| 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: -; Drift%: - |
| 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: 27.8 / 18.2 / 12.0 / 42.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.14 | ||||
| High/Low Price | Quarter: 130,789.25 / 102,124.05 | Month: 116,000.0 / 102,124.05 | Week: 116,000.0 / 112,084.35 | Day: 115,000.0 / 113,800.0 | Float67: 0.12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 07-Feb | 112,450.00 | 115,191.90 | 112,300.20 | 112,875.10 | 113,670.89 | -1.10 | 47,871.94 | 9,034 | 2.76 | 1,309 | 1.61 | 14.88 | 0.07 |
| 38 | 06-Feb | 115,200.00 | 115,399.90 | 110,000.00 | 114,128.90 | 112,846.91 | -0.72 | 48,403.70 | 24,120 | 7.37 | 5,306 | 6.53 | 59.88 | 0.30 |
| 39 | 05-Feb | 114,933.00 | 115,419.95 | 114,325.10 | 114,960.75 | 114,972.78 | 0.02 | 48,756.50 | 5,231 | 1.60 | 2,565 | 3.16 | 29.49 | 0.14 |
| 40 | 04-Feb | 114,000.00 | 115,007.40 | 113,111.00 | 114,934.70 | 114,262.27 | 1.00 | 48,745.45 | 5,329 | 1.63 | 1,850 | 2.28 | 21.14 | 0.10 |
| 41 | 03-Feb | 114,100.00 | 114,990.35 | 113,400.00 | 113,793.30 | 114,105.37 | -0.34 | 48,261.37 | 4,291 | 1.31 | 1,151 | 1.42 | 13.13 | 0.06 |
| 42 | 01-Feb | 113,632.50 | 114,499.95 | 112,215.20 | 114,183.45 | 113,774.08 | 0.48 | 48,426.83 | 4,218 | 1.29 | 1,097 | 1.35 | 12.48 | 0.06 |
| 43 | 31-Jan | 111,800.00 | 114,606.25 | 111,800.00 | 113,632.50 | 113,678.83 | 0.90 | 48,193.17 | 6,999 | 2.14 | 2,953 | 3.64 | 33.57 | 0.17 |
| 44 | 30-Jan | 112,394.95 | 113,500.00 | 112,045.40 | 112,622.50 | 112,813.97 | 0.26 | 47,764.81 | 7,858 | 2.40 | 2,158 | 2.66 | 24.35 | 0.12 |
| 45 | 29-Jan | 112,350.00 | 112,800.40 | 111,600.05 | 112,334.95 | 112,217.47 | -0.49 | 47,642.86 | 5,682 | 1.74 | 2,116 | 2.61 | 23.75 | 0.12 |
| 46 | 28-Jan | 111,076.95 | 113,092.85 | 111,076.95 | 112,883.70 | 112,506.07 | 1.46 | 47,875.59 | 9,345 | 2.86 | 4,587 | 5.65 | 51.61 | 0.26 |
| 47 | 27-Jan | 111,479.00 | 111,568.70 | 110,100.00 | 111,256.45 | 110,804.95 | -0.20 | 47,185.45 | 4,370 | 1.34 | 1,400 | 1.72 | 15.51 | 0.08 |
| 48 | 24-Jan | 112,000.00 | 112,667.80 | 111,011.45 | 111,484.55 | 111,765.07 | -0.23 | 47,282.19 | 4,615 | 1.41 | 1,526 | 1.88 | 17.06 | 0.09 |
| 49 | 23-Jan | 111,400.00 | 112,199.95 | 110,550.00 | 111,739.50 | 111,520.69 | 0.12 | 47,390.32 | 7,377 | 2.25 | 3,196 | 3.94 | 35.64 | 0.18 |
| 50 | 22-Jan | 113,000.00 | 113,003.40 | 110,525.60 | 111,599.85 | 111,448.39 | -0.45 | 47,331.09 | 5,531 | 1.69 | 1,581 | 1.95 | 17.62 | 0.09 |
| 51 | 21-Jan | 113,790.00 | 115,294.80 | 111,912.05 | 112,097.25 | 113,127.25 | -1.51 | 47,542.05 | 6,999 | 2.14 | 2,347 | 2.89 | 26.55 | 0.13 |
| 52 | 20-Jan | 113,948.65 | 114,044.25 | 112,100.00 | 113,786.60 | 113,199.04 | -0.14 | 48,258.52 | 5,911 | 1.81 | 1,782 | 2.19 | 20.17 | 0.10 |
| 53 | 17-Jan | 114,399.95 | 114,539.15 | 113,301.10 | 113,948.65 | 113,839.13 | -0.45 | 48,327.25 | 3,965 | 1.21 | 1,122 | 1.38 | 12.77 | 0.06 |
| 54 | 16-Jan | 114,800.00 | 115,300.05 | 114,138.05 | 114,463.60 | 114,654.36 | 0.21 | 48,545.65 | 4,528 | 1.38 | 1,623 | 2.00 | 18.61 | 0.09 |
| 55 | 15-Jan | 115,200.00 | 115,200.00 | 113,754.50 | 114,227.00 | 114,362.18 | 0.01 | 48,445.00 | 5,385 | 1.65 | 1,715 | 2.11 | 19.61 | 0.10 |
| 56 | 14-Jan | 113,003.80 | 114,700.00 | 112,652.15 | 114,213.40 | 113,915.20 | 1.06 | 48,439.54 | 8,640 | 2.64 | 2,411 | 2.97 | 27.46 | 0.14 |
| 57 | 13-Jan | 117,000.00 | 117,000.00 | 112,700.00 | 113,003.80 | 114,290.47 | -3.63 | 47,926.53 | 9,530 | 2.91 | 3,254 | 4.01 | 37.19 | 0.18 |
| 58 | 10-Jan | 118,330.00 | 119,099.70 | 117,000.05 | 117,104.55 | 117,713.34 | -1.52 | 49,665.71 | 5,619 | 1.72 | 1,820 | 2.24 | 21.42 | 0.10 |
| 59 | 09-Jan | 120,390.00 | 120,749.85 | 118,740.20 | 118,885.65 | 119,431.45 | -0.83 | 50,421.10 | 5,782 | 1.77 | 1,764 | 2.17 | 21.07 | 0.10 |
| 60 | 08-Jan | 121,998.90 | 121,999.85 | 119,001.00 | 119,869.30 | 119,889.84 | -1.13 | 50,838.28 | 7,672 | 2.34 | 2,374 | 2.92 | 28.46 | 0.13 |
| 61 | 07-Jan | 123,450.00 | 124,230.00 | 120,700.10 | 121,222.15 | 121,885.48 | -1.36 | 51,412.05 | 8,586 | 2.62 | 2,560 | 3.15 | 31.20 | 0.14 |
| 62 | 06-Jan | 126,800.00 | 126,919.25 | 122,310.00 | 122,869.95 | 123,809.95 | -2.84 | 52,110.90 | 7,675 | 2.34 | 2,241 | 2.76 | 27.75 | 0.13 |
| 63 | 03-Jan | 129,300.00 | 129,800.00 | 125,125.75 | 126,362.50 | 127,369.08 | -2.25 | 53,592.14 | 8,718 | 2.66 | 2,892 | 3.56 | 36.84 | 0.16 |
| 64 | 02-Jan | 129,700.00 | 129,839.05 | 127,800.00 | 129,211.80 | 128,680.60 | -0.13 | 54,800.57 | 7,133 | 2.18 | 1,336 | 1.65 | 17.19 | 0.07 |
| 65 | 01-Jan | 130,000.00 | 130,789.25 | 129,000.00 | 129,374.50 | 129,905.68 | -0.97 | 54,869.58 | 2,343 | 0.72 | 737 | 0.91 | 9.57 | 0.04 |
| 66 | 31-Dec | 130,990.00 | 131,400.00 | 129,552.00 | 130,634.85 | 130,528.31 | -0.39 | 55,404.11 | 3,714 | 1.13 | 1,053 | 1.30 | 13.74 | 0.06 |
| 67 | 30-Dec | 130,955.00 | 131,873.60 | 129,500.00 | 131,141.75 | 130,856.21 | -0.31 | 55,619.09 | 10,148 | 3.10 | 3,927 | 4.84 | 51.39 | 0.22 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ