| 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: 120.5; Drift%: -6.48 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 25,040,532 | Low52 Date: 07-Apr-2025 | SHP: 62.69 / 2.01 / 0.01 / 35.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 130.0 / 90.33 | Month: 136.0 / 115.31 | Week: 124.99 / 110.6 | Day: 116.39 / 111.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 111.50 | 116.39 | 111.50 | 113.17 | 112.88 | -0.60 | 283.38 | 595 | 59.50 | 368 | 368.00 | 0.00 | 0 |
| 2 | 26-Aug | 115.66 | 117.74 | 113.01 | 113.85 | 113.64 | -1.56 | 285.09 | 505 | 50.50 | 301 | 301.00 | 0.00 | 0 |
| 3 | 25-Aug | 121.80 | 121.90 | 112.41 | 115.66 | 116.40 | -0.96 | 289.62 | 2,341 | 234.10 | 926 | 926.00 | 0.01 | 1 |
| 4 | 22-Aug | 115.67 | 119.76 | 113.00 | 116.78 | 115.76 | 0.46 | 292.42 | 1,904 | 190.40 | 0 | 0.00 | 0.00 | 2 |
| 5 | 21-Aug | 114.00 | 116.31 | 113.50 | 116.25 | 115.10 | 0.22 | 291.10 | 332 | 33.20 | 0 | 0.00 | 0.00 | 0 |
| 6 | 20-Aug | 112.51 | 116.24 | 112.51 | 116.00 | 114.79 | 0.49 | 290.00 | 84 | 8.40 | 0 | 0.00 | 0.00 | 0 |
| 7 | 19-Aug | 114.20 | 116.32 | 114.20 | 115.44 | 115.00 | -0.76 | 289.07 | 374 | 37.40 | 0 | 0.00 | 0.00 | 0 |
| 8 | 18-Aug | 116.05 | 116.32 | 112.00 | 116.32 | 114.88 | 0.73 | 291.27 | 851 | 85.10 | 0 | 0.00 | 0.00 | 1 |
| 9 | 14-Aug | 113.00 | 115.62 | 113.00 | 115.48 | 113.41 | -0.35 | 289.17 | 289 | 28.90 | 0 | 0.00 | 0.00 | 0 |
| 10 | 13-Aug | 113.10 | 115.90 | 110.60 | 115.89 | 113.10 | -0.37 | 290.19 | 1,526 | 152.60 | 0 | 0.00 | 0.00 | 2 |
| 11 | 12-Aug | 116.32 | 116.90 | 115.06 | 116.32 | 116.12 | 0.49 | 291.27 | 671 | 67.10 | 0 | 0.00 | 0.00 | 1 |
| 12 | 11-Aug | 124.99 | 124.99 | 114.00 | 115.75 | 120.52 | -2.76 | 289.84 | 1,438 | 143.80 | 0 | 0.00 | 0.00 | 2 |
| 13 | 08-Aug | 119.40 | 119.40 | 115.14 | 119.04 | 116.91 | 4.42 | 298.08 | 576 | 57.60 | 0 | 0.00 | 0.00 | 1 |
| 14 | 07-Aug | 113.21 | 120.50 | 113.21 | 114.00 | 117.26 | -4.05 | 285.00 | 424 | 42.40 | 0 | 0.00 | 0.00 | 0 |
| 15 | 06-Aug | 121.30 | 121.30 | 116.00 | 118.81 | 118.66 | -0.99 | 297.51 | 1,032 | 103.20 | 0 | 0.00 | 0.00 | 1 |
| 16 | 05-Aug | 120.00 | 120.00 | 115.23 | 120.00 | 115.71 | -1.07 | 300.00 | 541 | 54.10 | 0 | 0.00 | 0.00 | 1 |
| 17 | 04-Aug | 117.69 | 121.30 | 115.60 | 121.30 | 117.55 | 2.04 | 303.74 | 1,191 | 119.10 | 0 | 0.00 | 0.00 | 1 |
| 18 | 01-Aug | 113.61 | 121.30 | 113.61 | 118.88 | 116.81 | 0.32 | 297.68 | 950 | 95.00 | 0 | 0.00 | 0.00 | 1 |
| 19 | 31-Jul | 121.99 | 121.99 | 118.11 | 118.50 | 118.52 | -2.86 | 296.73 | 253 | 25.30 | 0 | 0.00 | 0.00 | 0 |
| 20 | 30-Jul | 120.00 | 121.99 | 120.00 | 121.99 | 121.11 | 1.66 | 305.47 | 9 | 0.90 | 0 | 0.00 | 0.00 | 0 |
| 21 | 29-Jul | 120.00 | 120.00 | 115.31 | 120.00 | 118.97 | 2.56 | 300.00 | 2,295 | 229.50 | 0 | 0.00 | 0.00 | 3 |
| 22 | 28-Jul | 120.51 | 120.51 | 115.70 | 117.00 | 117.73 | -2.91 | 292.00 | 1,538 | 153.80 | 0 | 0.00 | 0.00 | 2 |
| 23 | 25-Jul | 120.15 | 121.50 | 120.00 | 120.51 | 120.33 | -3.41 | 301.76 | 854 | 85.40 | 0 | 0.00 | 0.00 | 1 |
| 24 | 24-Jul | 119.35 | 124.89 | 119.35 | 124.77 | 122.70 | 2.45 | 312.43 | 1,613 | 161.30 | 0 | 0.00 | 0.00 | 2 |
| 25 | 23-Jul | 124.07 | 125.99 | 121.15 | 121.79 | 123.31 | -1.84 | 304.97 | 1,213 | 121.30 | 0 | 0.00 | 0.00 | 1 |
| 26 | 22-Jul | 129.00 | 129.00 | 123.15 | 124.07 | 123.78 | 0.83 | 310.68 | 330 | 33.00 | 0 | 0.00 | 0.00 | 0 |
| 27 | 21-Jul | 125.33 | 126.94 | 123.00 | 123.05 | 124.20 | -3.78 | 308.12 | 1,802 | 180.20 | 0 | 0.00 | 0.00 | 2 |
| 28 | 18-Jul | 130.00 | 130.00 | 124.00 | 127.89 | 124.73 | -0.02 | 320.24 | 911 | 91.10 | 0 | 0.00 | 0.00 | 1 |
| 29 | 17-Jul | 128.04 | 128.04 | 124.03 | 127.92 | 126.49 | -0.09 | 320.32 | 983 | 98.30 | 0 | 0.00 | 0.00 | 1 |
| 30 | 16-Jul | 123.02 | 128.99 | 123.02 | 128.04 | 125.55 | 0.82 | 320.62 | 440 | 44.00 | 0 | 0.00 | 0.00 | 0 |
| 31 | 15-Jul | 128.00 | 128.00 | 125.00 | 127.00 | 126.82 | -0.75 | 318.00 | 519 | 51.90 | 0 | 0.00 | 0.00 | 1 |
| 32 | 14-Jul | 130.00 | 130.00 | 125.00 | 127.96 | 127.36 | 0.02 | 320.42 | 1,114 | 111.40 | 0 | 0.00 | 0.00 | 1 |
| 33 | 11-Jul | 127.00 | 130.45 | 124.10 | 127.93 | 125.73 | -0.05 | 320.34 | 871 | 87.10 | 0 | 0.00 | 0.00 | 1 |
| 34 | 10-Jul | 125.10 | 128.00 | 125.10 | 128.00 | 126.02 | 0.00 | 320.00 | 1,635 | 163.50 | 0 | 0.00 | 0.00 | 2 |
| 35 | 09-Jul | 124.65 | 131.00 | 124.65 | 128.00 | 129.43 | 0.64 | 320.00 | 681 | 68.10 | 0 | 0.00 | 0.00 | 1 |
| 36 | 08-Jul | 129.20 | 133.50 | 126.10 | 127.19 | 130.00 | -1.62 | 318.49 | 839 | 83.90 | 0 | 0.00 | 0.00 | 1 |
| 37 | 07-Jul | 136.00 | 136.00 | 126.87 | 129.28 | 128.08 | -3.18 | 323.72 | 1,690 | 169.00 | 0 | 0.00 | 0.00 | 2 |
| 38 | 04-Jul | 132.00 | 134.00 | 132.00 | 133.53 | 133.13 | 1.16 | 334.37 | 2,094 | 209.40 | 0 | 0.00 | 0.00 | 2 |
| 39 | 03-Jul | 136.00 | 136.00 | 130.00 | 132.00 | 133.22 | 1.70 | 330.00 | 8,675 | 867.50 | 0 | 0.00 | 0.00 | 10 |
| 40 | 02-Jul | 129.79 | 129.79 | 129.70 | 129.79 | 129.78 | 5.00 | 325.00 | 6,657 | 665.70 | 0 | 0.00 | 0.00 | 8 |
| 41 | 01-Jul | 128.45 | 130.00 | 121.87 | 123.61 | 125.40 | -0.64 | 309.53 | 6,710 | 671.00 | 0 | 0.00 | 0.00 | 8 |
| 42 | 30-Jun | 120.85 | 124.41 | 120.85 | 124.41 | 123.49 | 5.00 | 311.53 | 6,042 | 604.20 | 0 | 0.00 | 0.00 | 7 |
| 43 | 27-Jun | 117.60 | 120.95 | 117.60 | 118.49 | 119.34 | 0.42 | 296.71 | 571 | 57.10 | 0 | 0.00 | 0.00 | 1 |
| 44 | 26-Jun | 113.60 | 123.90 | 113.60 | 118.00 | 118.26 | -0.57 | 295.00 | 1,032 | 103.20 | 0 | 0.00 | 0.00 | 1 |
| 45 | 25-Jun | 120.00 | 121.00 | 118.05 | 118.68 | 120.16 | 0.15 | 297.18 | 2,980 | 298.00 | 0 | 0.00 | 0.00 | 3 |
| 46 | 24-Jun | 116.62 | 121.00 | 116.61 | 118.50 | 119.29 | 1.62 | 296.73 | 1,410 | 141.00 | 0 | 0.00 | 0.00 | 2 |
| 47 | 23-Jun | 121.58 | 121.58 | 116.61 | 116.61 | 118.77 | -3.13 | 292.00 | 1,046 | 104.60 | 0 | 0.00 | 0.00 | 1 |
| 48 | 20-Jun | 124.00 | 124.00 | 116.23 | 120.38 | 121.69 | 1.27 | 301.44 | 2,488 | 248.80 | 0 | 0.00 | 0.00 | 3 |
| 49 | 19-Jun | 118.65 | 120.95 | 114.10 | 118.87 | 118.49 | 0.23 | 297.66 | 1,473 | 147.30 | 0 | 0.00 | 0.00 | 2 |
| 50 | 18-Jun | 118.46 | 121.00 | 118.46 | 118.60 | 120.31 | 0.12 | 296.98 | 2,782 | 278.20 | 0 | 0.00 | 0.00 | 3 |
| 51 | 17-Jun | 122.28 | 123.99 | 118.25 | 118.46 | 120.66 | -3.13 | 296.63 | 927 | 92.70 | 0 | 0.00 | 0.00 | 1 |
| 52 | 16-Jun | 116.11 | 123.50 | 116.11 | 122.29 | 121.75 | 0.65 | 306.22 | 1,463 | 146.30 | 0 | 0.00 | 0.00 | 2 |
| 53 | 13-Jun | 118.02 | 125.89 | 118.02 | 121.50 | 124.29 | -1.67 | 304.24 | 1,616 | 161.60 | 0 | 0.00 | 0.00 | 2 |
| 54 | 12-Jun | 123.25 | 125.93 | 119.00 | 123.56 | 122.27 | 2.26 | 309.40 | 6,874 | 687.40 | 0 | 0.00 | 0.00 | 8 |
| 55 | 11-Jun | 123.50 | 124.00 | 120.00 | 120.83 | 120.88 | 0.07 | 302.56 | 7,816 | 781.60 | 0 | 0.00 | 0.00 | 9 |
| 56 | 10-Jun | 121.99 | 122.60 | 119.00 | 120.75 | 119.86 | -0.63 | 302.36 | 9,059 | 905.90 | 0 | 0.00 | 0.00 | 10 |
| 57 | 09-Jun | 123.89 | 123.89 | 120.01 | 121.51 | 122.18 | -3.06 | 304.27 | 6,958 | 695.80 | 0 | 0.00 | 0.00 | 8 |
| 58 | 06-Jun | 132.00 | 132.00 | 121.00 | 125.35 | 121.82 | -0.95 | 313.88 | 11,832 | 1,183.20 | 0 | 0.00 | 0.00 | 13 |
| 59 | 05-Jun | 129.90 | 129.90 | 125.00 | 126.55 | 126.51 | -0.60 | 316.89 | 1,925 | 192.50 | 0 | 0.00 | 0.00 | 2 |
| 60 | 04-Jun | 126.30 | 131.99 | 125.00 | 127.31 | 126.87 | -0.93 | 318.79 | 4,639 | 463.90 | 0 | 0.00 | 0.00 | 5 |
| 61 | 03-Jun | 129.90 | 134.00 | 127.00 | 128.50 | 131.01 | -1.27 | 321.77 | 2,629 | 262.90 | 0 | 0.00 | 0.00 | 3 |
| 62 | 02-Jun | 131.51 | 133.00 | 126.20 | 130.15 | 129.38 | -2.02 | 325.90 | 3,527 | 352.70 | 0 | 0.00 | 0.00 | 4 |
| 63 | 30-May | 131.00 | 134.00 | 128.00 | 132.84 | 132.23 | 1.54 | 332.64 | 2,130 | 213.00 | 0 | 0.00 | 0.00 | 2 |
| 64 | 29-May | 137.80 | 137.80 | 129.00 | 130.83 | 131.82 | -0.55 | 327.61 | 2,780 | 278.00 | 0 | 0.00 | 0.00 | 3 |
| 65 | 28-May | 132.00 | 136.50 | 130.11 | 131.56 | 131.82 | 0.01 | 329.43 | 3,836 | 383.60 | 0 | 0.00 | 0.00 | 4 |
| 66 | 27-May | 128.10 | 134.00 | 128.10 | 131.55 | 132.49 | -1.34 | 329.41 | 3,446 | 344.60 | 0 | 0.00 | 0.00 | 4 |
| 67 | 26-May | 135.23 | 137.00 | 131.11 | 133.33 | 134.55 | -3.38 | 333.87 | 3,128 | 312.80 | 0 | 0.00 | 0.00 | 4 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ