16 | 8,374 | 17.16 | 4,102 | 10.97 | 0.05 | 5 |
| 35 | 12-Feb | 127.00 | 129.70 | 125.50 | 127.01 | 126.77 | 0.00 | 318.04 | 2,907 | 5.96 | 1,733 | 4.63 | 0.02 | 2 |
| 36 | 11-Feb | 127.80 | 132.48 | 124.56 | 127.01 | 127.32 | 0.93 | 318.04 | 17,576 | 36.02 | 6,078 | 16.25 | 0.08 | 7 |
| 37 | 10-Feb | 123.64 | 128.84 | 123.64 | 125.84 | 126.33 | -0.77 | 315.11 | 9,341 | 19.14 | 5,060 | 13.53 | 0.06 | 6 |
| 38 | 09-Feb | 128.00 | 129.40 | 123.03 | 126.82 | 128.22 | 2.04 | 317.56 | 4,245 | 8.70 | 2,256 | 6.03 | 0.03 | 3 |
| 39 | 06-Feb | 125.19 | 125.19 | 121.55 | 124.29 | 123.59 | -0.72 | 311.23 | 4,972 | 10.19 | 3,197 | 8.55 | 0.04 | 4 |
| 40 | 05-Feb | 128.98 | 130.75 | 125.00 | 125.19 | 126.90 | -2.89 | 313.48 | 6,949 | 14.24 | 2,695 | 7.21 | 0.03 | 3 |
| 41 | 04-Feb | 127.66 | 134.00 | 126.51 | 128.92 | 131.02 | 0.95 | 322.82 | 15,409 | 31.58 | 7,003 | 18.72 | 0.09 | 8 |
| 42 | 03-Feb | 121.53 | 130.21 | 121.53 | 127.71 | 126.54 | 2.98 | 319.79 | 12,803 | 26.24 | 6,698 | 17.91 | 0.08 | 7 |
| 43 | 02-Feb | 135.00 | 136.88 | 123.86 | 124.01 | 130.07 | -4.88 | 310.53 | 34,639 | 70.98 | 19,255 | 51.48 | 0.25 | 21 |
| 44 | 01-Feb | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 4.99 | 326.45 | 4,167 | 8.54 | 4,167 | 11.14 | 0.05 | 5 |
| 45 | 30-Jan | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 5.00 | 310.93 | 4,376 | 8.97 | 4,376 | 11.70 | 0.05 | 5 |
| 46 | 29-Jan | 112.57 | 118.26 | 110.05 | 118.26 | 115.43 | 5.00 | 296.13 | 16,727 | 34.28 | 9,978 | 26.68 | 0.12 | 11 |
| 47 | 28-Jan | 110.25 | 113.98 | 109.50 | 112.63 | 111.91 | 3.00 | 282.03 | 10,951 | 22.44 | 4,571 | 12.22 | 0.05 | 5 |
| 48 | 27-Jan | 111.15 | 114.35 | 109.23 | 109.35 | 111.32 | -4.89 | 273.82 | 18,208 | 37.31 | 7,674 | 20.52 | 0.09 | 9 |
| 49 | 23-Jan | 118.00 | 120.62 | 113.11 | 114.97 | 116.69 | -0.80 | 287.89 | 14,086 | 28.86 | 3,115 | 8.33 | 0.04 | 3 |
| 50 | 22-Jan | 118.00 | 120.88 | 112.35 | 115.90 | 116.44 | -0.31 | 290.22 | 5,776 | 11.84 | 2,652 | 7.09 | 0.03 | 3 |
| 51 | 21-Jan | 114.51 | 118.30 | 108.79 | 116.26 | 112.80 | 1.53 | 291.12 | 21,956 | 44.99 | 10,521 | 28.13 | 0.12 | 12 |
| 52 | 20-Jan | 116.82 | 121.06 | 113.25 | 114.51 | 119.09 | -1.99 | 286.74 | 15,273 | 31.30 | 8,443 | 22.57 | 0.10 | 9 |
| 53 | 19-Jan | 119.99 | 121.67 | 116.01 | 116.83 | 118.34 | -2.84 | 292.55 | 6,939 | 14.22 | 5,263 | 14.07 | 0.06 | 6 |
| 54 | 16-Jan | 125.00 | 128.49 | 118.50 | 120.25 | 123.93 | -3.15 | 301.11 | 9,429 | 19.32 | 3,944 | 10.55 | 0.05 | 4 |
| 55 | 14-Jan | 120.00 | 125.00 | 119.90 | 124.16 | 123.78 | 3.27 | 310.90 | 8,726 | 17.88 | 4,621 | 12.36 | 0.06 | 5 |
| 56 | 13-Jan | 125.50 | 125.50 | 119.00 | 120.23 | 121.11 | -2.39 | 301.06 | 12,615 | 25.85 | 6,369 | 17.03 | 0.08 | 7 |
| 57 | 12-Jan | 130.00 | 131.69 | 117.52 | 123.18 | 122.73 | -3.15 | 308.45 | 12,578 | 25.77 | 6,439 | 17.22 | 0.08 | 7 |
| 58 | 09-Jan | 121.00 | 129.90 | 120.00 | 127.19 | 125.48 | 4.35 | 318.49 | 20,431 | 41.87 | 8,691 | 23.24 | 0.11 | 10 |
| 59 | 08-Jan | 129.14 | 129.98 | 121.00 | 121.89 | 124.07 | -6.52 | 305.22 | 19,125 | 39.19 | 14,738 | 39.41 | 0.18 | 16 |
| 60 | 07-Jan | 131.75 | 134.39 | 129.15 | 130.39 | 130.75 | -3.03 | 326.50 | 12,510 | 25.64 | 7,828 | 20.93 | 0.10 | 9 |
| 61 | 06-Jan | 134.37 | 139.90 | 132.00 | 134.46 | 135.67 | 0.07 | 336.69 | 25,140 | 51.52 | 12,801 | 34.23 | 0.17 | 14 |
| 62 | 05-Jan | 141.14 | 144.33 | 130.00 | 134.37 | 134.78 | -4.80 | 336.47 | 35,552 | 72.85 | 17,287 | 46.22 | 0.23 | 19 |
| 63 | 02-Jan | 138.78 | 144.80 | 138.78 | 141.14 | 142.31 | 1.77 | 353.42 | 20,346 | 41.69 | 9,671 | 25.86 | 0.14 | 11 |
| 64 | 01-Jan | 142.00 | 142.00 | 137.54 | 138.69 | 139.46 | -2.99 | 347.29 | 20,258 | 41.51 | 10,066 | 26.91 | 0.14 | 11 |
| 65 | 31-Dec | 137.85 | 148.86 | 136.20 | 142.97 | 146.04 | 5.65 | 358.00 | 430,142 | 881.44 | 80,775 | 215.98 | 1.18 | 90 |
| 66 | 30-Dec | 140.04 | 146.70 | 135.32 | 135.33 | 140.13 | -9.99 | 338.87 | 70,803 | 145.09 | 34,081 | 91.13 | 0.48 | 38 |
| 67 | 29-Dec | 166.00 | 166.00 | 150.35 | 150.35 | 154.23 | -10.00 | 376.48 | 152,631 | 312.77 | 62,238 | 166.41 | 0.96 | 69 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL