| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 153,000.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 5 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 145,030.78 | Low52 Price: 102,124.05 | Barrier: 142,695.0; Drift%: -0.3 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 4,241,143 | Low52 Date: 05-Mar-2025 | SHP: 27.78 / 18.67 / 11.66 / 41.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 153,000.0 / 141,690.0 | Week: 143,485.0 / 137,215.0 | Day: 143,490.0 / 141,200.0 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 142,700.00 | 143,490.00 | 141,200.00 | 142,275.00 | 142,216.22 | -0.07 | 60,340.00 | 6,106 | 2.39 | 1,997 | 2.88 | 28.40 | 11 |
| 2 | 26-Aug | 146,500.00 | 147,020.00 | 141,600.00 | 142,380.00 | 143,533.84 | -2.97 | 60,385.00 | 8,941 | 3.50 | 5,521 | 7.97 | 79.25 | 31 |
| 3 | 25-Aug | 148,200.00 | 148,200.00 | 146,205.00 | 146,745.00 | 146,827.77 | -0.52 | 62,236.00 | 4,631 | 1.81 | 2,638 | 3.81 | 38.73 | 15 |
| 4 | 22-Aug | 148,750.00 | 148,750.00 | 147,000.00 | 147,505.00 | 147,518.38 | -0.42 | 62,558.00 | 3,011 | 1.18 | 969 | 1.40 | 14.29 | 5 |
| 5 | 21-Aug | 149,530.00 | 150,000.00 | 147,465.00 | 148,125.00 | 148,221.82 | -0.45 | 62,821.00 | 5,446 | 2.13 | 2,507 | 3.62 | 37.16 | 14 |
| 6 | 20-Aug | 146,500.00 | 149,200.00 | 145,860.00 | 148,790.00 | 148,283.64 | 1.54 | 63,103.00 | 6,421 | 2.52 | 1,924 | 2.78 | 28.53 | 11 |
| 7 | 19-Aug | 144,500.00 | 148,825.00 | 143,250.00 | 146,535.00 | 146,783.92 | 1.40 | 62,147.00 | 18,003 | 7.05 | 8,250 | 11.90 | 121.10 | 46 |
| 8 | 18-Aug | 139,100.00 | 145,250.00 | 138,755.00 | 144,515.00 | 143,086.13 | 4.36 | 61,290.00 | 12,991 | 5.09 | 4,098 | 5.91 | 58.64 | 23 |
| 9 | 14-Aug | 139,000.00 | 139,750.00 | 137,900.00 | 138,475.00 | 138,681.12 | -0.26 | 58,729.00 | 4,133 | 1.62 | 1,496 | 2.16 | 20.75 | 8 |
| 10 | 13-Aug | 141,700.00 | 141,700.00 | 138,100.00 | 138,840.00 | 139,598.14 | -1.21 | 58,884.00 | 4,360 | 1.71 | 1,578 | 2.28 | 22.03 | 9 |
| 11 | 12-Aug | 142,170.00 | 142,695.00 | 137,215.00 | 140,535.00 | 140,510.70 | -1.15 | 59,602.00 | 11,861 | 4.65 | 2,255 | 3.25 | 31.69 | 13 |
| 12 | 11-Aug | 142,850.00 | 143,485.00 | 141,095.00 | 142,170.00 | 142,534.16 | -0.38 | 60,296.00 | 2,920 | 1.14 | 1,075 | 1.55 | 15.32 | 6 |
| 13 | 08-Aug | 144,700.00 | 144,700.00 | 142,000.00 | 142,715.00 | 143,259.67 | -1.07 | 60,527.00 | 2,851 | 1.12 | 956 | 1.38 | 13.70 | 5 |
| 14 | 07-Aug | 145,500.00 | 146,130.00 | 143,500.00 | 144,265.00 | 144,531.56 | -1.45 | 61,184.00 | 4,325 | 1.69 | 1,492 | 2.15 | 21.56 | 8 |
| 15 | 06-Aug | 147,000.00 | 147,385.00 | 145,700.00 | 146,385.00 | 146,545.55 | 0.37 | 62,083.00 | 4,222 | 1.65 | 1,518 | 2.19 | 22.25 | 8 |
| 16 | 05-Aug | 144,600.00 | 146,280.00 | 144,200.00 | 145,845.00 | 145,186.51 | 1.08 | 61,854.00 | 3,962 | 1.55 | 834 | 1.20 | 12.11 | 5 |
| 17 | 04-Aug | 145,900.00 | 147,195.00 | 143,995.00 | 144,285.00 | 145,127.92 | -1.11 | 61,193.00 | 6,882 | 2.70 | 2,124 | 3.06 | 30.83 | 12 |
| 18 | 01-Aug | 148,400.00 | 149,180.00 | 145,050.00 | 145,905.00 | 146,488.28 | -1.31 | 61,880.00 | 6,369 | 2.50 | 2,234 | 3.22 | 32.73 | 12 |
| 19 | 31-Jul | 149,050.00 | 149,495.00 | 147,200.00 | 147,845.00 | 147,931.05 | -1.45 | 62,703.00 | 6,737 | 2.64 | 2,399 | 3.46 | 35.49 | 13 |
| 20 | 30-Jul | 149,960.00 | 150,290.00 | 148,600.00 | 150,025.00 | 149,696.29 | 0.45 | 63,627.00 | 3,136 | 1.23 | 905 | 1.31 | 13.55 | 5 |
| 21 | 29-Jul | 148,300.00 | 150,220.00 | 148,015.00 | 149,355.00 | 149,083.80 | 1.05 | 63,343.00 | 4,513 | 1.77 | 1,087 | 1.57 | 16.21 | 6 |
| 22 | 28-Jul | 149,500.00 | 150,770.00 | 147,205.00 | 147,805.00 | 148,912.29 | -0.94 | 62,686.00 | 4,668 | 1.83 | 1,685 | 2.43 | 25.09 | 9 |
| 23 | 25-Jul | 150,800.00 | 151,250.00 | 148,425.00 | 149,210.00 | 149,842.40 | -1.11 | 63,282.00 | 4,591 | 1.80 | 1,916 | 2.76 | 28.71 | 11 |
| 24 | 24-Jul | 149,915.00 | 152,190.00 | 149,900.00 | 150,880.00 | 151,142.20 | 0.64 | 63,990.00 | 7,838 | 3.07 | 3,034 | 4.38 | 45.86 | 17 |
| 25 | 23-Jul | 148,600.00 | 150,300.00 | 148,600.00 | 149,915.00 | 149,371.70 | 1.18 | 63,581.00 | 3,588 | 1.41 | 1,356 | 1.96 | 20.25 | 8 |
| 26 | 22-Jul | 148,500.00 | 150,900.00 | 147,860.00 | 148,170.00 | 149,230.97 | -0.16 | 62,841.00 | 6,764 | 2.65 | 2,221 | 3.20 | 33.14 | 12 |
| 27 | 21-Jul | 148,400.00 | 149,000.00 | 146,550.00 | 148,405.00 | 147,831.13 | 0.23 | 62,940.00 | 6,592 | 2.58 | 2,075 | 2.99 | 30.67 | 12 |
| 28 | 18-Jul | 150,535.00 | 151,500.00 | 147,500.00 | 148,060.00 | 149,195.73 | -1.64 | 62,794.00 | 8,078 | 3.17 | 3,051 | 4.40 | 45.52 | 17 |
| 29 | 17-Jul | 152,100.00 | 152,470.00 | 150,005.00 | 150,535.00 | 151,340.48 | -1.27 | 63,844.00 | 6,478 | 2.54 | 2,703 | 3.90 | 40.91 | 15 |
| 30 | 16-Jul | 150,200.00 | 153,000.00 | 150,200.00 | 152,470.00 | 151,675.39 | 1.12 | 64,664.00 | 7,865 | 3.08 | 2,026 | 2.92 | 30.73 | 11 |
| 31 | 15-Jul | 149,530.00 | 151,300.00 | 148,270.00 | 150,785.00 | 149,893.29 | 1.30 | 63,950.00 | 9,826 | 3.85 | 3,420 | 4.94 | 51.26 | 19 |
| 32 | 14-Jul | 148,240.00 | 150,600.00 | 147,005.00 | 148,845.00 | 148,862.34 | 0.41 | 63,127.00 | 11,768 | 4.61 | 5,045 | 7.28 | 75.10 | 28 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ