| 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: 62.2 / 1.98 / 0.01 / 35.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 130.0 / 90.33 | Month: 130.0 / 111.0 | Week: 134.4 / 125.25 | Day: 121.8 / 118.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 120.98 | 121.80 | 118.02 | 119.13 | 119.27 | -0.37 | 298.31 | 1,732 | 20.38 | 1,129 | 1,129.00 | 0.01 | 1 |
| 2 | 11-Nov | 119.00 | 122.25 | 117.10 | 119.57 | 119.66 | 1.09 | 299.41 | 2,027 | 23.85 | 1,053 | 1,053.00 | 0.01 | 1 |
| 3 | 10-Nov | 121.00 | 123.80 | 116.00 | 118.28 | 119.20 | -1.82 | 296.18 | 4,266 | 50.19 | 3,052 | 3,052.00 | 0.04 | 3 |
| 4 | 07-Nov | 125.00 | 125.00 | 119.50 | 120.47 | 120.99 | -1.71 | 301.66 | 4,475 | 52.65 | 2,034 | 2,034.00 | 0.02 | 2 |
| 5 | 06-Nov | 123.53 | 126.78 | 121.50 | 122.56 | 123.10 | -0.79 | 306.90 | 1,488 | 17.51 | 1,009 | 1,009.00 | 0.01 | 1 |
| 6 | 04-Nov | 125.10 | 127.00 | 122.00 | 123.53 | 124.54 | -2.12 | 309.33 | 4,464 | 52.52 | 3,354 | 3,354.00 | 0.04 | 4 |
| 7 | 03-Nov | 128.83 | 130.90 | 125.00 | 126.20 | 127.39 | -0.70 | 316.01 | 3,162 | 37.20 | 1,361 | 1,361.00 | 0.02 | 2 |
| 8 | 31-Oct | 134.00 | 134.00 | 125.25 | 127.09 | 128.03 | -1.43 | 318.24 | 7,539 | 88.69 | 4,221 | 4,221.00 | 0.05 | 5 |
| 9 | 30-Oct | 126.00 | 133.27 | 126.00 | 128.94 | 129.72 | -0.59 | 322.87 | 10,057 | 118.32 | 3,432 | 3,432.00 | 0.04 | 4 |
| 10 | 29-Oct | 134.40 | 134.40 | 128.10 | 129.71 | 129.91 | -1.62 | 324.80 | 9,263 | 108.98 | 8,133 | 8,133.00 | 0.11 | 9 |
| 11 | 28-Oct | 130.64 | 134.40 | 130.64 | 131.84 | 131.80 | 0.92 | 330.13 | 3,772 | 44.38 | 2,848 | 2,848.00 | 0.04 | 3 |
| 12 | 27-Oct | 129.05 | 133.65 | 129.05 | 130.64 | 131.29 | -0.76 | 327.13 | 3,041 | 35.78 | 1,720 | 1,720.00 | 0.02 | 2 |
| 13 | 24-Oct | 131.90 | 140.00 | 126.51 | 131.64 | 135.82 | 0.82 | 329.63 | 81,921 | 963.78 | 17,441 | 17,441.00 | 0.24 | 20 |
| 14 | 23-Oct | 125.45 | 143.00 | 123.10 | 130.57 | 135.07 | 4.90 | 326.95 | 67,327 | 792.08 | 20,185 | 20,185.00 | 0.27 | 23 |
| 15 | 21-Oct | 122.67 | 125.94 | 122.20 | 124.47 | 123.47 | -0.12 | 311.68 | 1,492 | 17.55 | 1,130 | 1,130.00 | 0.01 | 1 |
| 16 | 20-Oct | 124.00 | 125.90 | 122.07 | 124.62 | 124.28 | 0.79 | 312.06 | 3,287 | 38.67 | 2,226 | 2,226.00 | 0.03 | 3 |
| 17 | 17-Oct | 122.00 | 128.00 | 122.00 | 123.64 | 124.92 | 0.68 | 309.60 | 7,545 | 88.76 | 4,063 | 4,063.00 | 0.05 | 5 |
| 18 | 16-Oct | 124.25 | 127.90 | 122.22 | 122.80 | 124.82 | -2.26 | 307.50 | 7,554 | 88.87 | 4,622 | 4,622.00 | 0.06 | 5 |
| 19 | 15-Oct | 124.87 | 129.50 | 124.48 | 125.64 | 125.99 | 0.62 | 314.61 | 8,289 | 97.52 | 4,938 | 4,938.00 | 0.06 | 6 |
| 20 | 14-Oct | 128.00 | 129.89 | 122.50 | 124.87 | 126.77 | -1.83 | 312.68 | 6,916 | 81.36 | 3,955 | 3,955.00 | 0.05 | 4 |
| 21 | 13-Oct | 130.80 | 132.99 | 125.60 | 127.20 | 129.50 | -4.22 | 318.52 | 27,073 | 318.51 | 14,498 | 14,498.00 | 0.19 | 16 |
| 22 | 10-Oct | 124.50 | 148.00 | 123.65 | 132.81 | 139.83 | 7.41 | 332.56 | 401,688 | 4,725.74 | 60,741 | 60,741.00 | 0.85 | 69 |
| 23 | 09-Oct | 145.98 | 145.98 | 122.40 | 123.65 | 129.60 | -10.83 | 309.63 | 122,326 | 1,439.13 | 47,426 | 47,426.00 | 0.61 | 54 |
| 24 | 08-Oct | 117.80 | 138.67 | 115.40 | 138.67 | 134.07 | 20.00 | 347.24 | 155,841 | 1,833.42 | 47,000 | 47,000.00 | 0.63 | 53 |
| 25 | 07-Oct | 115.15 | 118.50 | 114.85 | 115.56 | 116.37 | 0.61 | 289.37 | 1,357 | 15.96 | 1,029 | 1,029.00 | 0.01 | 1 |
| 26 | 06-Oct | 117.24 | 119.00 | 114.00 | 114.86 | 115.20 | -2.03 | 287.62 | 2,244 | 26.40 | 1,327 | 1,327.00 | 0.02 | 2 |
| 27 | 03-Oct | 120.00 | 120.00 | 114.40 | 117.24 | 116.73 | 1.66 | 293.58 | 818 | 9.62 | 500 | 500.00 | 0.01 | 1 |
| 28 | 01-Oct | 114.30 | 119.70 | 114.30 | 115.33 | 115.66 | -2.06 | 288.79 | 760 | 8.94 | 473 | 473.00 | 0.01 | 1 |
| 29 | 30-Sep | 128.00 | 128.00 | 115.00 | 117.76 | 120.73 | 0.20 | 294.88 | 11,353 | 133.56 | 3,127 | 3,127.00 | 0.04 | 4 |
| 30 | 29-Sep | 111.10 | 123.40 | 111.10 | 117.53 | 117.24 | 2.50 | 294.30 | 2,307 | 27.14 | 598 | 598.00 | 0.01 | 1 |
| 31 | 26-Sep | 116.71 | 118.50 | 113.70 | 114.66 | 115.79 | -1.76 | 287.11 | 1,073 | 12.62 | 802 | 802.00 | 0.01 | 1 |
| 32 | 25-Sep | 119.00 | 121.79 | 116.00 | 116.71 | 117.44 | -2.16 | 292.25 | 1,944 | 22.87 | 1,185 | 1,185.00 | 0.01 | 1 |
| 33 | 24-Sep | 119.30 | 121.40 | 117.41 | 119.29 | 119.46 | -1.11 | 298.71 | 2,456 | 28.89 | 666 | 666.00 | 0.01 | 1 |
| 34 | 23-Sep | 123.60 | 130.00 | 118.25 | 120.63 | 123.00 | -0.95 | 302.06 | 16,737 | 196.91 | 8,829 | 8,829.00 | 0.00 | 10 |
| 35 | 22-Sep | 115.00 | 122.95 | 114.05 | 121.79 | 120.71 | 3.84 | 304.97 | 12,374 | 145.58 | 7,812 | 7,812.00 | 0.09 | 9 |
| 36 | 19-Sep | 112.00 | 122.40 | 112.00 | 117.29 | 116.50 | 1.39 | 293.70 | 3,701 | 43.54 | 2,146 | 2,146.00 | 0.03 | 2 |
| 37 | 18-Sep | 116.68 | 118.80 | 113.00 | 115.68 | 115.81 | -0.86 | 289.67 | 3,968 | 46.68 | 3,165 | 3,165.00 | 0.04 | 4 |
| 38 | 17-Sep | 115.24 | 116.79 | 115.00 | 116.68 | 116.25 | 1.25 | 292.17 | 1,820 | 21.41 | 1,206 | 1,206.00 | 0.01 | 1 |
| 39 | 16-Sep | 113.52 | 116.80 | 113.52 | 115.24 | 114.93 | -0.52 | 288.57 | 824 | 9.69 | 625 | 625.00 | 0.01 | 1 |
| 40 | 15-Sep | 115.00 | 116.90 | 111.63 | 115.84 | 114.80 | 2.84 | 290.07 | 2,024 | 23.81 | 1,410 | 1,410.00 | 0.02 | 2 |
| 41 | 12-Sep | 114.15 | 118.40 | 111.00 | 112.64 | 113.80 | -3.74 | 282.06 | 2,954 | 34.75 | 2,275 | 2,275.00 | 0.03 | 3 |
| 42 | 11-Sep | 115.00 | 118.00 | 113.32 | 117.02 | 116.07 | 0.51 | 293.02 | 2,236 | 26.31 | 1,439 | 1,439.00 | 0.02 | 2 |
| 43 | 10-Sep | 115.25 | 117.00 | 113.31 | 116.43 | 115.23 | 1.02 | 291.55 | 1,977 | 23.26 | 1,498 | 1,498.00 | 0.02 | 2 |
| 44 | 09-Sep | 114.00 | 117.40 | 114.00 | 115.26 | 115.94 | 0.23 | 288.62 | 1,014 | 11.93 | 690 | 690.00 | 0.01 | 1 |
| 45 | 08-Sep | 117.60 | 118.99 | 113.11 | 115.00 | 115.97 | -0.78 | 287.00 | 4,303 | 50.62 | 3,349 | 3,349.00 | 0.04 | 4 |
| 46 | 05-Sep | 117.99 | 123.95 | 113.21 | 115.90 | 116.50 | 2.28 | 290.22 | 3,571 | 42.01 | 1,782 | 1,782.00 | 0.02 | 2 |
| 47 | 04-Sep | 115.94 | 118.99 | 112.40 | 113.32 | 114.88 | -2.75 | 283.76 | 1,587 | 18.67 | 1,092 | 1,092.00 | 0.01 | 1 |
| 48 | 03-Sep | 118.49 | 118.49 | 114.40 | 116.52 | 116.55 | 0.32 | 291.77 | 2,101 | 24.72 | 1,545 | 1,545.00 | 0.02 | 2 |
| 49 | 02-Sep | 115.00 | 120.00 | 112.40 | 116.15 | 117.10 | 3.63 | 290.85 | 2,986 | 35.13 | 2,002 | 2,002.00 | 0.02 | 2 |
| 50 | 01-Sep | 112.14 | 118.90 | 112.00 | 112.08 | 114.61 | -0.04 | 280.65 | 6,468 | 76.09 | 1,790 | 1,790.00 | 0.02 | 2 |
| 51 | 29-Aug | 110.90 | 115.00 | 110.90 | 112.13 | 112.34 | -0.92 | 280.78 | 472 | 5.55 | 409 | 409.00 | 0.00 | 0 |
| 52 | 28-Aug | 111.50 | 116.39 | 111.50 | 113.17 | 112.88 | -0.60 | 283.38 | 595 | 7.00 | 368 | 368.00 | 0.00 | 0 |
| 53 | 26-Aug | 115.66 | 117.74 | 113.01 | 113.85 | 113.64 | -1.56 | 285.09 | 505 | 5.94 | 301 | 301.00 | 0.00 | 0 |
| 54 | 25-Aug | 121.80 | 121.90 | 112.41 | 115.66 | 116.40 | -0.96 | 289.62 | 2,341 | 27.54 | 926 | 926.00 | 0.01 | 1 |
| 55 | 22-Aug | 115.67 | 119.76 | 113.00 | 116.78 | 115.76 | 0.46 | 292.42 | 1,904 | 22.40 | 0 | 0.00 | 0.00 | 2 |
| 56 | 21-Aug | 114.00 | 116.31 | 113.50 | 116.25 | 115.10 | 0.22 | 291.10 | 332 | 3.91 | 0 | 0.00 | 0.00 | 0 |
| 57 | 20-Aug | 112.51 | 116.24 | 112.51 | 116.00 | 114.79 | 0.49 | 290.00 | 84 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 58 | 19-Aug | 114.20 | 116.32 | 114.20 | 115.44 | 115.00 | -0.76 | 289.07 | 374 | 4.40 | 0 | 0.00 | 0.00 | 0 |
| 59 | 18-Aug | 116.05 | 116.32 | 112.00 | 116.32 | 114.88 | 0.73 | 291.27 | 851 | 10.01 | 0 | 0.00 | 0.00 | 1 |
| 60 | 14-Aug | 113.00 | 115.62 | 113.00 | 115.48 | 113.41 | -0.35 | 289.17 | 289 | 3.40 | 0 | 0.00 | 0.00 | 0 |
| 61 | 13-Aug | 113.10 | 115.90 | 110.60 | 115.89 | 113.10 | -0.37 | 290.19 | 1,526 | 17.95 | 0 | 0.00 | 0.00 | 2 |
| 62 | 12-Aug | 116.32 | 116.90 | 115.06 | 116.32 | 116.12 | 0.49 | 291.27 | 671 | 7.89 | 0 | 0.00 | 0.00 | 1 |
| 63 | 11-Aug | 124.99 | 124.99 | 114.00 | 115.75 | 120.52 | -2.76 | 289.84 | 1,438 | 16.92 | 0 | 0.00 | 0.00 | 2 |
| 64 | 08-Aug | 119.40 | 119.40 | 115.14 | 119.04 | 116.91 | 4.42 | 298.08 | 576 | 6.78 | 0 | 0.00 | 0.00 | 1 |
| 65 | 07-Aug | 113.21 | 120.50 | 113.21 | 114.00 | 117.26 | -4.05 | 285.00 | 424 | 4.99 | 0 | 0.00 | 0.00 | 0 |
| 66 | 06-Aug | 121.30 | 121.30 | 116.00 | 118.81 | 118.66 | -0.99 | 297.51 | 1,032 | 12.14 | 0 | 0.00 | 0.00 | 1 |
| 67 | 05-Aug | 120.00 | 120.00 | 115.23 | 120.00 | 115.71 | -1.07 | 300.00 | 541 | 6.36 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL