| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 259.2 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: 159.26; Drift%: 1.9 |
| Industry: Auto Components | Face Value: 5; VWAP21: | Low52 Price: 107.72 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 39,508,831 | Low52 Date: 04-Mar-2025 | SHP: 68.53 / 0.75 / 1.7 / 29.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.5 / 107.72 | Month: 138.0 / 122.2 | Week: 165.75 / 157.8 | Day: 167.29 / 161.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 167.00 | 167.29 | 161.71 | 162.35 | 163.65 | -2.49 | 641.43 | 65,601 | 6.42 | 34,701 | 34,701.00 | 0.57 | 30 |
| 2 | 10-Jul | 171.80 | 172.00 | 165.00 | 166.49 | 167.83 | -1.63 | 657.78 | 112,475 | 11.02 | 52,542 | 52,542.00 | 0.88 | 46 |
| 3 | 09-Jul | 166.05 | 173.55 | 166.00 | 169.25 | 170.37 | 2.93 | 668.69 | 239,264 | 23.43 | 84,227 | 84,227.00 | 1.43 | 73 |
| 4 | 08-Jul | 167.00 | 168.77 | 162.20 | 164.43 | 165.62 | -2.10 | 649.64 | 146,183 | 14.32 | 53,403 | 53,403.00 | 0.88 | 47 |
| 5 | 07-Jul | 165.70 | 173.76 | 165.50 | 167.96 | 169.45 | 2.63 | 663.59 | 343,289 | 33.62 | 150,433 | 150,433.00 | 2.55 | 131 |
| 6 | 04-Jul | 160.90 | 164.27 | 157.80 | 163.66 | 161.32 | 2.24 | 646.60 | 339,560 | 33.25 | 190,658 | 190,658.00 | 3.08 | 166 |
| 7 | 03-Jul | 161.00 | 162.10 | 158.44 | 160.07 | 160.19 | -0.21 | 632.42 | 53,430 | 5.23 | 29,283 | 29,283.00 | 0.47 | 26 |
| 8 | 02-Jul | 158.66 | 165.75 | 158.51 | 160.41 | 161.68 | 0.18 | 633.76 | 109,195 | 10.69 | 46,570 | 46,570.00 | 0.75 | 41 |
| 9 | 01-Jul | 160.48 | 162.60 | 159.26 | 160.12 | 160.46 | -0.22 | 632.62 | 51,260 | 5.02 | 26,874 | 26,874.00 | 0.43 | 23 |
| 10 | 30-Jun | 161.43 | 163.50 | 159.45 | 160.48 | 160.84 | -0.59 | 634.04 | 60,910 | 5.97 | 33,520 | 33,520.00 | 0.54 | 29 |
| 11 | 27-Jun | 161.00 | 162.68 | 159.14 | 161.43 | 161.40 | 0.62 | 637.79 | 75,176 | 7.36 | 49,006 | 49,006.00 | 0.79 | 43 |
| 12 | 26-Jun | 160.00 | 162.48 | 159.94 | 160.44 | 160.95 | 0.73 | 633.88 | 56,417 | 5.53 | 28,416 | 28,416.00 | 0.46 | 25 |
| 13 | 25-Jun | 159.46 | 162.82 | 158.29 | 159.28 | 160.44 | 1.05 | 629.30 | 89,445 | 8.76 | 41,155 | 41,155.00 | 0.66 | 36 |
| 14 | 24-Jun | 156.90 | 161.64 | 155.23 | 157.63 | 158.50 | 3.07 | 622.78 | 169,993 | 16.65 | 76,699 | 76,699.00 | 1.22 | 67 |
| 15 | 23-Jun | 152.00 | 155.00 | 150.00 | 152.94 | 153.29 | -0.82 | 604.25 | 80,072 | 7.84 | 33,980 | 33,980.00 | 0.52 | 30 |
| 16 | 20-Jun | 153.04 | 155.83 | 152.12 | 154.20 | 153.99 | 0.76 | 609.23 | 54,288 | 5.32 | 25,934 | 25,934.00 | 0.40 | 23 |
| 17 | 19-Jun | 159.50 | 160.52 | 152.00 | 153.04 | 155.43 | -4.66 | 604.64 | 142,044 | 13.91 | 57,387 | 57,387.00 | 0.89 | 50 |
| 18 | 18-Jun | 158.66 | 162.75 | 156.00 | 160.52 | 160.84 | 1.51 | 634.20 | 112,739 | 11.04 | 62,904 | 62,904.00 | 1.01 | 55 |
| 19 | 17-Jun | 161.00 | 161.88 | 157.65 | 158.13 | 158.83 | -1.75 | 624.75 | 79,252 | 7.76 | 47,668 | 47,668.00 | 0.76 | 42 |
| 20 | 16-Jun | 160.99 | 164.50 | 159.00 | 160.95 | 161.57 | 0.42 | 635.89 | 126,586 | 12.40 | 74,488 | 74,488.00 | 1.20 | 65 |
| 21 | 13-Jun | 150.00 | 162.99 | 147.21 | 160.27 | 156.92 | 0.50 | 633.21 | 180,931 | 17.72 | 80,258 | 80,258.00 | 1.26 | 70 |
| 22 | 12-Jun | 164.38 | 167.80 | 158.00 | 159.48 | 162.41 | -2.14 | 630.09 | 262,859 | 25.74 | 153,224 | 153,224.00 | 2.49 | 134 |
| 23 | 11-Jun | 158.10 | 176.95 | 158.10 | 162.96 | 167.15 | 9.34 | 643.84 | 1,178,661 | 115.43 | 389,902 | 389,902.00 | 6.52 | 340 |
| 24 | 10-Jun | 150.00 | 151.00 | 145.00 | 149.04 | 148.66 | 0.33 | 588.84 | 100,322 | 9.82 | 69,453 | 69,453.00 | 1.03 | 61 |
| 25 | 09-Jun | 146.84 | 154.50 | 146.84 | 148.55 | 149.51 | 3.90 | 586.90 | 249,428 | 24.43 | 171,018 | 171,018.00 | 2.56 | 149 |
| 26 | 06-Jun | 146.87 | 146.87 | 139.10 | 142.97 | 141.63 | -0.84 | 564.86 | 53,310 | 5.22 | 0 | 0.00 | 0.00 | 46 |
| 27 | 05-Jun | 144.10 | 148.29 | 142.50 | 144.18 | 146.24 | 2.09 | 569.64 | 82,961 | 8.12 | 0 | 0.00 | 0.00 | 72 |
| 28 | 04-Jun | 135.14 | 141.23 | 133.02 | 141.23 | 138.76 | 5.00 | 557.98 | 144,486 | 14.15 | 0 | 0.00 | 0.00 | 126 |
| 29 | 03-Jun | 134.99 | 138.00 | 132.10 | 134.51 | 135.38 | -0.18 | 531.43 | 64,454 | 6.31 | 0 | 0.00 | 0.00 | 56 |
| 30 | 02-Jun | 131.01 | 135.00 | 130.05 | 134.75 | 133.34 | 0.94 | 532.38 | 53,512 | 5.24 | 0 | 0.00 | 0.00 | 47 |
| 31 | 30-May | 132.60 | 135.50 | 131.20 | 133.49 | 133.33 | -0.58 | 527.40 | 93,398 | 9.15 | 0 | 0.00 | 0.00 | 81 |
| 32 | 29-May | 135.50 | 138.00 | 130.55 | 134.27 | 134.02 | -0.11 | 530.49 | 86,208 | 8.44 | 0 | 0.00 | 0.00 | 75 |
| 33 | 28-May | 134.95 | 135.50 | 130.00 | 134.42 | 133.22 | 1.93 | 531.08 | 67,678 | 6.63 | 0 | 0.00 | 0.00 | 59 |
| 34 | 27-May | 132.20 | 132.89 | 128.82 | 131.87 | 131.19 | 0.08 | 521.00 | 27,771 | 2.72 | 0 | 0.00 | 0.00 | 24 |
| 35 | 26-May | 126.50 | 132.89 | 126.00 | 131.76 | 129.00 | 4.10 | 520.57 | 51,141 | 5.01 | 0 | 0.00 | 0.00 | 45 |
| 36 | 23-May | 129.15 | 130.99 | 126.24 | 126.57 | 127.70 | -2.11 | 500.06 | 79,431 | 7.78 | 0 | 0.00 | 0.00 | 69 |
| 37 | 22-May | 130.00 | 130.95 | 128.00 | 129.30 | 129.39 | -0.20 | 510.85 | 20,289 | 1.99 | 0 | 0.00 | 0.00 | 18 |
| 38 | 21-May | 129.90 | 131.88 | 126.46 | 129.56 | 128.51 | -0.33 | 511.88 | 28,601 | 2.80 | 0 | 0.00 | 0.00 | 25 |
| 39 | 20-May | 136.50 | 136.50 | 128.00 | 129.99 | 132.13 | -2.90 | 513.58 | 31,925 | 3.13 | 0 | 0.00 | 0.00 | 28 |
| 40 | 19-May | 132.99 | 135.00 | 130.19 | 133.87 | 133.01 | 1.01 | 528.90 | 23,055 | 2.26 | 0 | 0.00 | 0.00 | 22 |
| 41 | 16-May | 130.01 | 133.12 | 128.10 | 132.53 | 131.60 | 1.83 | 523.61 | 33,423 | 3.27 | 0 | 0.00 | 0.00 | 32 |
| 42 | 15-May | 130.20 | 133.30 | 129.70 | 130.15 | 131.04 | -1.38 | 514.21 | 41,169 | 4.03 | 0 | 0.00 | 0.00 | 39 |
| 43 | 14-May | 130.08 | 133.31 | 129.44 | 131.97 | 131.52 | 1.95 | 521.40 | 17,377 | 1.70 | 0 | 0.00 | 0.00 | 16 |
| 44 | 13-May | 129.80 | 130.90 | 128.15 | 129.44 | 129.81 | -0.35 | 511.40 | 16,341 | 1.60 | 0 | 0.00 | 0.00 | 15 |
| 45 | 12-May | 127.76 | 130.04 | 126.05 | 129.89 | 128.50 | 4.88 | 513.18 | 29,076 | 2.85 | 0 | 0.00 | 0.00 | 28 |
| 46 | 09-May | 123.80 | 125.00 | 122.20 | 123.85 | 123.54 | -1.53 | 489.32 | 19,273 | 1.89 | 0 | 0.00 | 0.00 | 18 |
| 47 | 08-May | 126.00 | 130.66 | 125.20 | 125.77 | 128.34 | 0.30 | 496.90 | 38,621 | 3.78 | 0 | 0.00 | 0.00 | 37 |
| 48 | 07-May | 125.87 | 126.00 | 123.00 | 125.39 | 124.70 | -0.21 | 495.40 | 24,444 | 2.39 | 0 | 0.00 | 0.00 | 23 |
| 49 | 06-May | 128.95 | 128.95 | 125.12 | 125.65 | 127.01 | -1.90 | 496.43 | 10,210 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 50 | 05-May | 129.60 | 130.00 | 127.02 | 128.09 | 128.61 | -0.28 | 506.07 | 20,630 | 2.02 | 0 | 0.00 | 0.00 | 20 |
| 51 | 02-May | 129.43 | 132.48 | 126.78 | 128.45 | 128.00 | -1.16 | 507.49 | 34,257 | 3.35 | 0 | 0.00 | 0.00 | 32 |
| 52 | 30-Apr | 132.40 | 132.40 | 129.00 | 129.96 | 129.93 | -0.85 | 513.46 | 37,336 | 3.66 | 0 | 0.00 | 0.00 | 35 |
| 53 | 29-Apr | 126.43 | 132.62 | 125.00 | 131.07 | 128.91 | 3.67 | 517.84 | 46,984 | 4.60 | 0 | 0.00 | 0.00 | 44 |
| 54 | 28-Apr | 128.75 | 128.75 | 125.00 | 126.43 | 126.31 | -1.87 | 499.51 | 47,440 | 4.65 | 0 | 0.00 | 0.00 | 45 |
| 55 | 25-Apr | 134.75 | 135.20 | 128.01 | 128.84 | 129.49 | -4.39 | 509.03 | 55,411 | 5.43 | 0 | 0.00 | 0.00 | 52 |
| 56 | 24-Apr | 136.00 | 137.00 | 130.00 | 134.75 | 134.36 | -0.44 | 532.38 | 59,293 | 5.81 | 0 | 0.00 | 0.00 | 56 |
| 57 | 23-Apr | 130.11 | 136.22 | 126.61 | 135.35 | 132.08 | 4.32 | 534.75 | 78,121 | 7.65 | 0 | 0.00 | 0.00 | 74 |
| 58 | 22-Apr | 131.60 | 135.00 | 128.83 | 129.74 | 130.43 | -0.92 | 512.59 | 35,362 | 3.46 | 0 | 0.00 | 0.00 | 33 |
| 59 | 21-Apr | 129.51 | 132.00 | 127.00 | 130.95 | 130.56 | 2.44 | 517.37 | 40,975 | 4.01 | 0 | 0.00 | 0.00 | 39 |
| 60 | 17-Apr | 123.87 | 128.05 | 123.19 | 127.83 | 126.52 | 4.81 | 505.04 | 61,721 | 6.04 | 0 | 0.00 | 0.00 | 58 |
| 61 | 16-Apr | 122.70 | 123.00 | 120.00 | 121.96 | 122.03 | 0.69 | 481.85 | 20,719 | 2.03 | 0 | 0.00 | 0.00 | 20 |
| 62 | 15-Apr | 121.85 | 123.65 | 120.01 | 121.13 | 122.03 | 0.80 | 478.57 | 37,955 | 3.72 | 0 | 0.00 | 0.00 | 36 |
| 63 | 11-Apr | 119.95 | 122.50 | 117.50 | 120.17 | 120.31 | 2.69 | 474.78 | 28,992 | 2.84 | 0 | 0.00 | 0.00 | 27 |
| 64 | 09-Apr | 116.99 | 118.00 | 115.00 | 117.02 | 116.69 | 0.03 | 462.33 | 18,072 | 1.77 | 0 | 0.00 | 0.00 | 17 |
| 65 | 08-Apr | 116.00 | 120.00 | 116.00 | 116.99 | 117.34 | 1.46 | 462.21 | 30,094 | 2.95 | 0 | 0.00 | 0.00 | 28 |
| 66 | 07-Apr | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -5.00 | 455.58 | 29,001 | 2.84 | 0 | 0.00 | 0.00 | 27 |
| 67 | 04-Apr | 124.40 | 126.40 | 120.40 | 121.38 | 123.08 | -2.43 | 479.56 | 48,830 | 4.78 | 0 | 0.00 | 0.00 | 46 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ