| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 163.7 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 25-Apr-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: 62.69 / 2.0 / 0.01 / 35.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 130.0 / 90.33 | Month: 151.5 / 119.1 | Week: 136.0 / 120.85 | Day: 130.45 / 124.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 127.00 | 130.45 | 124.10 | 127.93 | 125.73 | -0.05 | 320.34 | 871 | 1.55 | 0 | 0.00 | 0.00 | 1 |
| 2 | 10-Jul | 125.10 | 128.00 | 125.10 | 128.00 | 126.02 | 0.00 | 320.00 | 1,635 | 2.91 | 0 | 0.00 | 0.00 | 2 |
| 3 | 09-Jul | 124.65 | 131.00 | 124.65 | 128.00 | 129.43 | 0.64 | 320.00 | 681 | 1.21 | 0 | 0.00 | 0.00 | 1 |
| 4 | 08-Jul | 129.20 | 133.50 | 126.10 | 127.19 | 130.00 | -1.62 | 318.49 | 839 | 1.50 | 0 | 0.00 | 0.00 | 1 |
| 5 | 07-Jul | 136.00 | 136.00 | 126.87 | 129.28 | 128.08 | -3.18 | 323.72 | 1,690 | 3.01 | 0 | 0.00 | 0.00 | 2 |
| 6 | 04-Jul | 132.00 | 134.00 | 132.00 | 133.53 | 133.13 | 1.16 | 334.37 | 2,094 | 3.73 | 0 | 0.00 | 0.00 | 2 |
| 7 | 03-Jul | 136.00 | 136.00 | 130.00 | 132.00 | 133.22 | 1.70 | 330.00 | 8,675 | 15.46 | 0 | 0.00 | 0.00 | 10 |
| 8 | 02-Jul | 129.79 | 129.79 | 129.70 | 129.79 | 129.78 | 5.00 | 325.00 | 6,657 | 11.87 | 0 | 0.00 | 0.00 | 8 |
| 9 | 01-Jul | 128.45 | 130.00 | 121.87 | 123.61 | 125.40 | -0.64 | 309.53 | 6,710 | 11.96 | 0 | 0.00 | 0.00 | 8 |
| 10 | 30-Jun | 120.85 | 124.41 | 120.85 | 124.41 | 123.49 | 5.00 | 311.53 | 6,042 | 10.77 | 0 | 0.00 | 0.00 | 7 |
| 11 | 27-Jun | 117.60 | 120.95 | 117.60 | 118.49 | 119.34 | 0.42 | 296.71 | 571 | 1.02 | 0 | 0.00 | 0.00 | 1 |
| 12 | 26-Jun | 113.60 | 123.90 | 113.60 | 118.00 | 118.26 | -0.57 | 295.00 | 1,032 | 1.84 | 0 | 0.00 | 0.00 | 1 |
| 13 | 25-Jun | 120.00 | 121.00 | 118.05 | 118.68 | 120.16 | 0.15 | 297.18 | 2,980 | 5.31 | 0 | 0.00 | 0.00 | 3 |
| 14 | 24-Jun | 116.62 | 121.00 | 116.61 | 118.50 | 119.29 | 1.62 | 296.73 | 1,410 | 2.51 | 0 | 0.00 | 0.00 | 2 |
| 15 | 23-Jun | 121.58 | 121.58 | 116.61 | 116.61 | 118.77 | -3.13 | 292.00 | 1,046 | 1.86 | 0 | 0.00 | 0.00 | 1 |
| 16 | 20-Jun | 124.00 | 124.00 | 116.23 | 120.38 | 121.69 | 1.27 | 301.44 | 2,488 | 4.43 | 0 | 0.00 | 0.00 | 3 |
| 17 | 19-Jun | 118.65 | 120.95 | 114.10 | 118.87 | 118.49 | 0.23 | 297.66 | 1,473 | 2.63 | 0 | 0.00 | 0.00 | 2 |
| 18 | 18-Jun | 118.46 | 121.00 | 118.46 | 118.60 | 120.31 | 0.12 | 296.98 | 2,782 | 4.96 | 0 | 0.00 | 0.00 | 3 |
| 19 | 17-Jun | 122.28 | 123.99 | 118.25 | 118.46 | 120.66 | -3.13 | 296.63 | 927 | 1.65 | 0 | 0.00 | 0.00 | 1 |
| 20 | 16-Jun | 116.11 | 123.50 | 116.11 | 122.29 | 121.75 | 0.65 | 306.22 | 1,463 | 2.61 | 0 | 0.00 | 0.00 | 2 |
| 21 | 13-Jun | 118.02 | 125.89 | 118.02 | 121.50 | 124.29 | -1.67 | 304.24 | 1,616 | 2.88 | 0 | 0.00 | 0.00 | 2 |
| 22 | 12-Jun | 123.25 | 125.93 | 119.00 | 123.56 | 122.27 | 2.26 | 309.40 | 6,874 | 12.25 | 0 | 0.00 | 0.00 | 8 |
| 23 | 11-Jun | 123.50 | 124.00 | 120.00 | 120.83 | 120.88 | 0.07 | 302.56 | 7,816 | 13.93 | 0 | 0.00 | 0.00 | 9 |
| 24 | 10-Jun | 121.99 | 122.60 | 119.00 | 120.75 | 119.86 | -0.63 | 302.36 | 9,059 | 16.15 | 0 | 0.00 | 0.00 | 10 |
| 25 | 09-Jun | 123.89 | 123.89 | 120.01 | 121.51 | 122.18 | -3.06 | 304.27 | 6,958 | 12.40 | 0 | 0.00 | 0.00 | 8 |
| 26 | 06-Jun | 132.00 | 132.00 | 121.00 | 125.35 | 121.82 | -0.95 | 313.88 | 11,832 | 21.09 | 0 | 0.00 | 0.00 | 13 |
| 27 | 05-Jun | 129.90 | 129.90 | 125.00 | 126.55 | 126.51 | -0.60 | 316.89 | 1,925 | 3.43 | 0 | 0.00 | 0.00 | 2 |
| 28 | 04-Jun | 126.30 | 131.99 | 125.00 | 127.31 | 126.87 | -0.93 | 318.79 | 4,639 | 8.27 | 0 | 0.00 | 0.00 | 5 |
| 29 | 03-Jun | 129.90 | 134.00 | 127.00 | 128.50 | 131.01 | -1.27 | 321.77 | 2,629 | 4.69 | 0 | 0.00 | 0.00 | 3 |
| 30 | 02-Jun | 131.51 | 133.00 | 126.20 | 130.15 | 129.38 | -2.02 | 325.90 | 3,527 | 6.29 | 0 | 0.00 | 0.00 | 4 |
| 31 | 30-May | 131.00 | 134.00 | 128.00 | 132.84 | 132.23 | 1.54 | 332.64 | 2,130 | 3.80 | 0 | 0.00 | 0.00 | 2 |
| 32 | 29-May | 137.80 | 137.80 | 129.00 | 130.83 | 131.82 | -0.55 | 327.61 | 2,780 | 4.96 | 0 | 0.00 | 0.00 | 3 |
| 33 | 28-May | 132.00 | 136.50 | 130.11 | 131.56 | 131.82 | 0.01 | 329.43 | 3,836 | 6.84 | 0 | 0.00 | 0.00 | 4 |
| 34 | 27-May | 128.10 | 134.00 | 128.10 | 131.55 | 132.49 | -1.34 | 329.41 | 3,446 | 6.14 | 0 | 0.00 | 0.00 | 4 |
| 35 | 26-May | 135.23 | 137.00 | 131.11 | 133.33 | 134.55 | -3.38 | 333.87 | 3,128 | 5.58 | 0 | 0.00 | 0.00 | 4 |
| 36 | 23-May | 142.00 | 142.00 | 131.00 | 137.99 | 134.03 | 1.85 | 345.53 | 6,393 | 11.40 | 0 | 0.00 | 0.00 | 7 |
| 37 | 22-May | 137.70 | 142.00 | 135.49 | 135.49 | 135.75 | -5.01 | 339.27 | 3,973 | 7.08 | 0 | 0.00 | 0.00 | 4 |
| 38 | 21-May | 143.00 | 147.80 | 142.00 | 142.63 | 145.32 | 0.24 | 357.15 | 11,433 | 20.38 | 4,576 | 4,576.00 | 0.07 | 5 |
| 39 | 20-May | 150.98 | 151.50 | 141.22 | 142.29 | 145.69 | -5.34 | 356.30 | 31,671 | 56.45 | 22,660 | 22,660.00 | 0.33 | 26 |
| 40 | 19-May | 149.00 | 150.32 | 143.00 | 150.32 | 149.73 | 10.00 | 376.41 | 108,945 | 194.20 | 58,465 | 58,465.00 | 0.88 | 66 |
| 41 | 16-May | 133.43 | 136.66 | 126.47 | 136.66 | 132.65 | 10.00 | 342.20 | 30,846 | 54.98 | 15,454 | 15,454.00 | 0.20 | 17 |
| 42 | 15-May | 123.35 | 126.00 | 121.00 | 124.24 | 123.69 | -0.66 | 311.10 | 5,834 | 10.40 | 1,976 | 1,976.00 | 0.02 | 2 |
| 43 | 14-May | 126.54 | 129.20 | 124.41 | 125.06 | 125.85 | 1.23 | 313.16 | 6,031 | 10.75 | 3,541 | 3,541.00 | 0.04 | 4 |
| 44 | 13-May | 124.71 | 126.88 | 121.00 | 123.54 | 124.67 | 0.64 | 309.35 | 10,408 | 18.55 | 5,731 | 5,731.00 | 0.07 | 6 |
| 45 | 12-May | 120.10 | 128.79 | 120.10 | 122.75 | 124.52 | 1.13 | 307.37 | 8,421 | 15.01 | 3,479 | 3,479.00 | 0.04 | 4 |
| 46 | 09-May | 122.94 | 126.50 | 119.10 | 121.38 | 121.70 | -3.04 | 303.94 | 9,654 | 17.21 | 7,017 | 7,017.00 | 0.09 | 8 |
| 47 | 08-May | 126.50 | 131.00 | 123.00 | 125.19 | 127.53 | 1.34 | 313.48 | 11,629 | 20.73 | 5,147 | 5,147.00 | 0.07 | 6 |
| 48 | 07-May | 125.61 | 128.34 | 120.26 | 123.54 | 124.81 | -1.64 | 309.35 | 6,860 | 12.23 | 3,020 | 3,020.00 | 0.04 | 3 |
| 49 | 06-May | 131.00 | 136.90 | 121.65 | 125.60 | 128.25 | -5.16 | 314.51 | 6,994 | 12.47 | 3,351 | 3,351.00 | 0.04 | 4 |
| 50 | 05-May | 131.04 | 133.78 | 128.00 | 132.44 | 131.78 | 3.09 | 331.64 | 6,266 | 11.17 | 2,888 | 2,888.00 | 0.04 | 3 |
| 51 | 02-May | 133.90 | 136.89 | 127.70 | 128.47 | 132.18 | -2.21 | 321.70 | 7,574 | 13.50 | 3,068 | 3,068.00 | 0.04 | 3 |
| 52 | 30-Apr | 138.40 | 142.95 | 130.25 | 131.37 | 135.76 | -4.77 | 328.96 | 13,680 | 24.39 | 7,650 | 7,650.00 | 0.10 | 9 |
| 53 | 29-Apr | 137.05 | 141.99 | 134.50 | 137.95 | 137.00 | -3.63 | 345.43 | 21,616 | 38.53 | 13,004 | 13,004.00 | 0.00 | 15 |
| 54 | 28-Apr | 152.99 | 155.05 | 136.49 | 143.14 | 148.40 | -1.14 | 358.43 | 82,741 | 147.49 | 22,338 | 22,338.00 | 0.33 | 25 |
| 55 | 25-Apr | 157.00 | 163.70 | 141.50 | 144.79 | 151.44 | -4.16 | 362.56 | 203,035 | 361.92 | 59,436 | 59,436.00 | 0.90 | 67 |
| 56 | 24-Apr | 138.99 | 151.08 | 136.99 | 151.08 | 148.85 | 20.00 | 378.31 | 460,595 | 821.02 | 78,353 | 78,353.00 | 1.17 | 89 |
| 57 | 23-Apr | 106.00 | 125.90 | 106.00 | 125.90 | 124.15 | 20.00 | 315.26 | 91,162 | 162.50 | 28,523 | 28,523.00 | 0.35 | 32 |
| 58 | 22-Apr | 108.00 | 110.95 | 103.45 | 104.92 | 106.87 | 0.13 | 262.73 | 2,287 | 4.08 | 1,474 | 1,474.00 | 0.02 | 2 |
| 59 | 21-Apr | 107.79 | 111.49 | 104.20 | 104.78 | 106.14 | 0.90 | 262.37 | 2,759 | 4.92 | 917 | 917.00 | 0.01 | 1 |
| 60 | 17-Apr | 102.90 | 108.39 | 102.13 | 103.85 | 105.00 | 0.92 | 260.05 | 1,951 | 3.48 | 1,123 | 1,123.00 | 0.00 | 1 |
| 61 | 16-Apr | 103.00 | 109.26 | 100.42 | 102.90 | 105.05 | -0.10 | 257.67 | 2,994 | 5.34 | 2,004 | 2,004.00 | 0.02 | 2 |
| 62 | 15-Apr | 103.00 | 104.94 | 100.00 | 103.00 | 103.14 | 1.22 | 257.00 | 1,761 | 3.14 | 1,138 | 1,138.00 | 0.01 | 1 |
| 63 | 11-Apr | 99.01 | 103.79 | 99.01 | 101.76 | 102.38 | 2.68 | 254.81 | 1,054 | 1.88 | 448 | 448.00 | 0.00 | 1 |
| 64 | 09-Apr | 104.90 | 104.90 | 98.41 | 99.10 | 100.45 | -3.81 | 248.15 | 1,060 | 1.89 | 842 | 842.00 | 0.01 | 1 |
| 65 | 08-Apr | 99.99 | 103.99 | 95.02 | 103.03 | 98.50 | 6.17 | 257.99 | 3,640 | 6.49 | 2,205 | 2,205.00 | 0.02 | 2 |
| 66 | 07-Apr | 102.13 | 102.13 | 90.00 | 97.04 | 95.89 | -4.99 | 242.99 | 2,222 | 3.96 | 1,587 | 1,587.00 | 0.02 | 2 |
| 67 | 04-Apr | 105.00 | 105.00 | 101.40 | 102.14 | 102.19 | -1.79 | 255.76 | 560 | 1.00 | 374 | 374.00 | 0.00 | 0 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ