| 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: 126.05; Drift%: 2.71 |
| Industry: Auto Components | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 223.5 / 107.72 | Month: 129.1 / 107.72 | Week: 133.31 / 126.05 | Day: 131.88 / 126.46 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.25 |
| 2 | 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 | 0.28 |
| 3 | 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 | 0.22 |
| 4 | 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 | 0.32 |
| 5 | 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 | 0.39 |
| 6 | 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 | 0.16 |
| 7 | 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 | 0.15 |
| 8 | 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 | 0.28 |
| 9 | 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 | 0.18 |
| 10 | 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 | 0.37 |
| 11 | 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 | 0.23 |
| 12 | 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 | 0.10 |
| 13 | 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 | 0.20 |
| 14 | 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 | 0.32 |
| 15 | 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 | 0.35 |
| 16 | 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 | 0.44 |
| 17 | 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 | 0.45 |
| 18 | 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 | 0.52 |
| 19 | 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 | 0.56 |
| 20 | 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 | 0.74 |
| 21 | 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 | 0.33 |
| 22 | 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 | 0.39 |
| 23 | 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 | 0.58 |
| 24 | 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 | 0.20 |
| 25 | 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 | 0.36 |
| 26 | 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 | 0.27 |
| 27 | 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 | 0.17 |
| 28 | 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 | 0.28 |
| 29 | 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 | 0.27 |
| 30 | 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 | 0.46 |
| 31 | 03-Apr | 116.62 | 124.40 | 114.85 | 124.40 | 121.68 | 5.00 | 491.49 | 71,686 | 7.02 | 0 | 0.00 | 0.00 | 0.68 |
| 32 | 02-Apr | 117.76 | 120.50 | 117.00 | 118.48 | 118.64 | -0.40 | 468.10 | 17,072 | 1.67 | 0 | 0.00 | 0.00 | 0.16 |
| 33 | 01-Apr | 115.60 | 119.49 | 115.05 | 118.95 | 117.29 | 2.53 | 469.96 | 39,745 | 3.89 | 0 | 0.00 | 0.00 | 0.38 |
| 34 | 28-Mar | 115.82 | 117.00 | 115.00 | 116.01 | 116.13 | 0.16 | 458.34 | 140,361 | 13.75 | 0 | 0.00 | 0.00 | 1.33 |
| 35 | 27-Mar | 114.00 | 117.95 | 112.80 | 115.82 | 115.24 | 0.79 | 457.59 | 302,245 | 29.60 | 0 | 0.00 | 0.00 | 2.86 |
| 36 | 26-Mar | 118.40 | 119.50 | 114.00 | 114.91 | 116.01 | -2.64 | 454.00 | 120,154 | 11.77 | 0 | 0.00 | 0.00 | 1.14 |
| 37 | 25-Mar | 121.60 | 122.00 | 115.00 | 118.02 | 117.17 | -0.97 | 466.28 | 289,066 | 28.31 | 0 | 0.00 | 0.00 | 2.74 |
| 38 | 24-Mar | 119.00 | 120.94 | 116.10 | 119.17 | 119.74 | 1.69 | 470.83 | 172,276 | 16.87 | 0 | 0.00 | 0.00 | 1.63 |
| 39 | 21-Mar | 117.01 | 118.60 | 115.99 | 117.19 | 117.15 | 0.25 | 463.00 | 186,768 | 18.29 | 0 | 0.00 | 0.00 | 1.77 |
| 40 | 20-Mar | 118.00 | 121.40 | 116.42 | 116.90 | 117.19 | 0.34 | 461.86 | 212,121 | 20.77 | 0 | 0.00 | 0.00 | 2.01 |
| 41 | 19-Mar | 118.97 | 118.97 | 116.00 | 116.50 | 116.98 | 0.07 | 460.28 | 183,263 | 17.95 | 0 | 0.00 | 0.00 | 1.73 |
| 42 | 18-Mar | 116.25 | 118.90 | 113.00 | 116.42 | 116.15 | 1.75 | 459.96 | 138,328 | 13.55 | 0 | 0.00 | 0.00 | 1.31 |
| 43 | 17-Mar | 117.99 | 119.60 | 112.55 | 114.42 | 116.65 | -1.47 | 452.06 | 84,038 | 8.23 | 0 | 0.00 | 0.00 | 0.80 |
| 44 | 13-Mar | 119.00 | 120.60 | 115.00 | 116.13 | 116.24 | -1.63 | 458.82 | 93,816 | 9.19 | 0 | 0.00 | 0.00 | 0.89 |
| 45 | 12-Mar | 122.00 | 122.00 | 116.00 | 118.06 | 118.49 | -2.36 | 466.44 | 176,849 | 17.32 | 0 | 0.00 | 0.00 | 1.67 |
| 46 | 11-Mar | 120.00 | 123.80 | 115.00 | 120.91 | 119.21 | 0.36 | 477.70 | 103,372 | 10.12 | 0 | 0.00 | 0.00 | 0.98 |
| 47 | 10-Mar | 129.00 | 129.10 | 120.18 | 120.48 | 122.66 | -4.77 | 476.00 | 81,352 | 7.97 | 0 | 0.00 | 0.00 | 0.77 |
| 48 | 07-Mar | 127.66 | 127.66 | 124.00 | 126.51 | 127.13 | 4.05 | 499.83 | 123,034 | 12.05 | 0 | 0.00 | 0.00 | 1.16 |
| 49 | 06-Mar | 118.60 | 121.59 | 118.60 | 121.59 | 120.99 | 5.00 | 480.39 | 36,753 | 3.60 | 0 | 0.00 | 0.00 | 0.35 |
| 50 | 05-Mar | 110.00 | 115.80 | 110.00 | 115.80 | 115.00 | 5.00 | 457.51 | 37,696 | 3.69 | 0 | 0.00 | 0.00 | 0.36 |
| 51 | 04-Mar | 117.70 | 119.00 | 107.72 | 110.29 | 113.40 | -5.49 | 435.74 | 598,265 | 58.59 | 390,735 | 390,735.00 | 4.43 | 3.70 |
| 52 | 03-Mar | 120.10 | 122.39 | 113.11 | 116.70 | 116.67 | -2.48 | 461.07 | 112,551 | 11.02 | 42,468 | 42,468.00 | 0.50 | 0.40 |
| 53 | 28-Feb | 122.48 | 123.76 | 117.66 | 119.67 | 120.23 | -1.81 | 472.80 | 105,798 | 10.36 | 47,442 | 47,442.00 | 0.57 | 0.45 |
| 54 | 27-Feb | 127.10 | 128.65 | 121.30 | 121.87 | 124.09 | -3.86 | 481.49 | 122,139 | 11.96 | 62,555 | 62,555.00 | 0.78 | 0.59 |
| 55 | 25-Feb | 128.15 | 130.19 | 125.00 | 126.76 | 128.07 | -0.56 | 500.81 | 108,938 | 10.67 | 46,843 | 46,843.00 | 0.60 | 0.44 |
| 56 | 24-Feb | 129.00 | 129.31 | 125.22 | 127.48 | 127.05 | -2.23 | 503.66 | 106,155 | 10.40 | 43,715 | 43,715.00 | 0.56 | 0.41 |
| 57 | 21-Feb | 131.51 | 136.53 | 129.71 | 130.39 | 132.04 | -0.66 | 515.16 | 170,175 | 16.67 | 60,454 | 60,454.00 | 0.80 | 0.57 |
| 58 | 20-Feb | 136.98 | 138.29 | 130.00 | 131.26 | 132.17 | 0.33 | 518.59 | 246,824 | 24.17 | 111,840 | 111,840.00 | 1.48 | 1.06 |
| 59 | 19-Feb | 125.30 | 132.70 | 125.30 | 130.83 | 130.47 | 2.87 | 516.89 | 122,399 | 11.99 | 54,756 | 54,756.00 | 0.71 | 0.52 |
| 60 | 18-Feb | 134.00 | 134.18 | 124.24 | 127.18 | 127.31 | -4.11 | 502.47 | 237,762 | 23.28 | 138,213 | 138,213.00 | 1.76 | 1.31 |
| 61 | 17-Feb | 138.00 | 139.50 | 130.01 | 132.63 | 132.58 | -1.75 | 524.01 | 207,545 | 20.33 | 84,816 | 84,816.00 | 1.12 | 0.80 |
| 62 | 14-Feb | 144.21 | 144.21 | 134.00 | 134.99 | 136.87 | -4.00 | 533.33 | 148,376 | 14.53 | 71,954 | 71,954.00 | 0.98 | 0.68 |
| 63 | 13-Feb | 143.00 | 147.03 | 140.00 | 140.61 | 143.61 | -0.59 | 555.53 | 169,589 | 16.61 | 71,607 | 71,607.00 | 1.03 | 0.68 |
| 64 | 12-Feb | 141.00 | 146.25 | 135.28 | 141.44 | 141.27 | -5.28 | 558.81 | 469,308 | 45.96 | 173,531 | 173,531.00 | 2.45 | 1.64 |
| 65 | 11-Feb | 153.50 | 156.01 | 145.35 | 149.33 | 148.20 | -2.50 | 589.99 | 287,801 | 28.19 | 126,979 | 126,979.00 | 1.88 | 1.20 |
| 66 | 10-Feb | 162.75 | 163.01 | 149.10 | 153.16 | 154.11 | -6.51 | 605.12 | 301,103 | 29.49 | 161,425 | 161,425.00 | 2.49 | 1.53 |
| 67 | 07-Feb | 165.00 | 170.00 | 161.16 | 163.83 | 165.47 | 0.09 | 647.27 | 150,982 | 14.79 | 74,479 | 74,479.00 | 1.23 | 0.70 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ