Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TOLINS, Tolins Tyres Limited, INE0RWQ01014, Listing: 16-Sep-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 202.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 12-Sep-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 5; VWAP21: Low52 Price: 83.04 Barrier: 93.9; Drift%: 3.6
Basic Industry: Tyres & Rubber Products Total Equity: 39,508,831 Low52 Date: 30-Mar-2026 SHP: 68.53 / 0.18 / 2.25 / 29.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 223.5 / 107.72 Month: 152.24 / 128.0 Week: 121.03 / 109.0 Day: 99.15 / 94.34 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 96.22 99.15 94.34 97.41 97.34 1.05 384.86 80,332 3.26 38,366 2.61 0.37 33
2 06-Apr 92.30 96.90 92.30 96.40 94.49 1.98 380.87 65,943 2.67 36,388 2.48 0.34 32
3 02-Apr 92.00 94.90 89.45 94.53 91.91 1.48 373.48 63,720 2.58 24,548 1.67 0.23 21
4 01-Apr 92.86 93.90 87.71 93.15 91.83 10.30 368.02 104,405 4.23 58,299 3.97 0.54 51
5 30-Mar 88.01 89.81 83.04 84.45 86.36 -6.08 333.65 206,582 8.38 109,249 7.44 0.94 95
6 27-Mar 95.55 95.55 89.05 89.92 91.29 -6.16 355.26 238,441 9.67 140,011 9.54 1.28 122
7 25-Mar 95.00 99.10 94.93 95.82 97.63 1.15 378.57 114,617 4.65 68,056 4.64 0.66 59
8 24-Mar 94.45 95.99 92.92 94.73 94.55 1.95 374.27 111,573 4.52 63,645 4.34 0.60 55
9 23-Mar 98.63 99.96 90.10 92.92 95.17 -5.79 367.12 177,827 7.21 86,469 5.89 0.82 75
10 20-Mar 99.50 100.95 98.00 98.63 99.45 0.84 389.68 62,905 2.55 37,592 2.56 0.37 33
11 19-Mar 103.00 104.00 96.15 97.81 99.80 -3.97 386.44 88,013 3.57 52,013 3.54 0.52 45
12 18-Mar 98.75 103.50 98.70 101.85 101.73 3.14 402.40 88,390 3.58 45,684 3.11 0.46 40
13 17-Mar 97.20 100.97 96.67 98.75 98.38 1.56 390.15 63,809 2.59 32,277 2.20 0.32 28
14 16-Mar 99.00 99.18 94.80 97.23 96.54 -1.64 384.14 166,729 6.76 84,577 5.76 0.82 74
15 13-Mar 103.86 103.97 98.15 98.85 99.96 -4.47 390.54 128,126 5.20 71,469 4.87 0.71 62
16 12-Mar 102.05 105.20 101.00 103.47 103.55 0.39 408.80 207,682 8.42 173,961 11.85 1.80 152
17 11-Mar 103.50 106.32 102.41 103.07 104.92 0.15 407.22 157,653 6.39 98,045 6.68 1.03 85
18 10-Mar 102.98 104.00 99.26 102.92 101.70 4.27 406.62 131,401 5.33 90,718 6.18 0.92 79
19 09-Mar 103.50 103.50 97.61 98.71 99.61 -5.47 389.99 245,006 9.93 154,241 10.51 1.54 134
20 06-Mar 104.70 106.83 104.00 104.42 105.38 -1.26 412.55 75,164 3.05 48,818 3.33 0.51 43
21 05-Mar 105.89 107.50 104.42 105.75 105.73 0.33 417.81 63,371 2.57 31,628 2.16 0.33 28
22 04-Mar 106.52 106.52 104.00 105.40 105.14 -2.08 416.42 74,284 3.01 37,976 2.59 0.40 33
23 02-Mar 103.00 109.50 103.00 107.64 107.45 -3.11 425.27 147,993 6.00 68,303 4.65 0.73 60
24 27-Feb 112.00 112.84 109.00 111.09 110.55 -0.79 438.90 78,441 3.18 43,721 2.98 0.48 38
25 26-Feb 113.68 115.29 110.00 111.98 112.41 -1.48 442.42 139,474 5.66 84,968 5.79 0.96 74
26 25-Feb 117.17 118.49 113.00 113.66 114.90 -3.00 449.06 130,429 5.29 88,092 6.00 1.01 77
27 24-Feb 117.50 118.23 115.22 117.17 116.70 -1.08 462.92 69,385 2.81 34,314 2.34 0.40 30
28 23-Feb 121.00 121.03 118.00 118.45 118.96 -1.24 467.98 60,819 2.47 33,725 2.30 0.40 29
29 20-Feb 119.00 123.12 119.00 119.94 120.81 -1.60 473.87 72,317 2.93 42,158 2.87 0.51 37
30 19-Feb 123.55 124.30 119.15 121.89 122.43 -1.30 481.57 65,128 2.64 36,044 2.46 0.44 31
31 18-Feb 124.50 126.48 122.68 123.49 123.88 -0.30 487.89 57,227 2.32 29,008 1.98 0.36 25
32 17-Feb 122.79 125.50 121.69 123.86 124.05 1.45 489.36 58,252 2.36 27,947 1.90 0.35 24
33 16-Feb 126.95 126.95 121.50 122.09 123.68 -5.23 482.36 174,731 7.08 101,975 6.95 1.26 89
34 13-Feb 129.50 131.49 125.15 128.83 128.42 -1.11 508.99 97,117 3.94 56,271 3.83 0.72 49
35 12-Feb 130.12 131.80 128.20 130.28 130.01 0.97 514.72 122,826 4.98 77,901 5.31 1.01 68
36 11-Feb 129.06 133.80 127.21 129.03 130.41 0.73 509.78 223,559 9.06 103,022 7.02 1.34 90
37 10-Feb 129.97 134.00 127.00 128.09 129.97 -1.26 506.07 184,695 7.49 123,143 8.39 1.60 107
38 09-Feb 127.50 131.89 125.92 129.73 129.87 2.48 512.55 115,781 4.69 53,608 3.65 0.70 47
39 06-Feb 126.00 127.28 123.00 126.59 125.16 0.41 500.14 48,110 1.95 23,823 1.62 0.30 20
40 05-Feb 129.98 129.98 124.66 126.07 126.18 -1.65 498.09 32,827 1.33 18,695 1.27 0.24 16
41 04-Feb 121.00 130.95 120.68 128.19 126.55 5.30 506.46 125,071 5.07 68,146 4.64 0.86 58
42 03-Feb 119.80 123.08 118.10 121.74 121.04 3.65 480.98 84,578 3.43 45,382 3.09 0.55 39
43 02-Feb 118.98 119.26 114.01 117.45 116.71 -1.55 464.03 60,801 2.47 25,692 1.75 0.30 22
44 01-Feb 122.00 122.00 117.14 119.30 119.84 -1.31 471.34 24,662 1.00 14,675 1.00 0.18 13
45 30-Jan 117.82 121.50 116.01 120.88 119.69 2.17 477.58 46,374 1.88 23,821 1.62 0.29 20
46 29-Jan 120.00 120.48 117.00 118.31 118.59 -0.95 467.43 66,925 2.71 31,776 2.17 0.38 27
47 28-Jan 115.50 120.95 115.50 119.45 117.96 3.18 471.93 77,675 3.15 42,124 2.87 0.50 36
48 27-Jan 115.50 119.85 112.06 115.77 114.68 0.35 457.39 75,268 3.05 33,580 2.29 0.39 29
49 23-Jan 119.85 119.85 114.25 115.37 116.59 -2.20 455.81 62,581 2.54 37,233 2.54 0.43 32
50 22-Jan 117.50 119.30 116.37 117.96 118.06 1.22 466.05 78,614 3.19 34,733 2.37 0.41 30
51 21-Jan 118.07 120.00 114.42 116.54 116.48 -2.26 460.44 146,270 5.93 76,800 5.23 0.89 66
52 20-Jan 126.49 127.75 118.29 119.23 120.56 -5.42 471.06 188,739 7.65 92,819 6.32 1.12 80
53 19-Jan 128.00 129.90 124.25 126.06 126.19 -2.17 498.05 76,321 3.09 45,590 3.11 0.58 39
54 16-Jan 128.70 131.00 127.00 128.86 128.84 0.09 509.11 63,448 2.57 30,499 2.08 0.39 26
55 14-Jan 129.04 132.00 127.22 128.74 129.81 -0.34 508.64 103,691 4.20 32,937 2.24 0.43 28
56 13-Jan 131.00 131.00 128.25 129.18 129.14 -0.11 510.38 39,807 1.61 25,264 1.72 0.33 22
57 12-Jan 132.30 132.30 126.42 129.32 128.85 -1.06 510.93 92,644 3.76 42,373 2.89 0.55 36
58 09-Jan 132.63 132.63 126.51 130.70 129.13 -0.48 516.38 131,767 5.34 61,455 4.19 0.79 53
59 08-Jan 133.46 133.46 129.51 131.33 131.16 -1.83 518.87 78,425 3.18 43,563 2.97 0.57 37
60 07-Jan 131.93 134.49 131.91 133.78 132.97 1.24 528.55 42,547 1.73 22,689 1.55 0.30 19
61 06-Jan 136.25 136.25 131.00 132.14 133.01 -2.67 522.07 97,690 3.96 38,698 2.64 0.51 33
62 05-Jan 139.15 139.49 135.11 135.77 136.44 -2.40 536.41 59,879 2.43 30,064 2.05 0.41 26
63 02-Jan 133.75 143.85 132.60 139.11 138.80 4.00 549.61 239,670 9.72 97,678 6.66 1.36 84
64 01-Jan 133.40 134.89 132.44 133.76 133.93 -0.02 528.47 59,272 2.40 31,920 2.17 0.43 27
65 31-Dec 131.65 134.30 131.00 133.79 132.93 2.20 528.59 67,049 2.72 31,577 2.15 0.42 27
66 30-Dec 131.48 131.69 130.34 130.91 130.83 -0.43 517.21 39,677 1.61 23,097 1.57 0.30 20
67 29-Dec 135.50 135.50 131.00 131.48 132.12 -1.19 519.46 63,530 2.58 32,742 2.23 0.43 28

Similar Stocks: APOLLOTYRE    BALKRISIND    MRF    MODIRUBBER    TOLINS    TVSSRICHAK    CEATLTD    JKTYRE    ETML    VIAZ    ITTL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com