| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 151,900.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 5 | High52 Date: 09-Jul-2025 | Bumper: 144,000.0; Drift%: 2.86 |
| Industry: Auto Components | Face Value: 10; VWAP21: 141,359.35 | Low52 Price: 102,124.05 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 4,241,143 | Low52 Date: 05-Mar-2025 | SHP: 27.78 / 17.54 / 12.22 / 42.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 21 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 147,435.0 / 131,500.0 | Week: 148,075.0 / 141,690.0 | Day: 148,880.0 / 146,200.0 | Sis67: 22 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 148,280.00 | 148,880.00 | 146,200.00 | 148,240.00 | 147,602.10 | -0.03 | 62,870.00 | 7,148 | 2.80 | 2,635 | 3.80 | 38.89 | 15 |
| 2 | 10-Jul | 150,100.00 | 150,700.00 | 147,000.00 | 148,280.00 | 148,231.42 | -1.62 | 62,887.00 | 9,580 | 3.75 | 3,431 | 4.95 | 50.86 | 19 |
| 3 | 09-Jul | 144,945.00 | 151,900.00 | 144,000.00 | 150,715.00 | 149,594.33 | 3.98 | 63,920.00 | 24,541 | 9.62 | 11,338 | 16.36 | 169.61 | 63 |
| 4 | 08-Jul | 143,005.00 | 145,555.00 | 142,210.00 | 144,945.00 | 144,151.51 | 1.26 | 61,473.00 | 4,391 | 1.72 | 1,749 | 2.52 | 25.21 | 10 |
| 5 | 07-Jul | 144,660.00 | 144,660.00 | 142,200.00 | 143,135.00 | 142,982.77 | -0.58 | 60,705.00 | 3,844 | 1.51 | 1,447 | 2.09 | 20.69 | 8 |
| 6 | 04-Jul | 145,500.00 | 146,000.00 | 143,500.00 | 143,965.00 | 144,241.61 | -0.66 | 61,057.00 | 4,175 | 1.64 | 1,465 | 2.11 | 21.13 | 8 |
| 7 | 03-Jul | 145,400.00 | 148,075.00 | 143,720.00 | 144,920.00 | 146,347.51 | -0.20 | 61,462.00 | 7,751 | 3.04 | 2,049 | 2.96 | 29.99 | 11 |
| 8 | 02-Jul | 142,800.00 | 145,680.00 | 142,800.00 | 145,210.00 | 144,578.08 | 1.90 | 61,585.00 | 7,394 | 2.90 | 2,715 | 3.92 | 39.25 | 15 |
| 9 | 01-Jul | 143,000.00 | 143,695.00 | 141,690.00 | 142,500.00 | 142,606.56 | 0.10 | 60,436.00 | 5,748 | 2.25 | 2,322 | 3.35 | 33.11 | 13 |
| 10 | 30-Jun | 144,000.00 | 145,100.00 | 141,695.00 | 142,360.00 | 143,581.59 | -0.60 | 60,376.00 | 6,320 | 2.48 | 2,466 | 3.56 | 35.41 | 14 |
| 11 | 27-Jun | 142,600.00 | 145,700.00 | 141,700.00 | 143,215.00 | 143,508.07 | 0.49 | 60,739.00 | 20,472 | 8.02 | 11,091 | 16.00 | 159.16 | 62 |
| 12 | 26-Jun | 139,305.00 | 143,000.00 | 138,625.00 | 142,515.00 | 141,275.09 | 2.34 | 60,442.00 | 11,171 | 4.38 | 5,304 | 7.65 | 74.93 | 29 |
| 13 | 25-Jun | 136,910.00 | 139,595.00 | 136,600.00 | 139,255.00 | 138,141.16 | 1.94 | 59,060.00 | 5,814 | 2.28 | 2,854 | 4.12 | 39.43 | 16 |
| 14 | 24-Jun | 136,500.00 | 137,125.00 | 135,830.00 | 136,610.00 | 136,455.14 | 0.78 | 57,938.00 | 4,694 | 1.84 | 1,724 | 2.49 | 23.52 | 10 |
| 15 | 23-Jun | 134,430.00 | 135,995.00 | 134,400.00 | 135,555.00 | 135,281.28 | 0.84 | 57,490.00 | 3,479 | 1.36 | 731 | 1.05 | 9.89 | 4 |
| 16 | 20-Jun | 138,510.00 | 138,875.00 | 132,740.00 | 134,430.00 | 134,840.22 | -2.71 | 57,013.00 | 24,690 | 9.67 | 16,460 | 23.75 | 221.95 | 91 |
| 17 | 19-Jun | 137,750.00 | 138,650.00 | 137,060.00 | 138,180.00 | 138,209.94 | 0.17 | 58,604.00 | 3,680 | 1.44 | 1,652 | 2.38 | 22.83 | 9 |
| 18 | 18-Jun | 136,100.00 | 138,500.00 | 136,100.00 | 137,950.00 | 137,410.65 | 1.17 | 58,506.00 | 4,151 | 1.63 | 1,781 | 2.57 | 24.47 | 10 |
| 19 | 17-Jun | 136,300.00 | 137,030.00 | 136,005.00 | 136,350.00 | 136,401.17 | 0.15 | 57,827.00 | 2,551 | 1.00 | 692 | 1.00 | 9.44 | 4 |
| 20 | 16-Jun | 136,800.00 | 137,445.00 | 135,900.00 | 136,145.00 | 136,587.38 | -1.07 | 57,741.00 | 4,147 | 1.63 | 1,584 | 2.29 | 21.64 | 9 |
| 21 | 13-Jun | 135,795.00 | 138,000.00 | 135,000.00 | 137,620.00 | 136,518.82 | 0.91 | 58,366.00 | 5,875 | 2.30 | 2,705 | 3.90 | 36.93 | 15 |
| 22 | 12-Jun | 137,430.00 | 137,770.00 | 135,500.00 | 136,385.00 | 136,417.07 | -0.36 | 57,842.00 | 8,399 | 3.29 | 4,551 | 6.57 | 62.08 | 25 |
| 23 | 11-Jun | 138,000.00 | 139,450.00 | 136,500.00 | 136,880.00 | 137,858.00 | -0.70 | 58,052.00 | 5,607 | 2.20 | 2,258 | 3.26 | 31.00 | 13 |
| 24 | 10-Jun | 139,400.00 | 139,400.00 | 136,555.00 | 137,850.00 | 137,457.05 | -0.54 | 58,464.00 | 9,402 | 3.68 | 3,756 | 5.42 | 51.63 | 21 |
| 25 | 09-Jun | 139,540.00 | 141,335.00 | 138,210.00 | 138,595.00 | 139,550.46 | -0.67 | 58,780.00 | 6,140 | 2.41 | 1,885 | 2.72 | 26.31 | 10 |
| 26 | 06-Jun | 140,700.00 | 140,700.00 | 138,185.00 | 139,530.00 | 139,266.92 | -0.59 | 59,176.00 | 6,901 | 2.70 | 2,905 | 4.19 | 40.46 | 16 |
| 27 | 05-Jun | 136,800.00 | 140,900.00 | 136,535.00 | 140,360.00 | 139,297.22 | 3.13 | 59,528.00 | 15,753 | 6.17 | 9,621 | 13.88 | 134.02 | 53 |
| 28 | 04-Jun | 138,770.00 | 139,000.00 | 135,800.00 | 136,105.00 | 136,767.20 | -1.43 | 57,724.00 | 10,461 | 4.10 | 5,040 | 7.27 | 68.93 | 28 |
| 29 | 03-Jun | 140,760.00 | 141,900.00 | 137,450.00 | 138,080.00 | 138,569.12 | -1.90 | 58,561.00 | 12,154 | 4.76 | 4,692 | 6.77 | 65.02 | 26 |
| 30 | 02-Jun | 138,400.00 | 141,400.00 | 137,010.00 | 140,750.00 | 139,340.92 | 1.36 | 59,694.00 | 13,350 | 5.23 | 6,043 | 8.72 | 84.20 | 34 |
| 31 | 30-May | 141,690.00 | 141,845.00 | 137,165.00 | 138,865.00 | 139,309.98 | -1.45 | 58,894.00 | 13,777 | 5.40 | 8,572 | 12.37 | 119.42 | 48 |
| 32 | 29-May | 143,100.00 | 144,430.00 | 140,015.00 | 140,905.00 | 141,867.82 | -1.32 | 59,759.00 | 14,872 | 5.83 | 6,952 | 10.03 | 98.63 | 39 |
| 33 | 28-May | 144,800.00 | 144,800.00 | 141,555.00 | 142,785.00 | 142,637.02 | -0.83 | 60,557.00 | 14,908 | 5.84 | 8,447 | 12.19 | 120.49 | 47 |
| 34 | 27-May | 146,625.00 | 146,795.00 | 143,620.00 | 143,985.00 | 144,719.85 | -1.80 | 61,066.00 | 9,952 | 3.90 | 5,589 | 8.06 | 80.88 | 31 |
| 35 | 26-May | 144,000.00 | 147,435.00 | 143,705.00 | 146,625.00 | 146,137.76 | 2.06 | 62,185.00 | 15,301 | 6.00 | 7,466 | 10.77 | 109.11 | 41 |
| 36 | 23-May | 142,250.00 | 143,955.00 | 141,830.00 | 143,670.00 | 143,422.15 | 0.93 | 60,932.00 | 5,635 | 2.21 | 2,559 | 3.69 | 36.70 | 14 |
| 37 | 22-May | 142,400.00 | 143,140.00 | 141,500.00 | 142,345.00 | 142,284.78 | 0.04 | 60,370.00 | 5,201 | 2.04 | 2,057 | 2.97 | 29.27 | 11 |
| 38 | 21-May | 140,800.00 | 142,500.00 | 140,500.00 | 142,285.00 | 141,853.35 | 1.46 | 60,345.00 | 7,110 | 2.79 | 3,137 | 4.53 | 44.50 | 17 |
| 39 | 20-May | 140,100.00 | 141,150.00 | 139,485.00 | 140,240.00 | 140,433.23 | 0.07 | 59,477.00 | 8,983 | 3.52 | 5,232 | 7.55 | 73.47 | 29 |
| 40 | 19-May | 139,410.00 | 140,655.00 | 139,410.00 | 140,145.00 | 139,998.39 | -0.09 | 59,437.00 | 6,621 | 2.59 | 3,289 | 4.75 | 46.05 | 18 |
| 41 | 16-May | 141,765.00 | 142,460.00 | 140,000.00 | 140,265.00 | 140,867.50 | -0.62 | 59,488.00 | 9,730 | 3.81 | 5,818 | 8.40 | 81.96 | 33 |
| 42 | 15-May | 141,500.00 | 141,875.00 | 140,865.00 | 141,140.00 | 141,350.99 | 0.05 | 59,859.00 | 5,969 | 2.34 | 2,593 | 3.74 | 36.65 | 15 |
| 43 | 14-May | 140,425.00 | 141,380.00 | 140,425.00 | 141,070.00 | 140,898.07 | 0.46 | 59,829.00 | 6,640 | 2.60 | 3,439 | 4.96 | 48.45 | 19 |
| 44 | 13-May | 140,100.00 | 141,070.00 | 139,000.00 | 140,425.00 | 140,134.75 | 0.36 | 59,556.00 | 6,054 | 2.37 | 1,995 | 2.88 | 27.96 | 11 |
| 45 | 12-May | 140,400.00 | 141,095.00 | 139,570.00 | 139,925.00 | 140,041.71 | 1.63 | 59,344.00 | 5,916 | 2.32 | 2,241 | 3.23 | 31.38 | 13 |
| 46 | 09-May | 137,415.00 | 138,295.00 | 135,600.00 | 137,675.00 | 137,064.70 | -0.78 | 58,389.00 | 9,582 | 3.75 | 3,331 | 4.81 | 45.66 | 19 |
| 47 | 08-May | 140,750.00 | 143,275.00 | 138,350.00 | 138,760.00 | 140,695.36 | -1.18 | 58,850.00 | 15,480 | 6.07 | 4,621 | 6.67 | 65.02 | 26 |
| 48 | 07-May | 131,500.00 | 141,500.00 | 131,500.00 | 140,420.00 | 139,042.08 | 4.02 | 59,554.00 | 27,052 | 10.60 | 7,417 | 10.70 | 103.13 | 42 |
| 49 | 06-May | 136,800.00 | 137,270.00 | 134,500.00 | 134,990.00 | 135,557.48 | -0.83 | 57,251.00 | 5,771 | 2.26 | 1,838 | 2.65 | 24.92 | 10 |
| 50 | 05-May | 135,310.00 | 137,845.00 | 135,310.00 | 136,120.00 | 136,712.30 | 0.68 | 57,730.00 | 7,072 | 2.77 | 2,830 | 4.08 | 38.69 | 16 |
| 51 | 02-May | 134,800.00 | 135,740.00 | 133,900.00 | 135,200.00 | 134,924.91 | 0.52 | 57,340.00 | 8,417 | 3.30 | 3,468 | 5.00 | 46.79 | 19 |
| 52 | 30-Apr | 132,950.00 | 135,600.00 | 132,000.00 | 134,505.00 | 134,077.45 | 1.28 | 57,045.00 | 11,000 | 4.31 | 3,951 | 5.70 | 52.97 | 22 |
| 53 | 29-Apr | 130,750.00 | 133,200.00 | 130,700.00 | 132,805.00 | 132,431.50 | 1.98 | 56,324.00 | 7,993 | 3.13 | 2,920 | 4.21 | 38.67 | 16 |
| 54 | 28-Apr | 128,500.00 | 130,375.00 | 128,495.00 | 130,225.00 | 129,656.21 | 1.22 | 55,230.00 | 4,740 | 1.86 | 1,614 | 2.33 | 20.93 | 9 |
| 55 | 25-Apr | 130,500.00 | 130,700.00 | 127,400.00 | 128,655.00 | 128,938.14 | -0.97 | 54,564.00 | 7,468 | 2.93 | 2,079 | 3.00 | 26.81 | 12 |
| 56 | 24-Apr | 128,000.00 | 130,470.00 | 127,555.00 | 129,920.00 | 129,121.12 | 1.52 | 55,100.00 | 11,841 | 4.64 | 4,143 | 5.98 | 53.49 | 23 |
| 57 | 23-Apr | 129,380.00 | 129,380.00 | 126,650.00 | 127,980.00 | 127,704.86 | 0.25 | 54,278.00 | 6,770 | 2.65 | 2,239 | 3.23 | 28.59 | 13 |
| 58 | 22-Apr | 127,200.00 | 129,115.00 | 126,300.00 | 127,655.00 | 127,878.17 | 0.67 | 54,140.00 | 9,283 | 3.64 | 3,455 | 4.99 | 44.18 | 19 |
| 59 | 21-Apr | 127,475.00 | 128,000.00 | 126,495.00 | 126,800.00 | 126,878.06 | 0.26 | 53,777.00 | 6,676 | 2.62 | 2,294 | 3.31 | 29.11 | 13 |
| 60 | 17-Apr | 124,100.00 | 126,860.00 | 123,990.00 | 126,475.00 | 126,125.72 | 1.59 | 53,639.00 | 15,654 | 6.13 | 6,924 | 9.99 | 87.33 | 39 |
| 61 | 16-Apr | 122,950.00 | 124,775.00 | 122,885.00 | 124,490.00 | 123,641.83 | 1.29 | 52,797.00 | 10,139 | 3.97 | 3,440 | 4.96 | 42.53 | 19 |
| 62 | 15-Apr | 119,900.00 | 123,010.00 | 118,200.00 | 122,905.00 | 120,886.46 | 4.56 | 52,125.00 | 14,655 | 5.74 | 6,811 | 9.83 | 82.34 | 38 |
| 63 | 11-Apr | 113,300.00 | 118,749.95 | 113,300.00 | 117,544.40 | 116,677.19 | 3.92 | 49,852.26 | 17,890 | 7.01 | 7,360 | 10.62 | 85.87 | 41 |
| 64 | 09-Apr | 112,697.00 | 113,397.40 | 111,300.20 | 113,113.30 | 112,565.19 | 0.46 | 47,972.97 | 4,967 | 1.95 | 1,913 | 2.76 | 21.53 | 11 |
| 65 | 08-Apr | 112,000.00 | 113,508.80 | 111,510.10 | 112,592.40 | 112,428.29 | 2.00 | 47,752.05 | 4,965 | 1.95 | 1,479 | 2.13 | 16.63 | 8 |
| 66 | 07-Apr | 110,000.00 | 110,821.50 | 108,001.00 | 110,385.50 | 109,833.24 | -2.52 | 46,816.07 | 7,098 | 2.78 | 2,342 | 3.38 | 25.72 | 13 |
| 67 | 04-Apr | 115,000.00 | 115,000.00 | 112,800.00 | 113,236.95 | 113,408.39 | -1.42 | 48,025.41 | 4,440 | 1.74 | 1,589 | 2.29 | 18.02 | 9 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ