| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 143,849.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 5 | High52 Date: 01-Aug-2024 | Bumper: 133,900.0; Drift%: 5.93 |
| Industry: Auto Components | Face Value: 10 | 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 | Float14: 0.20 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 116,000.0 / 102,124.05 | Week: 142,460.0 / 139,000.0 | Day: 143,140.0 / 141,500.0 | Float67: 0.15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 142,400.00 | 143,140.00 | 141,500.00 | 142,345.00 | 142,284.78 | 0.04 | 60,370.00 | 5,201 | 1.59 | 2,057 | 2.53 | 29.27 | 0.11 |
| 2 | 21-May | 140,800.00 | 142,500.00 | 140,500.00 | 142,285.00 | 141,853.35 | 1.46 | 60,345.00 | 7,110 | 2.17 | 3,137 | 3.86 | 44.50 | 0.17 |
| 3 | 20-May | 140,100.00 | 141,150.00 | 139,485.00 | 140,240.00 | 140,433.23 | 0.07 | 59,477.00 | 8,983 | 2.74 | 5,232 | 6.44 | 73.47 | 0.29 |
| 4 | 19-May | 139,410.00 | 140,655.00 | 139,410.00 | 140,145.00 | 139,998.39 | -0.09 | 59,437.00 | 6,621 | 2.02 | 3,289 | 4.05 | 46.05 | 0.18 |
| 5 | 16-May | 141,765.00 | 142,460.00 | 140,000.00 | 140,265.00 | 140,867.50 | -0.62 | 59,488.00 | 9,730 | 2.97 | 5,818 | 7.17 | 81.96 | 0.33 |
| 6 | 15-May | 141,500.00 | 141,875.00 | 140,865.00 | 141,140.00 | 141,350.99 | 0.05 | 59,859.00 | 5,969 | 1.82 | 2,593 | 3.19 | 36.65 | 0.15 |
| 7 | 14-May | 140,425.00 | 141,380.00 | 140,425.00 | 141,070.00 | 140,898.07 | 0.46 | 59,829.00 | 6,640 | 2.03 | 3,439 | 4.24 | 48.45 | 0.19 |
| 8 | 13-May | 140,100.00 | 141,070.00 | 139,000.00 | 140,425.00 | 140,134.75 | 0.36 | 59,556.00 | 6,054 | 1.85 | 1,995 | 2.46 | 27.96 | 0.11 |
| 9 | 12-May | 140,400.00 | 141,095.00 | 139,570.00 | 139,925.00 | 140,041.71 | 1.63 | 59,344.00 | 5,916 | 1.81 | 2,241 | 2.76 | 31.38 | 0.13 |
| 10 | 09-May | 137,415.00 | 138,295.00 | 135,600.00 | 137,675.00 | 137,064.70 | -0.78 | 58,389.00 | 9,582 | 2.93 | 3,331 | 4.10 | 45.66 | 0.19 |
| 11 | 08-May | 140,750.00 | 143,275.00 | 138,350.00 | 138,760.00 | 140,695.36 | -1.18 | 58,850.00 | 15,480 | 4.73 | 4,621 | 5.69 | 65.02 | 0.26 |
| 12 | 07-May | 131,500.00 | 141,500.00 | 131,500.00 | 140,420.00 | 139,042.08 | 4.02 | 59,554.00 | 27,052 | 8.27 | 7,417 | 9.13 | 103.13 | 0.42 |
| 13 | 06-May | 136,800.00 | 137,270.00 | 134,500.00 | 134,990.00 | 135,557.48 | -0.83 | 57,251.00 | 5,771 | 1.76 | 1,838 | 2.26 | 24.92 | 0.10 |
| 14 | 05-May | 135,310.00 | 137,845.00 | 135,310.00 | 136,120.00 | 136,712.30 | 0.68 | 57,730.00 | 7,072 | 2.16 | 2,830 | 3.49 | 38.69 | 0.16 |
| 15 | 02-May | 134,800.00 | 135,740.00 | 133,900.00 | 135,200.00 | 134,924.91 | 0.52 | 57,340.00 | 8,417 | 2.57 | 3,468 | 4.27 | 46.79 | 0.19 |
| 16 | 30-Apr | 132,950.00 | 135,600.00 | 132,000.00 | 134,505.00 | 134,077.45 | 1.28 | 57,045.00 | 11,000 | 3.36 | 3,951 | 4.87 | 52.97 | 0.22 |
| 17 | 29-Apr | 130,750.00 | 133,200.00 | 130,700.00 | 132,805.00 | 132,431.50 | 1.98 | 56,324.00 | 7,993 | 2.44 | 2,920 | 3.60 | 38.67 | 0.16 |
| 18 | 28-Apr | 128,500.00 | 130,375.00 | 128,495.00 | 130,225.00 | 129,656.21 | 1.22 | 55,230.00 | 4,740 | 1.45 | 1,614 | 1.99 | 20.93 | 0.09 |
| 19 | 25-Apr | 130,500.00 | 130,700.00 | 127,400.00 | 128,655.00 | 128,938.14 | -0.97 | 54,564.00 | 7,468 | 2.28 | 2,079 | 2.56 | 26.81 | 0.12 |
| 20 | 24-Apr | 128,000.00 | 130,470.00 | 127,555.00 | 129,920.00 | 129,121.12 | 1.52 | 55,100.00 | 11,841 | 3.62 | 4,143 | 5.10 | 53.49 | 0.23 |
| 21 | 23-Apr | 129,380.00 | 129,380.00 | 126,650.00 | 127,980.00 | 127,704.86 | 0.25 | 54,278.00 | 6,770 | 2.07 | 2,239 | 2.76 | 28.59 | 0.13 |
| 22 | 22-Apr | 127,200.00 | 129,115.00 | 126,300.00 | 127,655.00 | 127,878.17 | 0.67 | 54,140.00 | 9,283 | 2.84 | 3,455 | 4.25 | 44.18 | 0.19 |
| 23 | 21-Apr | 127,475.00 | 128,000.00 | 126,495.00 | 126,800.00 | 126,878.06 | 0.26 | 53,777.00 | 6,676 | 2.04 | 2,294 | 2.83 | 29.11 | 0.13 |
| 24 | 17-Apr | 124,100.00 | 126,860.00 | 123,990.00 | 126,475.00 | 126,125.72 | 1.59 | 53,639.00 | 15,654 | 4.78 | 6,924 | 8.53 | 87.33 | 0.39 |
| 25 | 16-Apr | 122,950.00 | 124,775.00 | 122,885.00 | 124,490.00 | 123,641.83 | 1.29 | 52,797.00 | 10,139 | 3.10 | 3,440 | 4.24 | 42.53 | 0.19 |
| 26 | 15-Apr | 119,900.00 | 123,010.00 | 118,200.00 | 122,905.00 | 120,886.46 | 4.56 | 52,125.00 | 14,655 | 4.48 | 6,811 | 8.39 | 82.34 | 0.38 |
| 27 | 11-Apr | 113,300.00 | 118,749.95 | 113,300.00 | 117,544.40 | 116,677.19 | 3.92 | 49,852.26 | 17,890 | 5.47 | 7,360 | 9.06 | 85.87 | 0.41 |
| 28 | 09-Apr | 112,697.00 | 113,397.40 | 111,300.20 | 113,113.30 | 112,565.19 | 0.46 | 47,972.97 | 4,967 | 1.52 | 1,913 | 2.36 | 21.53 | 0.11 |
| 29 | 08-Apr | 112,000.00 | 113,508.80 | 111,510.10 | 112,592.40 | 112,428.29 | 2.00 | 47,752.05 | 4,965 | 1.52 | 1,479 | 1.82 | 16.63 | 0.08 |
| 30 | 07-Apr | 110,000.00 | 110,821.50 | 108,001.00 | 110,385.50 | 109,833.24 | -2.52 | 46,816.07 | 7,098 | 2.17 | 2,342 | 2.88 | 25.72 | 0.13 |
| 31 | 04-Apr | 115,000.00 | 115,000.00 | 112,800.00 | 113,236.95 | 113,408.39 | -1.42 | 48,025.41 | 4,440 | 1.36 | 1,589 | 1.96 | 18.02 | 0.09 |
| 32 | 03-Apr | 114,500.00 | 115,000.00 | 113,800.00 | 114,870.45 | 114,499.88 | -0.23 | 48,718.20 | 3,272 | 1.00 | 957 | 1.18 | 10.96 | 0.05 |
| 33 | 02-Apr | 113,400.05 | 115,275.80 | 112,774.30 | 115,137.35 | 114,379.13 | 1.86 | 48,831.40 | 5,030 | 1.54 | 2,206 | 2.72 | 25.23 | 0.12 |
| 34 | 01-Apr | 112,500.00 | 114,411.65 | 111,900.00 | 113,037.05 | 113,253.04 | 0.32 | 47,940.63 | 3,593 | 1.10 | 811 | 1.00 | 9.18 | 0.05 |
| 35 | 28-Mar | 113,800.00 | 114,397.00 | 112,084.35 | 112,677.75 | 112,937.96 | -0.52 | 47,788.25 | 7,320 | 2.24 | 3,352 | 4.13 | 37.86 | 0.19 |
| 36 | 27-Mar | 114,003.00 | 114,200.00 | 112,445.00 | 113,264.05 | 113,188.28 | -0.92 | 48,036.90 | 10,576 | 3.23 | 4,237 | 5.22 | 47.96 | 0.24 |
| 37 | 26-Mar | 114,126.50 | 115,500.00 | 113,900.10 | 114,321.20 | 114,844.44 | 0.05 | 48,485.26 | 5,979 | 1.83 | 1,964 | 2.42 | 22.56 | 0.11 |
| 38 | 25-Mar | 115,925.00 | 116,000.00 | 113,509.85 | 114,264.50 | 114,610.70 | 0.21 | 48,461.21 | 8,037 | 2.46 | 2,639 | 3.25 | 30.25 | 0.15 |
| 39 | 24-Mar | 112,990.00 | 114,300.00 | 112,651.30 | 114,020.80 | 113,907.54 | 1.76 | 48,357.85 | 5,731 | 1.75 | 2,216 | 2.73 | 25.24 | 0.12 |
| 40 | 21-Mar | 111,440.00 | 112,799.95 | 111,042.45 | 112,050.15 | 112,131.46 | 0.85 | 47,522.07 | 8,367 | 2.56 | 4,069 | 5.01 | 45.63 | 0.23 |
| 41 | 20-Mar | 110,500.00 | 111,450.00 | 110,161.15 | 111,107.90 | 110,951.56 | 1.08 | 47,122.45 | 5,687 | 1.74 | 1,848 | 2.28 | 20.50 | 0.10 |
| 42 | 19-Mar | 107,999.70 | 110,099.00 | 107,999.70 | 109,922.80 | 109,099.63 | 1.93 | 46,619.83 | 6,057 | 1.85 | 2,305 | 2.84 | 25.15 | 0.13 |
| 43 | 18-Mar | 105,500.00 | 107,950.00 | 105,500.00 | 107,839.20 | 107,154.67 | 2.30 | 45,736.15 | 4,928 | 1.51 | 1,887 | 2.32 | 20.22 | 0.11 |
| 44 | 17-Mar | 105,200.00 | 106,440.70 | 105,200.00 | 105,410.80 | 105,688.16 | 0.35 | 44,706.23 | 3,891 | 1.19 | 1,243 | 1.53 | 13.14 | 0.07 |
| 45 | 13-Mar | 107,264.25 | 107,264.25 | 104,800.00 | 105,041.60 | 105,621.11 | -2.07 | 44,549.64 | 9,096 | 2.78 | 4,377 | 5.39 | 46.23 | 0.25 |
| 46 | 12-Mar | 107,000.00 | 107,475.75 | 106,309.00 | 107,264.25 | 106,933.67 | 0.69 | 45,492.30 | 3,589 | 1.10 | 1,083 | 1.33 | 11.58 | 0.06 |
| 47 | 11-Mar | 106,500.00 | 106,859.95 | 105,576.05 | 106,534.30 | 106,304.39 | -0.11 | 45,182.72 | 3,772 | 1.15 | 919 | 1.13 | 9.77 | 0.05 |
| 48 | 10-Mar | 107,839.00 | 108,197.95 | 106,174.75 | 106,650.60 | 107,096.34 | -0.52 | 45,232.04 | 5,348 | 1.63 | 1,662 | 2.05 | 17.80 | 0.09 |
| 49 | 07-Mar | 107,500.00 | 108,650.00 | 107,001.50 | 107,202.95 | 107,773.77 | -0.55 | 45,466.30 | 4,698 | 1.44 | 1,278 | 1.57 | 13.77 | 0.07 |
| 50 | 06-Mar | 106,995.50 | 108,250.00 | 106,500.05 | 107,795.30 | 107,497.97 | 1.88 | 45,717.53 | 5,969 | 1.82 | 1,215 | 1.50 | 13.06 | 0.07 |
| 51 | 05-Mar | 102,345.60 | 105,962.50 | 102,124.05 | 105,805.50 | 104,497.04 | 3.06 | 44,873.63 | 6,770 | 2.07 | 1,780 | 2.19 | 18.60 | 0.10 |
| 52 | 04-Mar | 104,900.00 | 105,170.25 | 102,351.00 | 102,659.40 | 103,599.79 | -2.39 | 43,539.32 | 13,881 | 4.24 | 5,939 | 7.31 | 61.53 | 0.33 |
| 53 | 03-Mar | 105,500.00 | 106,190.85 | 104,025.00 | 105,170.25 | 104,878.70 | -0.19 | 44,604.21 | 4,599 | 1.41 | 1,225 | 1.51 | 12.85 | 0.07 |
| 54 | 28-Feb | 105,480.00 | 105,649.75 | 103,824.10 | 105,373.70 | 104,894.75 | -0.33 | 44,690.49 | 8,766 | 2.68 | 3,209 | 3.95 | 33.66 | 0.18 |
| 55 | 27-Feb | 107,399.00 | 107,879.85 | 105,250.45 | 105,723.40 | 106,344.22 | -1.38 | 44,838.81 | 8,469 | 2.59 | 3,608 | 4.44 | 38.37 | 0.20 |
| 56 | 25-Feb | 108,700.00 | 109,244.95 | 107,000.00 | 107,203.95 | 108,126.65 | -1.50 | 45,466.73 | 4,923 | 1.50 | 1,845 | 2.27 | 19.95 | 0.10 |
| 57 | 24-Feb | 109,260.00 | 109,500.00 | 108,149.00 | 108,842.00 | 108,787.57 | -0.39 | 46,161.00 | 4,368 | 1.33 | 1,485 | 1.83 | 16.15 | 0.08 |
| 58 | 21-Feb | 109,900.00 | 110,371.00 | 108,786.00 | 109,263.30 | 109,398.77 | -0.61 | 46,340.13 | 5,319 | 1.63 | 2,367 | 2.92 | 25.89 | 0.13 |
| 59 | 20-Feb | 109,750.00 | 110,400.00 | 108,880.60 | 109,938.70 | 109,844.02 | 0.34 | 46,626.57 | 3,751 | 1.15 | 1,704 | 2.10 | 18.72 | 0.10 |
| 60 | 19-Feb | 108,800.00 | 109,900.00 | 108,269.10 | 109,570.70 | 109,301.48 | 0.50 | 46,470.50 | 3,428 | 1.05 | 1,055 | 1.30 | 11.53 | 0.06 |
| 61 | 18-Feb | 109,601.00 | 109,999.95 | 108,700.00 | 109,020.45 | 109,144.35 | -0.88 | 46,237.13 | 3,139 | 0.96 | 798 | 0.98 | 8.71 | 0.04 |
| 62 | 17-Feb | 109,200.00 | 110,371.40 | 108,000.00 | 109,984.00 | 109,534.82 | 0.47 | 46,645.00 | 5,051 | 1.54 | 1,608 | 1.98 | 17.61 | 0.09 |
| 63 | 14-Feb | 109,688.00 | 110,598.75 | 108,520.60 | 109,474.85 | 109,453.15 | -0.27 | 46,429.85 | 4,673 | 1.43 | 1,066 | 1.31 | 11.67 | 0.06 |
| 64 | 13-Feb | 110,000.00 | 110,380.00 | 109,039.50 | 109,767.00 | 109,769.63 | 0.34 | 46,553.00 | 5,402 | 1.65 | 1,677 | 2.07 | 18.41 | 0.09 |
| 65 | 12-Feb | 108,716.45 | 110,967.50 | 106,335.00 | 109,394.15 | 108,720.61 | 0.62 | 46,395.62 | 11,043 | 3.37 | 2,445 | 3.01 | 26.58 | 0.14 |
| 66 | 11-Feb | 111,458.00 | 111,529.75 | 108,419.25 | 108,716.45 | 109,454.41 | -2.09 | 46,108.20 | 7,514 | 2.30 | 2,146 | 2.64 | 23.49 | 0.12 |
| 67 | 10-Feb | 113,000.00 | 113,393.35 | 110,760.05 | 111,036.20 | 111,622.73 | -1.63 | 47,092.04 | 6,609 | 2.02 | 1,805 | 2.22 | 20.15 | 0.10 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ