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: 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: 150.34; Drift%: 1.53
Basic Industry: Tyres & Rubber Products Total Equity: 39,508,831 Low52 Date: 04-Mar-2025 SHP: 68.53 / 0.39 / 2.18 / 28.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 223.5 / 107.72 Month: 173.76 / 148.08 Week: 157.0 / 143.9 Day: 158.01 / 151.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 158.01 158.01 151.50 152.68 154.68 -3.81 603.22 85,537 3.08 40,464 40,464.00 0.63 35
2 26-Aug 155.82 162.00 151.71 158.72 158.36 1.74 627.08 246,059 8.86 83,537 83,537.00 1.32 73
3 25-Aug 149.70 169.75 148.25 156.01 162.07 4.12 616.38 1,137,094 40.94 215,915 215,915.00 3.50 189
4 22-Aug 145.40 153.00 142.75 149.83 147.86 3.55 591.96 189,588 6.83 101,970 101,970.00 1.51 89
5 21-Aug 145.95 146.15 143.49 144.70 144.90 0.31 571.69 46,982 1.69 23,711 23,711.00 0.34 21
6 20-Aug 143.54 146.00 143.29 144.26 144.63 0.73 569.95 53,900 1.94 26,606 26,606.00 0.38 23
7 19-Aug 144.51 145.74 142.49 143.21 143.75 -1.49 565.81 79,385 2.86 51,659 51,659.00 0.74 45
8 18-Aug 147.71 150.92 144.30 145.37 147.68 0.16 574.34 150,923 5.43 63,176 63,176.00 0.93 55
9 14-Aug 146.12 150.29 143.90 145.14 146.36 -6.31 573.43 158,443 5.71 75,061 75,061.00 1.10 66
10 13-Aug 156.49 157.00 153.80 154.91 155.23 0.09 612.03 64,781 2.33 37,548 37,548.00 0.58 33
11 12-Aug 154.99 156.90 152.60 154.77 154.84 0.97 611.48 76,973 2.77 52,251 52,251.00 0.81 46
12 11-Aug 148.10 155.40 147.18 153.28 152.44 2.51 605.59 59,366 2.14 29,159 29,159.00 0.44 25
13 08-Aug 151.80 155.00 145.20 149.53 152.08 -0.58 590.78 70,761 2.55 27,188 27,188.00 0.41 24
14 07-Aug 143.59 152.00 141.51 150.40 147.17 4.22 594.21 108,870 3.92 59,063 59,063.00 0.87 51
15 06-Aug 147.48 148.33 141.63 144.31 143.95 -2.15 570.15 76,407 2.75 42,317 42,317.00 0.61 37
16 05-Aug 148.98 149.62 146.50 147.48 147.60 -0.77 582.68 54,046 1.95 26,585 26,585.00 0.39 23
17 04-Aug 147.30 150.81 145.09 148.63 147.86 0.38 587.22 47,738 1.72 33,097 33,097.00 0.49 29
18 01-Aug 149.30 150.34 146.61 148.07 148.36 -0.65 585.01 109,152 3.93 62,909 62,909.00 0.93 55
19 31-Jul 149.16 151.94 148.08 149.04 149.71 -1.57 588.84 91,223 3.28 58,567 58,567.00 0.88 51
20 30-Jul 152.60 152.95 149.91 151.41 151.32 -0.50 598.20 80,548 2.90 39,921 39,921.00 0.60 35
21 29-Jul 153.90 154.99 150.73 152.17 152.21 -1.12 601.21 74,180 2.67 41,734 41,734.00 0.64 36
22 28-Jul 156.57 156.57 151.92 153.90 154.80 -1.71 608.04 67,226 2.42 32,212 32,212.00 0.50 28
23 25-Jul 160.93 160.93 155.20 156.57 156.89 -2.71 618.59 121,701 4.38 45,760 45,760.00 0.72 40
24 24-Jul 163.25 163.25 159.80 160.93 160.87 -1.42 635.82 73,955 2.66 34,174 34,174.00 0.55 30
25 23-Jul 162.86 164.49 160.55 163.25 162.48 -0.16 644.98 67,588 2.43 31,342 31,342.00 0.51 27
26 22-Jul 161.25 164.00 160.00 163.51 162.05 1.13 646.01 81,953 2.95 47,235 47,235.00 0.77 41
27 21-Jul 164.19 165.00 159.02 161.68 161.36 -1.06 638.78 81,288 2.93 45,355 45,355.00 0.73 40
28 18-Jul 164.97 166.14 162.51 163.42 163.60 -1.02 645.65 59,533 2.14 32,533 32,533.00 0.53 28
29 17-Jul 160.35 167.48 160.35 165.10 163.28 2.28 652.29 123,063 4.43 52,884 52,884.00 0.86 46
30 16-Jul 162.20 163.90 161.00 161.42 161.84 -0.31 637.75 47,936 1.73 30,751 30,751.00 0.50 27
31 15-Jul 164.00 165.86 161.25 161.92 162.66 -0.50 639.73 41,415 1.49 23,628 23,628.00 0.38 21
32 14-Jul 162.10 164.24 161.00 162.73 162.50 0.23 642.93 44,280 1.59 21,646 21,646.00 0.35 19
33 11-Jul 167.00 167.29 161.71 162.35 163.65 -2.49 641.43 65,601 2.36 34,701 34,701.00 0.57 30
34 10-Jul 171.80 172.00 165.00 166.49 167.83 -1.63 657.78 112,475 4.05 52,542 52,542.00 0.88 46
35 09-Jul 166.05 173.55 166.00 169.25 170.37 2.93 668.69 239,264 8.62 84,227 84,227.00 1.43 73
36 08-Jul 167.00 168.77 162.20 164.43 165.62 -2.10 649.64 146,183 5.26 53,403 53,403.00 0.88 47
37 07-Jul 165.70 173.76 165.50 167.96 169.45 2.63 663.59 343,289 12.36 150,433 150,433.00 2.55 131
38 04-Jul 160.90 164.27 157.80 163.66 161.32 2.24 646.60 339,560 12.23 190,658 190,658.00 3.08 166
39 03-Jul 161.00 162.10 158.44 160.07 160.19 -0.21 632.42 53,430 1.92 29,283 29,283.00 0.47 26
40 02-Jul 158.66 165.75 158.51 160.41 161.68 0.18 633.76 109,195 3.93 46,570 46,570.00 0.75 41
41 01-Jul 160.48 162.60 159.26 160.12 160.46 -0.22 632.62 51,260 1.85 26,874 26,874.00 0.43 23
42 30-Jun 161.43 163.50 159.45 160.48 160.84 -0.59 634.04 60,910 2.19 33,520 33,520.00 0.54 29
43 27-Jun 161.00 162.68 159.14 161.43 161.40 0.62 637.79 75,176 2.71 49,006 49,006.00 0.79 43
44 26-Jun 160.00 162.48 159.94 160.44 160.95 0.73 633.88 56,417 2.03 28,416 28,416.00 0.46 25
45 25-Jun 159.46 162.82 158.29 159.28 160.44 1.05 629.30 89,445 3.22 41,155 41,155.00 0.66 36
46 24-Jun 156.90 161.64 155.23 157.63 158.50 3.07 622.78 169,993 6.12 76,699 76,699.00 1.22 67
47 23-Jun 152.00 155.00 150.00 152.94 153.29 -0.82 604.25 80,072 2.88 33,980 33,980.00 0.52 30
48 20-Jun 153.04 155.83 152.12 154.20 153.99 0.76 609.23 54,288 1.95 25,934 25,934.00 0.40 23
49 19-Jun 159.50 160.52 152.00 153.04 155.43 -4.66 604.64 142,044 5.11 57,387 57,387.00 0.89 50
50 18-Jun 158.66 162.75 156.00 160.52 160.84 1.51 634.20 112,739 4.06 62,904 62,904.00 1.01 55
51 17-Jun 161.00 161.88 157.65 158.13 158.83 -1.75 624.75 79,252 2.85 47,668 47,668.00 0.76 42
52 16-Jun 160.99 164.50 159.00 160.95 161.57 0.42 635.89 126,586 4.56 74,488 74,488.00 1.20 65
53 13-Jun 150.00 162.99 147.21 160.27 156.92 0.50 633.21 180,931 6.51 80,258 80,258.00 1.26 70
54 12-Jun 164.38 167.80 158.00 159.48 162.41 -2.14 630.09 262,859 9.46 153,224 153,224.00 2.49 134
55 11-Jun 158.10 176.95 158.10 162.96 167.15 9.34 643.84 1,178,661 42.44 389,902 389,902.00 6.52 340
56 10-Jun 150.00 151.00 145.00 149.04 148.66 0.33 588.84 100,322 3.61 69,453 69,453.00 1.03 61
57 09-Jun 146.84 154.50 146.84 148.55 149.51 3.90 586.90 249,428 8.98 171,018 171,018.00 2.56 149
58 06-Jun 146.87 146.87 139.10 142.97 141.63 -0.84 564.86 53,310 1.92 0 0.00 0.00 46
59 05-Jun 144.10 148.29 142.50 144.18 146.24 2.09 569.64 82,961 2.99 0 0.00 0.00 72
60 04-Jun 135.14 141.23 133.02 141.23 138.76 5.00 557.98 144,486 5.20 0 0.00 0.00 126
61 03-Jun 134.99 138.00 132.10 134.51 135.38 -0.18 531.43 64,454 2.32 0 0.00 0.00 56
62 02-Jun 131.01 135.00 130.05 134.75 133.34 0.94 532.38 53,512 1.93 0 0.00 0.00 47
63 30-May 132.60 135.50 131.20 133.49 133.33 -0.58 527.40 93,398 3.36 0 0.00 0.00 81
64 29-May 135.50 138.00 130.55 134.27 134.02 -0.11 530.49 86,208 3.10 0 0.00 0.00 75
65 28-May 134.95 135.50 130.00 134.42 133.22 1.93 531.08 67,678 2.44 0 0.00 0.00 59
66 27-May 132.20 132.89 128.82 131.87 131.19 0.08 521.00 27,771 1.00 0 0.00 0.00 24
67 26-May 126.50 132.89 126.00 131.76 129.00 4.10 520.57 51,141 1.84 0 0.00 0.00 45

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com