| 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: -; Drift%: - |
| 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 / 0.05 / 1.9 / 29.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.5 / 107.72 | Month: 202.0 / 151.6 | Week: 196.7 / 177.2 | Day: 187.5 / 180.43 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 180.44 | 187.50 | 180.43 | 185.15 | 183.79 | 3.43 | 731.51 | 225,860 | 4.81 | 101,826 | 4.29 | 1.87 | 87 |
| 2 | 11-Nov | 179.60 | 185.50 | 176.46 | 179.01 | 178.55 | -0.07 | 707.25 | 121,863 | 2.59 | 48,343 | 2.04 | 0.86 | 42 |
| 3 | 10-Nov | 179.80 | 185.50 | 178.55 | 179.13 | 181.51 | -0.16 | 707.72 | 151,117 | 3.22 | 45,405 | 1.91 | 0.82 | 40 |
| 4 | 07-Nov | 180.72 | 184.33 | 176.36 | 179.42 | 180.01 | -0.72 | 708.87 | 237,086 | 5.05 | 62,157 | 2.62 | 1.12 | 54 |
| 5 | 06-Nov | 193.20 | 196.27 | 178.62 | 180.72 | 186.34 | -6.05 | 714.00 | 527,509 | 11.23 | 181,814 | 7.67 | 3.39 | 159 |
| 6 | 04-Nov | 188.85 | 197.69 | 183.46 | 192.35 | 194.07 | 3.34 | 759.95 | 1,559,008 | 33.18 | 394,224 | 16.63 | 7.65 | 345 |
| 7 | 03-Nov | 185.65 | 190.74 | 181.36 | 186.14 | 185.87 | -0.14 | 735.42 | 337,436 | 7.18 | 89,107 | 3.76 | 1.66 | 78 |
| 8 | 31-Oct | 188.69 | 190.45 | 185.18 | 186.41 | 187.72 | -1.21 | 736.48 | 106,350 | 2.26 | 49,761 | 2.10 | 0.93 | 44 |
| 9 | 30-Oct | 191.00 | 193.10 | 187.00 | 188.69 | 189.85 | -1.90 | 745.49 | 234,813 | 5.00 | 82,407 | 3.48 | 1.56 | 72 |
| 10 | 29-Oct | 192.00 | 196.70 | 184.37 | 192.35 | 192.20 | 0.02 | 759.95 | 1,159,049 | 24.67 | 241,097 | 10.17 | 4.63 | 211 |
| 11 | 28-Oct | 190.00 | 195.00 | 188.61 | 192.32 | 191.41 | 3.10 | 759.83 | 1,382,397 | 29.42 | 376,089 | 15.86 | 7.20 | 329 |
| 12 | 27-Oct | 177.20 | 191.00 | 177.20 | 186.53 | 186.61 | 5.03 | 736.96 | 1,489,227 | 31.70 | 261,905 | 11.05 | 4.89 | 229 |
| 13 | 24-Oct | 181.00 | 181.62 | 174.90 | 177.59 | 178.53 | -2.88 | 701.64 | 387,570 | 8.25 | 116,716 | 4.92 | 2.08 | 102 |
| 14 | 23-Oct | 166.70 | 188.50 | 166.65 | 182.86 | 182.46 | 9.69 | 722.46 | 3,331,783 | 70.91 | 457,940 | 19.31 | 8.36 | 401 |
| 15 | 21-Oct | 164.37 | 168.00 | 160.27 | 166.71 | 165.42 | 1.42 | 658.65 | 59,874 | 1.27 | 37,388 | 1.58 | 0.62 | 33 |
| 16 | 20-Oct | 160.14 | 169.30 | 159.21 | 164.38 | 165.32 | 2.65 | 649.45 | 358,741 | 7.64 | 103,918 | 4.38 | 1.72 | 91 |
| 17 | 17-Oct | 161.65 | 162.75 | 157.44 | 160.14 | 159.53 | -1.94 | 632.69 | 197,958 | 4.21 | 87,416 | 3.69 | 1.39 | 77 |
| 18 | 16-Oct | 163.40 | 165.00 | 161.88 | 163.30 | 163.78 | 0.93 | 645.18 | 93,380 | 1.99 | 34,585 | 1.46 | 0.57 | 30 |
| 19 | 15-Oct | 162.15 | 163.55 | 160.15 | 161.80 | 161.59 | -0.22 | 639.25 | 96,171 | 2.05 | 48,623 | 2.05 | 0.79 | 43 |
| 20 | 14-Oct | 165.50 | 167.90 | 160.31 | 162.15 | 163.83 | -1.91 | 640.64 | 170,635 | 3.63 | 78,074 | 3.29 | 1.28 | 68 |
| 21 | 13-Oct | 167.81 | 168.40 | 163.38 | 165.30 | 165.09 | -1.95 | 653.08 | 98,989 | 2.11 | 41,940 | 1.77 | 0.69 | 37 |
| 22 | 10-Oct | 166.44 | 169.45 | 166.26 | 168.59 | 167.67 | 1.29 | 666.08 | 77,989 | 1.66 | 31,648 | 1.33 | 0.53 | 28 |
| 23 | 09-Oct | 169.32 | 170.25 | 165.00 | 166.44 | 166.92 | -0.73 | 657.58 | 100,511 | 2.14 | 36,425 | 1.54 | 0.61 | 32 |
| 24 | 08-Oct | 170.00 | 172.94 | 167.00 | 167.67 | 169.30 | -1.53 | 662.44 | 154,743 | 3.29 | 60,681 | 2.56 | 1.03 | 53 |
| 25 | 07-Oct | 173.14 | 173.14 | 168.16 | 170.27 | 170.27 | -1.66 | 672.72 | 189,308 | 4.03 | 56,755 | 2.39 | 0.97 | 50 |
| 26 | 06-Oct | 176.00 | 177.39 | 171.76 | 173.14 | 174.18 | -0.82 | 684.06 | 180,407 | 3.84 | 57,115 | 2.41 | 0.99 | 50 |
| 27 | 03-Oct | 178.00 | 179.01 | 173.10 | 174.58 | 175.08 | -1.36 | 689.75 | 139,338 | 2.97 | 54,293 | 2.29 | 0.95 | 48 |
| 28 | 01-Oct | 175.00 | 177.99 | 173.88 | 176.99 | 175.58 | 1.82 | 699.27 | 164,370 | 3.50 | 53,584 | 2.26 | 0.94 | 47 |
| 29 | 30-Sep | 172.20 | 174.96 | 170.15 | 173.82 | 172.61 | 1.93 | 686.74 | 273,768 | 5.83 | 55,977 | 2.36 | 0.97 | 49 |
| 30 | 29-Sep | 182.00 | 182.00 | 170.00 | 170.53 | 174.03 | -3.28 | 673.74 | 383,129 | 8.15 | 107,657 | 4.54 | 1.87 | 94 |
| 31 | 26-Sep | 181.15 | 183.24 | 173.89 | 176.31 | 178.37 | -2.60 | 696.58 | 462,280 | 9.84 | 115,337 | 4.86 | 2.06 | 101 |
| 32 | 25-Sep | 195.38 | 196.02 | 180.00 | 181.01 | 185.68 | -7.48 | 715.15 | 668,430 | 14.23 | 271,840 | 11.46 | 5.05 | 238 |
| 33 | 24-Sep | 190.00 | 201.00 | 187.98 | 195.64 | 196.19 | 3.87 | 772.95 | 2,185,242 | 46.51 | 474,865 | 20.03 | 9.32 | 416 |
| 34 | 23-Sep | 193.33 | 193.84 | 185.00 | 188.35 | 189.18 | -2.09 | 744.15 | 368,365 | 7.84 | 126,381 | 5.33 | 2.39 | 111 |
| 35 | 22-Sep | 185.35 | 194.59 | 184.01 | 192.37 | 191.56 | 3.28 | 760.03 | 638,848 | 13.60 | 178,010 | 7.51 | 3.41 | 156 |
| 36 | 19-Sep | 193.33 | 193.33 | 184.52 | 186.26 | 188.01 | -3.30 | 735.89 | 319,740 | 6.81 | 146,183 | 6.16 | 2.75 | 128 |
| 37 | 18-Sep | 195.70 | 198.44 | 190.02 | 192.62 | 193.13 | -0.80 | 761.02 | 383,094 | 8.15 | 112,834 | 4.76 | 2.18 | 99 |
| 38 | 17-Sep | 196.95 | 201.80 | 191.60 | 194.18 | 196.40 | -0.99 | 767.18 | 627,595 | 13.36 | 235,431 | 9.93 | 4.62 | 206 |
| 39 | 16-Sep | 188.40 | 199.80 | 185.30 | 196.13 | 195.35 | 4.64 | 774.89 | 1,328,355 | 28.27 | 289,533 | 12.21 | 5.66 | 254 |
| 40 | 15-Sep | 193.90 | 195.39 | 184.50 | 187.44 | 188.90 | -2.82 | 740.55 | 714,537 | 15.21 | 222,167 | 9.37 | 4.20 | 195 |
| 41 | 12-Sep | 186.10 | 202.00 | 180.00 | 192.88 | 194.60 | 2.48 | 762.05 | 4,665,925 | 99.31 | 658,693 | 27.78 | 12.82 | 577 |
| 42 | 11-Sep | 179.40 | 200.50 | 177.06 | 188.21 | 193.83 | 7.20 | 743.60 | 11,939,063 | 254.11 | 1,220,830 | 51.49 | 23.66 | 1,069 |
| 43 | 10-Sep | 155.14 | 184.00 | 154.01 | 175.57 | 174.88 | 14.02 | 693.66 | 3,721,357 | 79.21 | 616,392 | 25.99 | 10.78 | 540 |
| 44 | 09-Sep | 155.45 | 157.12 | 153.00 | 153.98 | 154.67 | -1.28 | 608.36 | 54,964 | 1.17 | 24,818 | 1.05 | 0.38 | 22 |
| 45 | 08-Sep | 160.06 | 161.31 | 155.11 | 155.98 | 157.31 | -2.35 | 616.26 | 72,027 | 1.53 | 40,708 | 1.72 | 0.64 | 36 |
| 46 | 05-Sep | 155.21 | 161.75 | 154.21 | 159.74 | 158.58 | 3.73 | 631.11 | 108,839 | 2.32 | 42,549 | 1.79 | 0.67 | 37 |
| 47 | 04-Sep | 164.99 | 165.29 | 151.60 | 153.99 | 158.19 | -4.26 | 608.40 | 206,584 | 4.40 | 83,118 | 3.51 | 1.31 | 73 |
| 48 | 03-Sep | 168.73 | 168.73 | 159.28 | 160.85 | 163.22 | -0.03 | 635.50 | 249,817 | 5.32 | 92,016 | 3.88 | 1.50 | 81 |
| 49 | 02-Sep | 153.44 | 163.90 | 153.34 | 160.90 | 160.28 | 4.93 | 635.70 | 332,768 | 7.08 | 135,763 | 5.73 | 2.18 | 119 |
| 50 | 01-Sep | 155.11 | 155.72 | 152.45 | 153.34 | 153.58 | 0.08 | 605.83 | 67,237 | 1.43 | 42,421 | 1.79 | 0.65 | 37 |
| 51 | 29-Aug | 152.68 | 158.98 | 150.40 | 153.21 | 154.97 | 0.35 | 605.31 | 125,853 | 2.68 | 57,358 | 2.42 | 0.89 | 50 |
| 52 | 28-Aug | 158.01 | 158.01 | 151.50 | 152.68 | 154.68 | -3.81 | 603.22 | 85,537 | 1.82 | 40,464 | 1.71 | 0.63 | 35 |
| 53 | 26-Aug | 155.82 | 162.00 | 151.71 | 158.72 | 158.36 | 1.74 | 627.08 | 246,059 | 5.24 | 83,537 | 3.52 | 1.32 | 73 |
| 54 | 25-Aug | 149.70 | 169.75 | 148.25 | 156.01 | 162.07 | 4.12 | 616.38 | 1,137,094 | 24.20 | 215,915 | 9.11 | 3.50 | 189 |
| 55 | 22-Aug | 145.40 | 153.00 | 142.75 | 149.83 | 147.86 | 3.55 | 591.96 | 189,588 | 4.04 | 101,970 | 4.30 | 1.51 | 89 |
| 56 | 21-Aug | 145.95 | 146.15 | 143.49 | 144.70 | 144.90 | 0.31 | 571.69 | 46,982 | 1.00 | 23,711 | 1.00 | 0.34 | 21 |
| 57 | 20-Aug | 143.54 | 146.00 | 143.29 | 144.26 | 144.63 | 0.73 | 569.95 | 53,900 | 1.15 | 26,606 | 1.12 | 0.38 | 23 |
| 58 | 19-Aug | 144.51 | 145.74 | 142.49 | 143.21 | 143.75 | -1.49 | 565.81 | 79,385 | 1.69 | 51,659 | 2.18 | 0.74 | 45 |
| 59 | 18-Aug | 147.71 | 150.92 | 144.30 | 145.37 | 147.68 | 0.16 | 574.34 | 150,923 | 3.21 | 63,176 | 2.66 | 0.93 | 55 |
| 60 | 14-Aug | 146.12 | 150.29 | 143.90 | 145.14 | 146.36 | -6.31 | 573.43 | 158,443 | 3.37 | 75,061 | 3.17 | 1.10 | 66 |
| 61 | 13-Aug | 156.49 | 157.00 | 153.80 | 154.91 | 155.23 | 0.09 | 612.03 | 64,781 | 1.38 | 37,548 | 1.58 | 0.58 | 33 |
| 62 | 12-Aug | 154.99 | 156.90 | 152.60 | 154.77 | 154.84 | 0.97 | 611.48 | 76,973 | 1.64 | 52,251 | 2.20 | 0.81 | 46 |
| 63 | 11-Aug | 148.10 | 155.40 | 147.18 | 153.28 | 152.44 | 2.51 | 605.59 | 59,366 | 1.26 | 29,159 | 1.23 | 0.44 | 25 |
| 64 | 08-Aug | 151.80 | 155.00 | 145.20 | 149.53 | 152.08 | -0.58 | 590.78 | 70,761 | 1.51 | 27,188 | 1.15 | 0.41 | 24 |
| 65 | 07-Aug | 143.59 | 152.00 | 141.51 | 150.40 | 147.17 | 4.22 | 594.21 | 108,870 | 2.32 | 59,063 | 2.49 | 0.87 | 51 |
| 66 | 06-Aug | 147.48 | 148.33 | 141.63 | 144.31 | 143.95 | -2.15 | 570.15 | 76,407 | 1.63 | 42,317 | 1.78 | 0.61 | 37 |
| 67 | 05-Aug | 148.98 | 149.62 | 146.50 | 147.48 | 147.60 | -0.77 | 582.68 | 54,046 | 1.15 | 26,585 | 1.12 | 0.39 | 23 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL