| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 163,600.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 5 | High52 Date: 24-Oct-2025 | Bumper: 157,800.0; Drift%: -0.02 |
| Industry: Auto Components | Face Value: 10; VWAP21: 158,613.44 | Low52 Price: 102,124.05 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 4,241,143 | Low52 Date: 05-Mar-2025 | SHP: 27.74 / 18.27 / 12.38 / 41.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 156,400.0 / 140,955.0 | Week: 162,065.0 / 157,250.0 | Day: 159,320.0 / 157,300.0 | Sis67: 15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 158,365.00 | 159,320.00 | 157,300.00 | 157,775.00 | 158,361.66 | -0.25 | 66,914.00 | 3,575 | 1.63 | 1,413 | 2.85 | 22.38 | 8 |
| 2 | 11-Nov | 158,620.00 | 158,695.00 | 157,220.00 | 158,165.00 | 157,990.78 | 0.22 | 67,080.00 | 2,691 | 1.23 | 770 | 1.56 | 12.17 | 4 |
| 3 | 10-Nov | 159,500.00 | 159,505.00 | 157,320.00 | 157,825.00 | 158,434.38 | -0.59 | 66,935.00 | 3,056 | 1.40 | 967 | 1.95 | 15.32 | 5 |
| 4 | 07-Nov | 157,885.00 | 159,300.00 | 155,665.00 | 158,765.00 | 157,715.58 | 0.96 | 67,334.00 | 3,830 | 1.75 | 1,281 | 2.59 | 20.20 | 7 |
| 5 | 06-Nov | 158,955.00 | 159,440.00 | 156,805.00 | 157,255.00 | 157,984.34 | -0.42 | 66,694.00 | 3,826 | 1.75 | 1,729 | 3.49 | 27.32 | 10 |
| 6 | 04-Nov | 159,150.00 | 159,495.00 | 157,550.00 | 157,915.00 | 158,300.33 | -0.28 | 66,974.00 | 3,650 | 1.67 | 1,485 | 3.00 | 23.51 | 8 |
| 7 | 03-Nov | 157,800.00 | 159,640.00 | 157,800.00 | 158,360.00 | 158,481.33 | 0.54 | 67,162.00 | 3,088 | 1.41 | 1,298 | 2.62 | 20.57 | 7 |
| 8 | 31-Oct | 159,000.00 | 159,105.00 | 157,250.00 | 157,515.00 | 157,955.82 | -0.39 | 66,804.00 | 3,835 | 1.75 | 1,663 | 3.36 | 26.27 | 9 |
| 9 | 30-Oct | 160,100.00 | 160,560.00 | 157,700.00 | 158,135.00 | 158,518.21 | -1.10 | 67,067.00 | 4,107 | 1.88 | 1,700 | 3.43 | 26.95 | 10 |
| 10 | 29-Oct | 160,000.00 | 160,100.00 | 158,400.00 | 159,900.00 | 159,344.39 | 1.08 | 67,815.00 | 3,671 | 1.68 | 1,443 | 2.92 | 22.99 | 8 |
| 11 | 28-Oct | 160,200.00 | 162,065.00 | 157,900.00 | 158,195.00 | 159,614.51 | -0.72 | 67,092.00 | 7,325 | 3.35 | 2,892 | 5.84 | 46.16 | 16 |
| 12 | 27-Oct | 160,190.00 | 161,690.00 | 159,090.00 | 159,335.00 | 160,139.62 | -0.53 | 67,576.00 | 4,430 | 2.02 | 1,396 | 2.82 | 22.36 | 8 |
| 13 | 24-Oct | 161,055.00 | 163,600.00 | 159,400.00 | 160,190.00 | 161,515.94 | -1.30 | 67,938.00 | 7,853 | 3.59 | 2,985 | 6.03 | 48.21 | 17 |
| 14 | 23-Oct | 161,980.00 | 163,000.00 | 160,285.00 | 162,295.00 | 162,177.90 | 0.38 | 68,831.00 | 6,570 | 3.00 | 2,710 | 5.47 | 43.95 | 15 |
| 15 | 21-Oct | 161,100.00 | 162,750.00 | 160,215.00 | 161,680.00 | 162,017.65 | -0.01 | 68,570.00 | 2,188 | 1.00 | 494 | 1.00 | 8.00 | 3 |
| 16 | 20-Oct | 156,780.00 | 163,400.00 | 156,535.00 | 161,695.00 | 160,551.29 | 3.69 | 68,577.00 | 15,860 | 7.25 | 5,953 | 12.03 | 95.58 | 34 |
| 17 | 17-Oct | 156,100.00 | 156,450.00 | 155,115.00 | 155,940.00 | 155,806.55 | 0.44 | 66,136.00 | 3,587 | 1.64 | 1,173 | 2.37 | 18.28 | 7 |
| 18 | 16-Oct | 156,100.00 | 156,990.00 | 154,705.00 | 155,255.00 | 155,719.65 | -0.04 | 65,845.00 | 4,769 | 2.18 | 1,265 | 2.56 | 19.70 | 7 |
| 19 | 15-Oct | 157,695.00 | 157,770.00 | 155,000.00 | 155,310.00 | 156,072.92 | -1.51 | 65,869.00 | 5,500 | 2.51 | 2,088 | 4.22 | 32.59 | 12 |
| 20 | 14-Oct | 156,550.00 | 158,700.00 | 156,355.00 | 157,695.00 | 157,895.55 | 0.52 | 66,880.00 | 7,557 | 3.45 | 3,057 | 6.18 | 48.27 | 17 |
| 21 | 13-Oct | 154,600.00 | 157,200.00 | 154,600.00 | 156,885.00 | 156,283.76 | 0.96 | 66,537.00 | 4,616 | 2.11 | 1,298 | 2.62 | 20.29 | 7 |
| 22 | 10-Oct | 156,400.00 | 157,340.00 | 153,355.00 | 155,395.00 | 155,236.06 | -0.61 | 65,905.00 | 8,693 | 3.97 | 3,018 | 6.10 | 46.85 | 17 |
| 23 | 09-Oct | 156,100.00 | 157,525.00 | 155,215.00 | 156,355.00 | 156,385.69 | 0.74 | 66,312.00 | 6,422 | 2.93 | 1,643 | 3.32 | 25.69 | 9 |
| 24 | 08-Oct | 153,720.00 | 160,150.00 | 152,500.00 | 155,210.00 | 156,346.66 | 0.97 | 65,826.00 | 15,979 | 7.30 | 5,393 | 10.89 | 84.32 | 30 |
| 25 | 07-Oct | 152,350.00 | 154,300.00 | 151,110.00 | 153,720.00 | 152,924.76 | 0.90 | 65,194.00 | 7,514 | 3.43 | 2,372 | 4.79 | 36.27 | 13 |
| 26 | 06-Oct | 153,190.00 | 153,195.00 | 150,860.00 | 152,350.00 | 151,879.23 | -0.55 | 64,613.00 | 4,800 | 2.19 | 1,598 | 3.23 | 24.27 | 9 |
| 27 | 03-Oct | 148,740.00 | 154,500.00 | 147,405.00 | 153,195.00 | 152,118.54 | 3.00 | 64,972.00 | 11,930 | 5.45 | 4,165 | 8.41 | 63.36 | 23 |
| 28 | 01-Oct | 146,600.00 | 149,995.00 | 145,800.00 | 148,740.00 | 147,630.00 | 2.00 | 63,082.00 | 8,100 | 3.70 | 4,056 | 8.19 | 59.00 | 23 |
| 29 | 30-Sep | 147,285.00 | 148,305.00 | 145,420.00 | 145,820.00 | 146,678.53 | -0.04 | 61,844.00 | 7,375 | 3.37 | 3,077 | 6.22 | 45.13 | 17 |
| 30 | 29-Sep | 149,820.00 | 149,820.00 | 145,070.00 | 145,885.00 | 147,077.34 | -1.79 | 61,871.00 | 9,306 | 4.25 | 3,565 | 7.20 | 52.43 | 20 |
| 31 | 26-Sep | 150,890.00 | 151,360.00 | 148,000.00 | 148,545.00 | 148,846.15 | -1.26 | 63,000.00 | 5,719 | 2.61 | 1,705 | 3.44 | 25.38 | 10 |
| 32 | 25-Sep | 153,710.00 | 153,710.00 | 150,000.00 | 150,435.00 | 151,266.42 | -2.15 | 63,801.00 | 5,811 | 2.65 | 2,257 | 4.56 | 34.14 | 13 |
| 33 | 24-Sep | 155,400.00 | 155,885.00 | 153,030.00 | 153,745.00 | 154,077.19 | -1.40 | 65,205.00 | 5,737 | 2.62 | 2,045 | 4.13 | 31.51 | 12 |
| 34 | 23-Sep | 153,000.00 | 156,400.00 | 152,995.00 | 155,935.00 | 155,167.28 | 2.02 | 66,134.00 | 12,421 | 5.67 | 4,682 | 9.46 | 72.65 | 26 |
| 35 | 22-Sep | 150,000.00 | 154,195.00 | 149,125.00 | 152,850.00 | 152,203.83 | 2.10 | 64,825.00 | 10,863 | 4.96 | 4,210 | 8.51 | 64.08 | 24 |
| 36 | 19-Sep | 149,650.00 | 151,250.00 | 148,010.00 | 149,705.00 | 149,697.25 | 0.44 | 63,492.00 | 11,008 | 5.03 | 5,448 | 11.01 | 81.56 | 31 |
| 37 | 18-Sep | 150,980.00 | 151,500.00 | 148,800.00 | 149,050.00 | 149,902.35 | -0.79 | 63,214.00 | 4,567 | 2.09 | 1,487 | 3.00 | 22.29 | 8 |
| 38 | 17-Sep | 151,200.00 | 152,355.00 | 149,600.00 | 150,230.00 | 150,760.99 | -0.44 | 63,714.00 | 6,242 | 2.85 | 1,905 | 3.85 | 28.72 | 11 |
| 39 | 16-Sep | 148,050.00 | 152,200.00 | 147,800.00 | 150,890.00 | 150,766.91 | 2.37 | 63,994.00 | 13,098 | 5.98 | 4,841 | 9.78 | 72.99 | 27 |
| 40 | 15-Sep | 147,300.00 | 148,890.00 | 146,885.00 | 147,400.00 | 147,894.12 | 0.57 | 62,514.00 | 4,443 | 2.03 | 1,620 | 3.27 | 23.96 | 9 |
| 41 | 12-Sep | 146,500.00 | 148,400.00 | 146,085.00 | 146,570.00 | 147,178.38 | 0.06 | 62,162.00 | 6,578 | 3.01 | 2,154 | 4.35 | 31.70 | 12 |
| 42 | 11-Sep | 145,890.00 | 147,200.00 | 145,330.00 | 146,480.00 | 146,364.50 | 0.84 | 62,124.00 | 7,349 | 3.36 | 2,641 | 5.34 | 38.65 | 15 |
| 43 | 10-Sep | 149,400.00 | 150,535.00 | 145,000.00 | 145,255.00 | 146,893.80 | -2.72 | 61,604.00 | 10,906 | 4.98 | 4,965 | 10.03 | 72.93 | 28 |
| 44 | 09-Sep | 148,050.00 | 149,770.00 | 146,700.00 | 149,315.00 | 148,432.85 | 1.52 | 63,326.00 | 4,638 | 2.12 | 1,493 | 3.02 | 22.16 | 8 |
| 45 | 08-Sep | 148,840.00 | 149,595.00 | 146,600.00 | 147,075.00 | 147,645.73 | -0.69 | 62,376.00 | 8,159 | 3.73 | 2,445 | 4.94 | 36.10 | 14 |
| 46 | 05-Sep | 150,390.00 | 150,505.00 | 147,700.00 | 148,100.00 | 148,969.93 | -1.04 | 62,811.00 | 4,806 | 2.20 | 1,599 | 3.23 | 23.82 | 9 |
| 47 | 04-Sep | 152,550.00 | 155,000.00 | 149,200.00 | 149,655.00 | 151,175.96 | -0.59 | 63,470.00 | 12,184 | 5.57 | 3,341 | 6.75 | 50.51 | 19 |
| 48 | 03-Sep | 153,885.00 | 154,200.00 | 150,250.00 | 150,550.00 | 151,492.31 | -2.17 | 63,850.00 | 8,962 | 4.09 | 2,339 | 4.73 | 35.43 | 13 |
| 49 | 02-Sep | 145,200.00 | 155,000.00 | 144,185.00 | 153,885.00 | 151,571.71 | 6.25 | 65,264.00 | 32,632 | 14.91 | 11,226 | 22.68 | 170.15 | 63 |
| 50 | 01-Sep | 141,100.00 | 145,500.00 | 140,955.00 | 144,835.00 | 143,369.81 | 2.75 | 61,426.00 | 6,252 | 2.86 | 2,227 | 4.50 | 31.93 | 13 |
| 51 | 29-Aug | 142,000.00 | 142,605.00 | 139,900.00 | 140,955.00 | 141,224.60 | -0.93 | 59,781.00 | 7,056 | 3.22 | 3,669 | 7.41 | 51.82 | 21 |
| 52 | 28-Aug | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,216.22 | -0.07 | 60,340.00 | 6,106 | 2.79 | 1,997 | 4.03 | 28.40 | 11 |
| 53 | 26-Aug | 146,500.00 | 147,020.00 | 141,600.00 | 142,380.00 | 143,533.84 | -2.97 | 60,385.00 | 8,941 | 4.08 | 5,521 | 11.15 | 79.25 | 31 |
| 54 | 25-Aug | 148,200.00 | 148,200.00 | 146,205.00 | 146,745.00 | 146,827.77 | -0.52 | 62,236.00 | 4,631 | 2.12 | 2,638 | 5.33 | 38.73 | 15 |
| 55 | 22-Aug | 148,750.00 | 148,750.00 | 147,000.00 | 147,505.00 | 147,518.38 | -0.42 | 62,558.00 | 3,011 | 1.38 | 969 | 1.96 | 14.29 | 5 |
| 56 | 21-Aug | 149,530.00 | 150,000.00 | 147,465.00 | 148,125.00 | 148,221.82 | -0.45 | 62,821.00 | 5,446 | 2.49 | 2,507 | 5.06 | 37.16 | 14 |
| 57 | 20-Aug | 146,500.00 | 149,200.00 | 145,860.00 | 148,790.00 | 148,283.64 | 1.54 | 63,103.00 | 6,421 | 2.93 | 1,924 | 3.89 | 28.53 | 11 |
| 58 | 19-Aug | 144,500.00 | 148,825.00 | 143,250.00 | 146,535.00 | 146,783.92 | 1.40 | 62,147.00 | 18,003 | 8.22 | 8,250 | 16.67 | 121.10 | 46 |
| 59 | 18-Aug | 139,100.00 | 145,250.00 | 138,755.00 | 144,515.00 | 143,086.13 | 4.36 | 61,290.00 | 12,991 | 5.93 | 4,098 | 8.28 | 58.64 | 23 |
| 60 | 14-Aug | 139,000.00 | 139,750.00 | 137,900.00 | 138,475.00 | 138,681.12 | -0.26 | 58,729.00 | 4,133 | 1.89 | 1,496 | 3.02 | 20.75 | 8 |
| 61 | 13-Aug | 141,700.00 | 141,700.00 | 138,100.00 | 138,840.00 | 139,598.14 | -1.21 | 58,884.00 | 4,360 | 1.99 | 1,578 | 3.19 | 22.03 | 9 |
| 62 | 12-Aug | 142,170.00 | 142,695.00 | 137,215.00 | 140,535.00 | 140,510.70 | -1.15 | 59,602.00 | 11,861 | 5.42 | 2,255 | 4.56 | 31.69 | 13 |
| 63 | 11-Aug | 142,850.00 | 143,485.00 | 141,095.00 | 142,170.00 | 142,534.16 | -0.38 | 60,296.00 | 2,920 | 1.33 | 1,075 | 2.17 | 15.32 | 6 |
| 64 | 08-Aug | 144,700.00 | 144,700.00 | 142,000.00 | 142,715.00 | 143,259.67 | -1.07 | 60,527.00 | 2,851 | 1.30 | 956 | 1.93 | 13.70 | 5 |
| 65 | 07-Aug | 145,500.00 | 146,130.00 | 143,500.00 | 144,265.00 | 144,531.56 | -1.45 | 61,184.00 | 4,325 | 1.98 | 1,492 | 3.01 | 21.56 | 8 |
| 66 | 06-Aug | 147,000.00 | 147,385.00 | 145,700.00 | 146,385.00 | 146,545.55 | 0.37 | 62,083.00 | 4,222 | 1.93 | 1,518 | 3.07 | 22.25 | 8 |
| 67 | 05-Aug | 144,600.00 | 146,280.00 | 144,200.00 | 145,845.00 | 145,186.51 | 1.08 | 61,854.00 | 3,962 | 1.81 | 834 | 1.68 | 12.11 | 5 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL