| 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 | Low52 Price: 107.72 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 39,508,831 | Low52 Date: 04-Mar-2025 | SHP: 68.53 / 3.11 / 1.63 / 26.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 223.5 / 107.72 | Month: 129.1 / 107.72 | Week: 122.0 / 112.8 | Day: 124.4 / 114.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 124.40 | 126.40 | 120.40 | 121.38 | 123.08 | -2.43 | 479.56 | 48,830 | 2.86 | 0 | 0.00 | 0.00 | 0.46 |
| 2 | 03-Apr | 116.62 | 124.40 | 114.85 | 124.40 | 121.68 | 5.00 | 491.49 | 71,686 | 4.20 | 0 | 0.00 | 0.00 | 0.68 |
| 3 | 02-Apr | 117.76 | 120.50 | 117.00 | 118.48 | 118.64 | -0.40 | 468.10 | 17,072 | 1.00 | 0 | 0.00 | 0.00 | 0.16 |
| 4 | 01-Apr | 115.60 | 119.49 | 115.05 | 118.95 | 117.29 | 2.53 | 469.96 | 39,745 | 2.33 | 0 | 0.00 | 0.00 | 0.38 |
| 5 | 28-Mar | 115.82 | 117.00 | 115.00 | 116.01 | 116.13 | 0.16 | 458.34 | 140,361 | 8.22 | 0 | 0.00 | 0.00 | 1.33 |
| 6 | 27-Mar | 114.00 | 117.95 | 112.80 | 115.82 | 115.24 | 0.79 | 457.59 | 302,245 | 17.70 | 0 | 0.00 | 0.00 | 2.86 |
| 7 | 26-Mar | 118.40 | 119.50 | 114.00 | 114.91 | 116.01 | -2.64 | 454.00 | 120,154 | 7.04 | 0 | 0.00 | 0.00 | 1.14 |
| 8 | 25-Mar | 121.60 | 122.00 | 115.00 | 118.02 | 117.17 | -0.97 | 466.28 | 289,066 | 16.93 | 0 | 0.00 | 0.00 | 2.74 |
| 9 | 24-Mar | 119.00 | 120.94 | 116.10 | 119.17 | 119.74 | 1.69 | 470.83 | 172,276 | 10.09 | 0 | 0.00 | 0.00 | 1.63 |
| 10 | 21-Mar | 117.01 | 118.60 | 115.99 | 117.19 | 117.15 | 0.25 | 463.00 | 186,768 | 10.94 | 0 | 0.00 | 0.00 | 1.77 |
| 11 | 20-Mar | 118.00 | 121.40 | 116.42 | 116.90 | 117.19 | 0.34 | 461.86 | 212,121 | 12.42 | 0 | 0.00 | 0.00 | 2.01 |
| 12 | 19-Mar | 118.97 | 118.97 | 116.00 | 116.50 | 116.98 | 0.07 | 460.28 | 183,263 | 10.73 | 0 | 0.00 | 0.00 | 1.73 |
| 13 | 18-Mar | 116.25 | 118.90 | 113.00 | 116.42 | 116.15 | 1.75 | 459.96 | 138,328 | 8.10 | 0 | 0.00 | 0.00 | 1.31 |
| 14 | 17-Mar | 117.99 | 119.60 | 112.55 | 114.42 | 116.65 | -1.47 | 452.06 | 84,038 | 4.92 | 0 | 0.00 | 0.00 | 0.80 |
| 15 | 13-Mar | 119.00 | 120.60 | 115.00 | 116.13 | 116.24 | -1.63 | 458.82 | 93,816 | 5.49 | 0 | 0.00 | 0.00 | 0.89 |
| 16 | 12-Mar | 122.00 | 122.00 | 116.00 | 118.06 | 118.49 | -2.36 | 466.44 | 176,849 | 10.36 | 0 | 0.00 | 0.00 | 1.67 |
| 17 | 11-Mar | 120.00 | 123.80 | 115.00 | 120.91 | 119.21 | 0.36 | 477.70 | 103,372 | 6.05 | 0 | 0.00 | 0.00 | 0.98 |
| 18 | 10-Mar | 129.00 | 129.10 | 120.18 | 120.48 | 122.66 | -4.77 | 476.00 | 81,352 | 4.76 | 0 | 0.00 | 0.00 | 0.77 |
| 19 | 07-Mar | 127.66 | 127.66 | 124.00 | 126.51 | 127.13 | 4.05 | 499.83 | 123,034 | 7.21 | 0 | 0.00 | 0.00 | 1.16 |
| 20 | 06-Mar | 118.60 | 121.59 | 118.60 | 121.59 | 120.99 | 5.00 | 480.39 | 36,753 | 2.15 | 0 | 0.00 | 0.00 | 0.35 |
| 21 | 05-Mar | 110.00 | 115.80 | 110.00 | 115.80 | 115.00 | 5.00 | 457.51 | 37,696 | 2.21 | 0 | 0.00 | 0.00 | 0.36 |
| 22 | 04-Mar | 117.70 | 119.00 | 107.72 | 110.29 | 113.40 | -5.49 | 435.74 | 598,265 | 35.04 | 390,735 | 390,735.00 | 4.43 | 3.70 |
| 23 | 03-Mar | 120.10 | 122.39 | 113.11 | 116.70 | 116.67 | -2.48 | 461.07 | 112,551 | 6.59 | 42,468 | 42,468.00 | 0.50 | 0.40 |
| 24 | 28-Feb | 122.48 | 123.76 | 117.66 | 119.67 | 120.23 | -1.81 | 472.80 | 105,798 | 6.20 | 47,442 | 47,442.00 | 0.57 | 0.45 |
| 25 | 27-Feb | 127.10 | 128.65 | 121.30 | 121.87 | 124.09 | -3.86 | 481.49 | 122,139 | 7.15 | 62,555 | 62,555.00 | 0.78 | 0.59 |
| 26 | 25-Feb | 128.15 | 130.19 | 125.00 | 126.76 | 128.07 | -0.56 | 500.81 | 108,938 | 6.38 | 46,843 | 46,843.00 | 0.60 | 0.44 |
| 27 | 24-Feb | 129.00 | 129.31 | 125.22 | 127.48 | 127.05 | -2.23 | 503.66 | 106,155 | 6.22 | 43,715 | 43,715.00 | 0.56 | 0.41 |
| 28 | 21-Feb | 131.51 | 136.53 | 129.71 | 130.39 | 132.04 | -0.66 | 515.16 | 170,175 | 9.97 | 60,454 | 60,454.00 | 0.80 | 0.57 |
| 29 | 20-Feb | 136.98 | 138.29 | 130.00 | 131.26 | 132.17 | 0.33 | 518.59 | 246,824 | 14.46 | 111,840 | 111,840.00 | 1.48 | 1.06 |
| 30 | 19-Feb | 125.30 | 132.70 | 125.30 | 130.83 | 130.47 | 2.87 | 516.89 | 122,399 | 7.17 | 54,756 | 54,756.00 | 0.71 | 0.52 |
| 31 | 18-Feb | 134.00 | 134.18 | 124.24 | 127.18 | 127.31 | -4.11 | 502.47 | 237,762 | 13.93 | 138,213 | 138,213.00 | 1.76 | 1.31 |
| 32 | 17-Feb | 138.00 | 139.50 | 130.01 | 132.63 | 132.58 | -1.75 | 524.01 | 207,545 | 12.16 | 84,816 | 84,816.00 | 1.12 | 0.80 |
| 33 | 14-Feb | 144.21 | 144.21 | 134.00 | 134.99 | 136.87 | -4.00 | 533.33 | 148,376 | 8.69 | 71,954 | 71,954.00 | 0.98 | 0.68 |
| 34 | 13-Feb | 143.00 | 147.03 | 140.00 | 140.61 | 143.61 | -0.59 | 555.53 | 169,589 | 9.93 | 71,607 | 71,607.00 | 1.03 | 0.68 |
| 35 | 12-Feb | 141.00 | 146.25 | 135.28 | 141.44 | 141.27 | -5.28 | 558.81 | 469,308 | 27.49 | 173,531 | 173,531.00 | 2.45 | 1.64 |
| 36 | 11-Feb | 153.50 | 156.01 | 145.35 | 149.33 | 148.20 | -2.50 | 589.99 | 287,801 | 16.86 | 126,979 | 126,979.00 | 1.88 | 1.20 |
| 37 | 10-Feb | 162.75 | 163.01 | 149.10 | 153.16 | 154.11 | -6.51 | 605.12 | 301,103 | 17.64 | 161,425 | 161,425.00 | 2.49 | 1.53 |
| 38 | 07-Feb | 165.00 | 170.00 | 161.16 | 163.83 | 165.47 | 0.09 | 647.27 | 150,982 | 8.84 | 74,479 | 74,479.00 | 1.23 | 0.70 |
| 39 | 06-Feb | 163.86 | 166.50 | 161.00 | 163.69 | 163.15 | 0.88 | 646.72 | 119,093 | 6.98 | 31,274 | 31,274.00 | 0.51 | 0.30 |
| 40 | 05-Feb | 160.10 | 167.84 | 159.99 | 162.27 | 163.75 | 2.29 | 641.11 | 125,998 | 7.38 | 50,487 | 50,487.00 | 0.83 | 0.48 |
| 41 | 04-Feb | 158.60 | 162.79 | 156.79 | 158.63 | 158.68 | 0.96 | 626.73 | 152,008 | 8.90 | 78,297 | 78,297.00 | 1.24 | 0.74 |
| 42 | 03-Feb | 163.50 | 163.50 | 156.25 | 157.12 | 158.43 | -3.33 | 620.76 | 244,347 | 14.31 | 163,233 | 163,233.00 | 2.59 | 1.54 |
| 43 | 01-Feb | 167.00 | 169.39 | 161.00 | 162.54 | 164.43 | -2.05 | 642.18 | 97,710 | 5.72 | 44,450 | 44,450.00 | 0.73 | 0.42 |
| 44 | 31-Jan | 165.75 | 169.90 | 162.22 | 165.95 | 165.69 | 1.20 | 655.65 | 128,677 | 7.54 | 56,194 | 56,194.00 | 0.93 | 0.53 |
| 45 | 30-Jan | 167.75 | 171.95 | 161.05 | 163.98 | 167.09 | -0.47 | 647.87 | 144,007 | 8.43 | 77,148 | 77,148.00 | 1.29 | 0.73 |
| 46 | 29-Jan | 156.50 | 166.49 | 153.81 | 164.76 | 161.83 | 5.95 | 650.95 | 341,112 | 19.98 | 139,999 | 139,999.00 | 2.27 | 1.32 |
| 47 | 28-Jan | 161.60 | 163.97 | 150.20 | 155.51 | 154.83 | -2.99 | 614.40 | 276,786 | 16.21 | 121,490 | 121,490.00 | 1.88 | 1.15 |
| 48 | 27-Jan | 170.99 | 170.99 | 158.01 | 160.30 | 161.95 | -6.84 | 633.33 | 265,535 | 15.55 | 172,737 | 172,737.00 | 2.80 | 1.63 |
| 49 | 24-Jan | 175.80 | 175.80 | 170.41 | 172.07 | 172.13 | -0.74 | 679.83 | 84,176 | 4.93 | 45,212 | 45,212.00 | 0.78 | 0.43 |
| 50 | 23-Jan | 179.40 | 179.40 | 173.00 | 173.35 | 175.15 | -2.91 | 684.89 | 130,829 | 7.66 | 73,762 | 73,762.00 | 1.29 | 0.70 |
| 51 | 22-Jan | 185.21 | 185.37 | 175.10 | 178.39 | 178.21 | -2.76 | 704.80 | 109,794 | 6.43 | 55,539 | 55,539.00 | 0.99 | 0.53 |
| 52 | 21-Jan | 188.50 | 189.20 | 181.50 | 183.31 | 184.15 | -2.48 | 724.24 | 85,821 | 5.03 | 42,452 | 42,452.00 | 0.78 | 0.40 |
| 53 | 20-Jan | 185.98 | 188.89 | 185.11 | 187.86 | 187.55 | 1.00 | 742.21 | 66,111 | 3.87 | 33,951 | 33,951.00 | 0.64 | 0.32 |
| 54 | 17-Jan | 185.95 | 188.75 | 183.35 | 185.98 | 184.94 | 0.58 | 734.79 | 71,391 | 4.18 | 36,560 | 36,560.00 | 0.68 | 0.35 |
| 55 | 16-Jan | 184.05 | 190.00 | 183.00 | 184.90 | 185.75 | 1.94 | 730.52 | 137,940 | 8.08 | 65,221 | 65,221.00 | 1.21 | 0.62 |
| 56 | 15-Jan | 190.95 | 191.14 | 180.51 | 181.32 | 184.49 | -3.31 | 716.37 | 252,065 | 14.76 | 137,108 | 137,108.00 | 2.53 | 1.30 |
| 57 | 14-Jan | 185.03 | 192.47 | 184.71 | 187.33 | 188.30 | 2.44 | 740.12 | 150,119 | 8.79 | 56,048 | 56,048.00 | 1.06 | 0.53 |
| 58 | 13-Jan | 196.35 | 196.99 | 181.24 | 182.75 | 186.94 | -7.44 | 722.02 | 244,147 | 14.30 | 134,165 | 134,165.00 | 2.51 | 1.27 |
| 59 | 10-Jan | 202.00 | 203.39 | 194.45 | 196.35 | 198.13 | -2.45 | 775.76 | 142,125 | 8.32 | 64,604 | 64,604.00 | 1.28 | 0.61 |
| 60 | 09-Jan | 207.10 | 207.86 | 199.41 | 201.17 | 203.86 | -3.11 | 794.80 | 125,895 | 7.37 | 64,092 | 64,092.00 | 1.31 | 0.61 |
| 61 | 08-Jan | 215.50 | 216.89 | 205.00 | 207.43 | 208.48 | -3.75 | 819.53 | 261,011 | 15.29 | 110,206 | 110,206.00 | 2.30 | 1.04 |
| 62 | 07-Jan | 205.00 | 220.00 | 204.04 | 215.21 | 214.91 | 5.66 | 850.27 | 425,724 | 24.94 | 132,582 | 132,582.00 | 2.85 | 1.25 |
| 63 | 06-Jan | 222.64 | 223.50 | 200.26 | 203.03 | 211.76 | -7.50 | 802.15 | 575,523 | 33.71 | 241,728 | 241,728.00 | 5.12 | 2.29 |
| 64 | 03-Jan | 217.42 | 220.64 | 214.55 | 218.25 | 218.28 | 1.18 | 862.28 | 377,676 | 22.12 | 170,893 | 170,893.00 | 3.73 | 1.62 |
| 65 | 02-Jan | 199.90 | 217.00 | 199.40 | 215.68 | 210.78 | 7.85 | 852.13 | 658,814 | 38.59 | 260,273 | 260,273.00 | 5.49 | 2.46 |
| 66 | 01-Jan | 196.00 | 201.69 | 196.00 | 198.75 | 199.49 | 1.14 | 785.24 | 164,276 | 9.62 | 66,718 | 66,718.00 | 1.33 | 0.63 |
| 67 | 31-Dec | 196.46 | 198.08 | 194.11 | 196.48 | 196.17 | 0.01 | 776.27 | 203,996 | 11.95 | 76,002 | 76,002.00 | 1.49 | 0.72 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ