| 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: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 131,854.60 | Low52 Price: 108,001.0 | Barrier: 133,000.0; Drift%: -4.58 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 4,241,143 | Low52 Date: 07-Apr-2025 | SHP: 27.73 / 18.18 / 12.5 / 41.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 155,695.0 / 148,000.0 | Week: 148,000.0 / 140,400.0 | Day: 127,900.0 / 125,120.0 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 126,355.00 | 127,900.00 | 125,120.00 | 127,175.00 | 126,883.40 | 0.10 | 53,936.00 | 6,401 | 2.23 | 2,616 | 3.33 | 33.19 | 15 |
| 2 | 06-Apr | 127,600.00 | 127,995.00 | 125,510.00 | 127,045.00 | 126,709.43 | 0.52 | 53,881.00 | 7,634 | 2.66 | 2,319 | 2.95 | 29.38 | 13 |
| 3 | 02-Apr | 128,500.00 | 128,500.00 | 125,600.00 | 126,390.00 | 126,454.08 | -2.10 | 53,603.00 | 8,458 | 2.95 | 3,765 | 4.80 | 47.61 | 21 |
| 4 | 01-Apr | 133,000.00 | 133,000.00 | 128,575.00 | 129,095.00 | 130,524.30 | 0.47 | 54,751.00 | 8,541 | 2.98 | 3,116 | 3.97 | 40.67 | 18 |
| 5 | 30-Mar | 128,100.00 | 129,955.00 | 124,725.00 | 128,495.00 | 127,097.84 | -0.83 | 54,496.00 | 18,685 | 6.51 | 5,543 | 7.06 | 70.45 | 31 |
| 6 | 27-Mar | 129,400.00 | 130,490.00 | 127,525.00 | 129,575.00 | 129,148.32 | -0.30 | 54,954.00 | 9,722 | 3.39 | 3,915 | 4.99 | 50.56 | 22 |
| 7 | 25-Mar | 128,785.00 | 130,900.00 | 128,465.00 | 129,970.00 | 129,902.40 | 1.82 | 55,122.00 | 7,281 | 2.54 | 2,616 | 3.33 | 33.98 | 15 |
| 8 | 24-Mar | 127,900.00 | 128,860.00 | 125,500.00 | 127,645.00 | 127,181.09 | 2.14 | 54,136.00 | 7,980 | 2.78 | 2,283 | 2.91 | 29.04 | 13 |
| 9 | 23-Mar | 127,515.00 | 127,515.00 | 123,455.00 | 124,975.00 | 124,755.51 | -2.01 | 53,003.00 | 7,960 | 2.78 | 2,756 | 3.51 | 34.38 | 16 |
| 10 | 20-Mar | 131,940.00 | 132,250.00 | 127,015.00 | 127,535.00 | 128,908.91 | -2.31 | 54,089.00 | 12,604 | 4.39 | 5,591 | 7.12 | 72.07 | 32 |
| 11 | 19-Mar | 132,795.00 | 132,795.00 | 130,380.00 | 130,545.00 | 131,308.08 | -2.50 | 55,366.00 | 6,110 | 2.13 | 2,819 | 3.59 | 37.02 | 16 |
| 12 | 18-Mar | 133,580.00 | 135,000.00 | 133,155.00 | 133,890.00 | 134,249.05 | 0.86 | 56,784.00 | 5,578 | 1.94 | 1,963 | 2.50 | 26.35 | 11 |
| 13 | 17-Mar | 133,695.00 | 134,280.00 | 132,480.00 | 132,750.00 | 133,148.76 | 0.31 | 56,301.00 | 5,574 | 1.94 | 1,670 | 2.13 | 22.24 | 9 |
| 14 | 16-Mar | 135,455.00 | 135,455.00 | 131,100.00 | 132,345.00 | 132,380.70 | -1.91 | 56,129.00 | 7,644 | 2.67 | 2,458 | 3.13 | 32.54 | 14 |
| 15 | 13-Mar | 136,500.00 | 137,930.00 | 134,500.00 | 134,920.00 | 135,697.15 | -2.24 | 57,221.00 | 4,972 | 1.73 | 2,148 | 2.74 | 29.15 | 12 |
| 16 | 12-Mar | 135,795.00 | 138,250.00 | 134,435.00 | 138,005.00 | 136,815.36 | 1.28 | 58,529.00 | 5,563 | 1.94 | 1,729 | 2.20 | 23.66 | 10 |
| 17 | 11-Mar | 138,000.00 | 138,000.00 | 135,800.00 | 136,255.00 | 137,013.91 | -0.75 | 57,787.00 | 5,145 | 1.79 | 1,985 | 2.53 | 27.20 | 11 |
| 18 | 10-Mar | 136,500.00 | 138,445.00 | 136,500.00 | 137,285.00 | 137,505.37 | 1.75 | 58,224.00 | 8,283 | 2.89 | 3,287 | 4.19 | 45.20 | 19 |
| 19 | 09-Mar | 135,910.00 | 137,380.00 | 134,505.00 | 134,925.00 | 135,072.09 | -2.78 | 57,223.00 | 6,888 | 2.40 | 2,812 | 3.58 | 37.98 | 16 |
| 20 | 06-Mar | 140,010.00 | 142,500.00 | 138,250.00 | 138,780.00 | 139,542.00 | -1.02 | 58,858.00 | 9,417 | 3.28 | 3,164 | 4.03 | 44.00 | 18 |
| 21 | 05-Mar | 136,015.00 | 140,500.00 | 136,015.00 | 140,215.00 | 138,648.92 | 3.82 | 59,467.00 | 12,556 | 4.38 | 4,636 | 5.91 | 64.28 | 26 |
| 22 | 04-Mar | 137,480.00 | 138,490.00 | 134,395.00 | 135,050.00 | 135,705.18 | -2.72 | 57,276.00 | 9,847 | 3.43 | 4,127 | 5.26 | 56.01 | 23 |
| 23 | 02-Mar | 136,480.00 | 139,600.00 | 136,100.00 | 138,825.00 | 138,511.25 | -1.53 | 58,877.00 | 6,735 | 2.35 | 2,082 | 2.65 | 28.84 | 12 |
| 24 | 27-Feb | 144,000.00 | 144,700.00 | 140,400.00 | 140,985.00 | 141,609.18 | -1.77 | 59,793.00 | 14,866 | 5.18 | 8,200 | 10.45 | 116.12 | 46 |
| 25 | 26-Feb | 147,350.00 | 147,815.00 | 143,100.00 | 143,520.00 | 144,543.97 | -2.75 | 60,868.00 | 8,204 | 2.86 | 3,731 | 4.75 | 53.93 | 21 |
| 26 | 25-Feb | 145,000.00 | 148,000.00 | 144,245.00 | 147,585.00 | 146,468.32 | 2.53 | 62,592.00 | 7,166 | 2.50 | 2,691 | 3.43 | 39.41 | 15 |
| 27 | 24-Feb | 145,700.00 | 146,200.00 | 142,630.00 | 143,950.00 | 143,753.57 | -1.24 | 61,051.00 | 7,790 | 2.72 | 3,527 | 4.49 | 50.70 | 20 |
| 28 | 23-Feb | 146,645.00 | 146,660.00 | 144,350.00 | 145,760.00 | 145,627.99 | -0.43 | 61,818.00 | 4,613 | 1.61 | 1,779 | 2.27 | 25.91 | 10 |
| 29 | 20-Feb | 144,145.00 | 147,195.00 | 144,145.00 | 146,390.00 | 146,113.89 | 0.54 | 62,086.00 | 5,043 | 1.76 | 1,662 | 2.12 | 24.28 | 9 |
| 30 | 19-Feb | 147,760.00 | 148,160.00 | 144,800.00 | 145,605.00 | 146,507.51 | -1.46 | 61,753.00 | 4,071 | 1.42 | 1,361 | 1.73 | 19.94 | 8 |
| 31 | 18-Feb | 147,970.00 | 148,990.00 | 147,350.00 | 147,760.00 | 148,134.55 | -0.14 | 62,667.00 | 4,021 | 1.40 | 987 | 1.26 | 14.62 | 6 |
| 32 | 17-Feb | 147,690.00 | 148,550.00 | 146,565.00 | 147,970.00 | 147,597.99 | 0.61 | 62,756.00 | 5,191 | 1.81 | 984 | 1.25 | 14.52 | 6 |
| 33 | 16-Feb | 150,105.00 | 150,990.00 | 146,100.00 | 147,075.00 | 148,397.95 | -2.02 | 62,376.00 | 6,265 | 2.18 | 1,958 | 2.49 | 29.06 | 11 |
| 34 | 13-Feb | 150,750.00 | 151,500.00 | 148,505.00 | 150,105.00 | 150,231.59 | -0.73 | 63,661.00 | 7,131 | 2.49 | 2,253 | 2.87 | 33.85 | 13 |
| 35 | 12-Feb | 152,000.00 | 152,450.00 | 149,800.00 | 151,210.00 | 151,283.17 | -0.35 | 64,130.00 | 8,080 | 2.82 | 3,229 | 4.11 | 48.85 | 18 |
| 36 | 11-Feb | 149,500.00 | 152,450.00 | 149,375.00 | 151,740.00 | 151,260.46 | 2.09 | 64,355.00 | 11,807 | 4.12 | 3,373 | 4.30 | 51.02 | 19 |
| 37 | 10-Feb | 145,420.00 | 149,310.00 | 145,420.00 | 148,640.00 | 147,866.58 | 2.29 | 63,040.00 | 15,161 | 5.29 | 5,001 | 6.37 | 73.95 | 28 |
| 38 | 09-Feb | 147,000.00 | 147,555.00 | 143,250.00 | 145,310.00 | 145,161.87 | -0.78 | 61,628.00 | 13,111 | 4.57 | 3,185 | 4.06 | 46.23 | 18 |
| 39 | 06-Feb | 134,970.00 | 149,070.00 | 133,740.00 | 146,455.00 | 143,792.94 | 8.51 | 62,113.00 | 64,381 | 22.45 | 13,638 | 17.37 | 196.10 | 77 |
| 40 | 05-Feb | 138,455.00 | 138,455.00 | 134,600.00 | 134,970.00 | 135,640.36 | -1.94 | 57,242.00 | 4,836 | 1.69 | 1,822 | 2.32 | 24.71 | 10 |
| 41 | 04-Feb | 137,000.00 | 139,800.00 | 136,010.00 | 137,640.00 | 138,299.05 | 0.72 | 58,375.00 | 5,376 | 1.87 | 1,693 | 2.16 | 23.41 | 10 |
| 42 | 03-Feb | 137,645.00 | 137,645.00 | 135,010.00 | 136,650.00 | 136,371.94 | 2.16 | 57,955.00 | 5,922 | 2.06 | 1,955 | 2.49 | 26.66 | 11 |
| 43 | 02-Feb | 132,295.00 | 134,200.00 | 131,200.00 | 133,765.00 | 132,802.16 | 1.11 | 56,731.00 | 4,177 | 1.46 | 1,178 | 1.50 | 15.64 | 7 |
| 44 | 01-Feb | 133,000.00 | 134,355.00 | 131,455.00 | 132,295.00 | 133,030.43 | 0.10 | 56,108.00 | 3,220 | 1.12 | 784 | 1.00 | 10.43 | 4 |
| 45 | 30-Jan | 130,900.00 | 133,000.00 | 130,025.00 | 132,165.00 | 131,055.28 | 0.95 | 56,053.00 | 18,857 | 6.57 | 12,566 | 16.01 | 164.68 | 71 |
| 46 | 29-Jan | 135,500.00 | 135,500.00 | 130,400.00 | 130,915.00 | 131,903.13 | -2.98 | 55,522.00 | 10,020 | 3.49 | 4,359 | 5.55 | 57.50 | 25 |
| 47 | 28-Jan | 136,200.00 | 136,800.00 | 134,430.00 | 134,935.00 | 135,548.47 | -0.64 | 57,227.00 | 6,515 | 2.27 | 2,502 | 3.19 | 33.91 | 14 |
| 48 | 27-Jan | 139,000.00 | 139,000.00 | 135,450.00 | 135,810.00 | 136,143.21 | -1.21 | 57,598.00 | 5,335 | 1.86 | 2,052 | 2.61 | 27.94 | 12 |
| 49 | 23-Jan | 142,675.00 | 142,850.00 | 136,800.00 | 137,475.00 | 139,051.85 | -3.37 | 58,305.00 | 7,285 | 2.54 | 2,738 | 3.49 | 38.07 | 16 |
| 50 | 22-Jan | 140,200.00 | 142,800.00 | 140,200.00 | 142,275.00 | 141,673.62 | 1.59 | 60,340.00 | 5,051 | 1.76 | 1,609 | 2.05 | 22.80 | 9 |
| 51 | 21-Jan | 142,900.00 | 142,900.00 | 137,740.00 | 140,050.00 | 140,000.88 | -2.22 | 59,397.00 | 10,269 | 3.58 | 3,799 | 4.84 | 53.19 | 22 |
| 52 | 20-Jan | 144,000.00 | 144,000.00 | 141,750.00 | 143,235.00 | 142,593.76 | 0.13 | 60,748.00 | 6,432 | 2.24 | 2,698 | 3.44 | 38.47 | 15 |
| 53 | 19-Jan | 143,000.00 | 145,135.00 | 141,505.00 | 143,045.00 | 142,881.32 | 0.14 | 60,667.00 | 5,832 | 2.03 | 2,614 | 3.33 | 37.35 | 15 |
| 54 | 16-Jan | 145,600.00 | 145,665.00 | 142,535.00 | 142,840.00 | 143,383.70 | -1.94 | 60,580.00 | 8,096 | 2.82 | 4,058 | 5.17 | 58.19 | 23 |
| 55 | 14-Jan | 148,000.00 | 148,005.00 | 145,305.00 | 145,665.00 | 146,048.62 | -1.38 | 61,778.00 | 5,287 | 1.84 | 3,027 | 3.86 | 44.21 | 17 |
| 56 | 13-Jan | 149,395.00 | 149,745.00 | 147,115.00 | 147,710.00 | 147,873.14 | -0.69 | 62,645.00 | 3,618 | 1.26 | 1,264 | 1.61 | 18.69 | 7 |
| 57 | 12-Jan | 147,795.00 | 149,500.00 | 145,340.00 | 148,735.00 | 147,137.72 | 1.11 | 63,080.00 | 4,581 | 1.60 | 1,240 | 1.58 | 18.25 | 7 |
| 58 | 09-Jan | 148,500.00 | 149,725.00 | 146,520.00 | 147,095.00 | 147,590.18 | -1.09 | 62,385.00 | 4,120 | 1.44 | 1,586 | 2.02 | 23.41 | 9 |
| 59 | 08-Jan | 150,250.00 | 150,255.00 | 148,100.00 | 148,720.00 | 149,093.21 | -0.94 | 63,074.00 | 4,338 | 1.51 | 1,551 | 1.98 | 23.12 | 9 |
| 60 | 07-Jan | 150,205.00 | 150,600.00 | 149,550.00 | 150,135.00 | 150,122.02 | -0.04 | 63,674.00 | 3,436 | 1.20 | 1,625 | 2.07 | 24.39 | 9 |
| 61 | 06-Jan | 151,585.00 | 151,585.00 | 149,625.00 | 150,195.00 | 150,272.08 | -0.14 | 63,699.00 | 3,349 | 1.17 | 1,398 | 1.78 | 21.01 | 8 |
| 62 | 05-Jan | 150,750.00 | 151,765.00 | 149,700.00 | 150,405.00 | 150,397.05 | -0.19 | 63,788.00 | 4,627 | 1.61 | 2,569 | 3.27 | 38.64 | 15 |
| 63 | 02-Jan | 151,600.00 | 151,960.00 | 150,470.00 | 150,685.00 | 151,072.67 | -0.56 | 63,907.00 | 3,834 | 1.34 | 1,371 | 1.75 | 20.71 | 8 |
| 64 | 01-Jan | 152,500.00 | 153,115.00 | 151,220.00 | 151,535.00 | 152,119.49 | -0.86 | 64,268.00 | 2,867 | 1.00 | 989 | 1.26 | 15.04 | 6 |
| 65 | 31-Dec | 151,505.00 | 153,460.00 | 151,500.00 | 152,855.00 | 152,848.72 | 1.17 | 64,827.00 | 6,063 | 2.11 | 3,620 | 4.61 | 55.33 | 21 |
| 66 | 30-Dec | 148,800.00 | 155,205.00 | 148,170.00 | 151,090.00 | 149,926.57 | 1.57 | 64,079.00 | 8,688 | 3.03 | 4,340 | 5.53 | 65.07 | 25 |
| 67 | 29-Dec | 151,000.00 | 151,000.00 | 148,000.00 | 148,760.00 | 148,997.78 | -0.96 | 63,091.00 | 6,672 | 2.33 | 2,459 | 3.13 | 36.64 | 14 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL