| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,900.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: 3,042.6; Drift%: 3.15 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 2,431.8 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 7,657,050 | Low52 Date: 07-Apr-2025 | SHP: 45.7 / 1.06 / 4.95 / 48.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,628.0 / 2,500.0 | Month: 3,189.0 / 2,769.2 | Week: 3,426.2 / 3,001.0 | Day: 3,187.8 / 3,130.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,151.20 | 3,187.80 | 3,130.00 | 3,141.60 | 3,157.46 | -0.71 | 2,405.54 | 1,989 | 1.18 | 893 | 1.00 | 0.28 | 2 |
| 2 | 10-Jul | 3,195.90 | 3,210.00 | 3,155.00 | 3,164.00 | 3,179.18 | -0.67 | 2,422.00 | 2,124 | 1.26 | 1,118 | 1.25 | 0.36 | 3 |
| 3 | 09-Jul | 3,219.70 | 3,241.00 | 3,162.30 | 3,185.30 | 3,202.98 | 0.18 | 2,439.00 | 7,616 | 4.53 | 1,747 | 1.95 | 0.56 | 5 |
| 4 | 08-Jul | 3,204.00 | 3,232.50 | 3,157.20 | 3,179.50 | 3,189.25 | 0.04 | 2,434.56 | 6,775 | 4.03 | 1,838 | 2.06 | 0.59 | 5 |
| 5 | 07-Jul | 3,233.30 | 3,249.90 | 3,162.80 | 3,178.30 | 3,197.61 | -1.70 | 2,433.64 | 3,718 | 2.21 | 1,262 | 1.41 | 0.40 | 3 |
| 6 | 04-Jul | 3,250.80 | 3,359.00 | 3,182.60 | 3,233.30 | 3,277.34 | -0.92 | 2,475.75 | 14,413 | 8.57 | 4,643 | 5.19 | 1.52 | 13 |
| 7 | 03-Jul | 3,315.00 | 3,388.00 | 3,233.10 | 3,263.40 | 3,304.38 | -1.61 | 2,498.80 | 26,283 | 15.63 | 4,918 | 5.50 | 1.63 | 13 |
| 8 | 02-Jul | 3,084.00 | 3,426.20 | 3,042.60 | 3,316.80 | 3,328.72 | 8.41 | 2,539.69 | 189,994 | 112.96 | 15,351 | 17.17 | 5.11 | 42 |
| 9 | 01-Jul | 3,043.50 | 3,095.70 | 3,006.60 | 3,059.40 | 3,049.72 | 1.33 | 2,342.60 | 2,816 | 1.67 | 1,235 | 1.38 | 0.38 | 3 |
| 10 | 30-Jun | 3,020.00 | 3,069.60 | 3,001.00 | 3,019.10 | 3,034.14 | -0.44 | 2,311.74 | 2,067 | 1.23 | 989 | 1.11 | 0.30 | 3 |
| 11 | 27-Jun | 3,052.90 | 3,052.90 | 3,018.10 | 3,032.30 | 3,036.14 | 0.12 | 2,321.85 | 2,402 | 1.43 | 1,041 | 1.16 | 0.32 | 3 |
| 12 | 26-Jun | 3,001.10 | 3,038.90 | 3,001.10 | 3,028.60 | 3,019.59 | 0.92 | 2,319.01 | 2,602 | 1.55 | 1,318 | 1.47 | 0.40 | 4 |
| 13 | 25-Jun | 2,979.50 | 3,019.00 | 2,959.40 | 3,001.10 | 2,993.38 | 1.87 | 2,297.96 | 2,681 | 1.59 | 998 | 1.12 | 0.30 | 3 |
| 14 | 24-Jun | 2,973.70 | 3,046.40 | 2,920.00 | 2,946.00 | 2,989.91 | 0.55 | 2,255.00 | 6,705 | 3.99 | 2,130 | 2.38 | 0.64 | 6 |
| 15 | 23-Jun | 2,957.00 | 2,989.50 | 2,920.00 | 2,929.80 | 2,945.52 | -1.47 | 2,243.36 | 4,154 | 2.47 | 1,734 | 1.94 | 0.51 | 5 |
| 16 | 20-Jun | 2,977.50 | 3,040.00 | 2,956.00 | 2,973.40 | 3,003.20 | -0.97 | 2,276.75 | 4,603 | 2.74 | 1,149 | 1.29 | 0.35 | 3 |
| 17 | 19-Jun | 3,077.00 | 3,117.40 | 2,980.90 | 3,002.40 | 3,045.56 | -3.18 | 2,298.95 | 3,627 | 2.16 | 1,553 | 1.74 | 0.47 | 4 |
| 18 | 18-Jun | 3,107.00 | 3,159.10 | 3,075.00 | 3,101.10 | 3,135.32 | -0.55 | 2,374.53 | 3,067 | 1.82 | 917 | 1.03 | 0.29 | 2 |
| 19 | 17-Jun | 3,145.00 | 3,178.10 | 3,098.00 | 3,118.40 | 3,132.04 | -1.80 | 2,387.77 | 4,974 | 2.96 | 1,570 | 1.76 | 0.49 | 4 |
| 20 | 16-Jun | 3,139.90 | 3,265.90 | 3,124.90 | 3,175.70 | 3,198.61 | 1.17 | 2,431.65 | 24,280 | 14.44 | 5,990 | 6.70 | 1.92 | 16 |
| 21 | 13-Jun | 2,898.40 | 3,279.90 | 2,883.10 | 3,138.90 | 3,180.60 | 8.30 | 2,403.47 | 102,609 | 61.00 | 18,023 | 20.16 | 5.73 | 49 |
| 22 | 12-Jun | 2,985.60 | 3,003.80 | 2,885.00 | 2,898.30 | 2,937.64 | -2.22 | 2,219.24 | 4,257 | 2.53 | 2,809 | 3.14 | 0.83 | 8 |
| 23 | 11-Jun | 2,973.50 | 3,043.10 | 2,955.00 | 2,964.20 | 3,004.32 | -0.31 | 2,269.70 | 4,102 | 2.44 | 1,692 | 1.89 | 0.51 | 5 |
| 24 | 10-Jun | 2,996.00 | 3,002.00 | 2,955.00 | 2,973.50 | 2,972.09 | 0.05 | 2,276.82 | 2,075 | 1.23 | 1,112 | 1.24 | 0.33 | 3 |
| 25 | 09-Jun | 2,970.00 | 3,020.00 | 2,941.70 | 2,971.90 | 2,977.60 | 0.51 | 2,275.60 | 4,942 | 2.94 | 2,810 | 3.14 | 0.84 | 8 |
| 26 | 06-Jun | 2,964.00 | 2,990.00 | 2,940.00 | 2,956.80 | 2,959.44 | 0.08 | 2,264.04 | 2,279 | 1.35 | 1,189 | 1.33 | 0.35 | 3 |
| 27 | 05-Jun | 2,965.10 | 2,994.60 | 2,952.00 | 2,954.40 | 2,961.87 | -0.20 | 2,262.20 | 1,681 | 1.00 | 960 | 1.07 | 0.28 | 3 |
| 28 | 04-Jun | 2,969.50 | 2,995.00 | 2,949.80 | 2,960.30 | 2,963.89 | -0.10 | 2,266.72 | 2,513 | 1.49 | 1,473 | 1.65 | 0.44 | 4 |
| 29 | 03-Jun | 2,947.50 | 3,015.00 | 2,913.90 | 2,963.40 | 2,964.28 | 1.36 | 2,269.09 | 4,601 | 2.74 | 2,304 | 2.58 | 0.68 | 6 |
| 30 | 02-Jun | 2,930.30 | 2,949.00 | 2,895.10 | 2,923.60 | 2,916.35 | -0.09 | 2,238.62 | 3,273 | 1.95 | 1,809 | 2.02 | 0.53 | 5 |
| 31 | 30-May | 2,925.00 | 2,963.80 | 2,913.70 | 2,926.20 | 2,931.67 | -0.35 | 2,240.61 | 4,009 | 2.38 | 3,065 | 3.43 | 0.90 | 8 |
| 32 | 29-May | 2,940.00 | 2,978.00 | 2,878.00 | 2,936.50 | 2,918.60 | 0.60 | 2,248.49 | 4,720 | 2.81 | 2,301 | 2.57 | 0.67 | 6 |
| 33 | 28-May | 2,999.00 | 3,003.90 | 2,900.00 | 2,919.10 | 2,928.83 | -0.76 | 2,235.17 | 9,929 | 5.90 | 4,694 | 5.25 | 1.37 | 13 |
| 34 | 27-May | 3,095.30 | 3,189.00 | 2,910.00 | 2,941.50 | 3,002.40 | -5.91 | 2,252.32 | 25,716 | 15.29 | 9,572 | 10.71 | 2.87 | 26 |
| 35 | 26-May | 3,059.10 | 3,182.80 | 3,000.00 | 3,126.20 | 3,094.13 | 3.22 | 2,393.75 | 5,987 | 3.56 | 2,920 | 3.27 | 0.90 | 8 |
| 36 | 23-May | 2,956.10 | 3,042.00 | 2,955.00 | 3,028.80 | 3,014.47 | 1.95 | 2,319.17 | 4,538 | 2.70 | 2,169 | 2.43 | 0.65 | 6 |
| 37 | 22-May | 3,025.00 | 3,031.00 | 2,949.00 | 2,970.80 | 2,989.51 | -1.42 | 2,274.76 | 2,249 | 1.34 | 943 | 1.05 | 0.28 | 3 |
| 38 | 21-May | 2,986.60 | 3,054.00 | 2,964.50 | 3,013.50 | 3,012.68 | 0.90 | 2,307.45 | 3,961 | 2.35 | 1,499 | 1.68 | 0.45 | 4 |
| 39 | 20-May | 3,061.00 | 3,061.00 | 2,974.00 | 2,986.60 | 3,009.09 | -1.64 | 2,286.85 | 2,083 | 1.24 | 940 | 1.05 | 0.28 | 3 |
| 40 | 19-May | 3,079.50 | 3,089.90 | 3,018.00 | 3,036.50 | 3,055.06 | 0.08 | 2,325.06 | 5,167 | 3.07 | 2,551 | 2.85 | 0.78 | 7 |
| 41 | 16-May | 3,024.30 | 3,062.40 | 3,015.90 | 3,034.00 | 3,038.36 | 1.07 | 2,323.00 | 3,930 | 2.34 | 2,514 | 2.81 | 0.76 | 7 |
| 42 | 15-May | 3,005.00 | 3,058.00 | 2,956.80 | 3,001.80 | 3,010.77 | 0.19 | 2,298.49 | 5,980 | 3.56 | 2,563 | 2.87 | 0.77 | 7 |
| 43 | 14-May | 3,002.10 | 3,039.50 | 2,975.00 | 2,996.10 | 2,998.79 | 0.80 | 2,294.13 | 3,755 | 2.23 | 1,794 | 2.01 | 0.54 | 5 |
| 44 | 13-May | 2,999.90 | 3,013.80 | 2,950.00 | 2,972.40 | 2,975.06 | -0.83 | 2,275.98 | 3,503 | 2.08 | 1,921 | 2.15 | 0.57 | 5 |
| 45 | 12-May | 2,860.20 | 3,015.00 | 2,860.20 | 2,997.20 | 2,955.83 | 6.99 | 2,294.97 | 5,146 | 3.06 | 2,881 | 3.22 | 0.85 | 8 |
| 46 | 09-May | 2,780.00 | 2,891.90 | 2,772.10 | 2,801.40 | 2,812.83 | -2.61 | 2,145.05 | 4,642 | 2.76 | 1,795 | 2.01 | 0.50 | 5 |
| 47 | 08-May | 2,921.90 | 3,009.90 | 2,835.00 | 2,876.60 | 2,950.59 | -1.30 | 2,202.63 | 8,008 | 4.76 | 2,646 | 2.96 | 0.78 | 7 |
| 48 | 07-May | 2,790.80 | 3,168.00 | 2,769.20 | 2,914.60 | 2,891.99 | 2.87 | 2,231.72 | 11,497 | 6.84 | 2,886 | 3.23 | 0.83 | 8 |
| 49 | 06-May | 2,872.50 | 2,895.90 | 2,815.00 | 2,833.30 | 2,852.63 | -0.87 | 2,169.47 | 5,159 | 3.07 | 2,573 | 2.88 | 0.73 | 7 |
| 50 | 05-May | 2,898.00 | 2,898.00 | 2,829.10 | 2,858.20 | 2,852.58 | 0.39 | 2,188.54 | 3,690 | 2.19 | 1,400 | 1.57 | 0.40 | 4 |
| 51 | 02-May | 2,865.20 | 2,932.10 | 2,820.00 | 2,847.00 | 2,885.19 | -0.64 | 2,179.00 | 3,819 | 2.27 | 1,417 | 1.59 | 0.41 | 4 |
| 52 | 30-Apr | 2,888.90 | 2,961.80 | 2,838.40 | 2,865.20 | 2,904.86 | -0.66 | 2,193.90 | 4,322 | 2.57 | 1,202 | 1.34 | 0.35 | 3 |
| 53 | 29-Apr | 2,893.00 | 2,979.60 | 2,870.80 | 2,884.20 | 2,935.72 | -0.14 | 2,208.45 | 5,049 | 3.00 | 2,437 | 2.73 | 0.72 | 7 |
| 54 | 28-Apr | 2,870.10 | 2,904.00 | 2,825.10 | 2,888.10 | 2,862.96 | 0.63 | 2,211.43 | 3,187 | 1.89 | 1,323 | 1.48 | 0.38 | 4 |
| 55 | 25-Apr | 2,960.00 | 2,963.40 | 2,840.00 | 2,870.10 | 2,888.86 | -2.89 | 2,197.65 | 3,326 | 1.98 | 1,390 | 1.55 | 0.40 | 4 |
| 56 | 24-Apr | 2,967.50 | 3,011.80 | 2,945.60 | 2,955.60 | 2,969.45 | -0.55 | 2,263.12 | 3,352 | 1.99 | 1,278 | 1.43 | 0.38 | 3 |
| 57 | 23-Apr | 3,072.40 | 3,072.40 | 2,948.70 | 2,971.80 | 2,992.92 | -1.77 | 2,275.52 | 5,724 | 3.40 | 2,540 | 2.84 | 0.76 | 7 |
| 58 | 22-Apr | 3,056.00 | 3,154.00 | 2,978.00 | 3,025.50 | 3,089.93 | -1.02 | 2,316.64 | 8,120 | 4.83 | 2,453 | 2.74 | 0.76 | 7 |
| 59 | 21-Apr | 3,047.00 | 3,139.30 | 3,014.00 | 3,056.60 | 3,070.76 | 0.77 | 2,340.45 | 8,752 | 5.20 | 2,646 | 2.96 | 0.81 | 7 |
| 60 | 17-Apr | 2,895.00 | 3,066.50 | 2,800.00 | 3,033.10 | 2,989.35 | 5.83 | 2,322.46 | 17,922 | 10.66 | 6,379 | 7.14 | 1.91 | 17 |
| 61 | 16-Apr | 2,769.90 | 2,929.80 | 2,705.40 | 2,865.90 | 2,807.67 | 6.05 | 2,194.43 | 27,769 | 16.51 | 19,100 | 21.36 | 5.36 | 52 |
| 62 | 15-Apr | 2,650.00 | 2,752.00 | 2,616.00 | 2,702.30 | 2,701.57 | 3.32 | 2,069.16 | 13,863 | 8.24 | 10,463 | 11.70 | 2.83 | 28 |
| 63 | 11-Apr | 2,497.00 | 2,644.00 | 2,468.35 | 2,615.40 | 2,561.65 | 6.80 | 2,002.62 | 13,170 | 7.83 | 10,138 | 11.34 | 2.60 | 27 |
| 64 | 09-Apr | 2,460.00 | 2,475.00 | 2,438.00 | 2,448.90 | 2,454.01 | -1.88 | 1,875.13 | 4,313 | 2.56 | 2,564 | 2.87 | 0.63 | 7 |
| 65 | 08-Apr | 2,497.90 | 2,540.00 | 2,462.55 | 2,495.85 | 2,500.38 | 1.73 | 1,911.08 | 4,401 | 2.62 | 2,025 | 2.27 | 0.51 | 5 |
| 66 | 07-Apr | 2,628.00 | 2,628.00 | 2,431.80 | 2,453.30 | 2,474.94 | -8.20 | 1,878.50 | 15,504 | 9.22 | 10,651 | 11.91 | 2.64 | 29 |
| 67 | 04-Apr | 2,710.00 | 2,710.00 | 2,633.00 | 2,672.35 | 2,657.48 | -1.40 | 2,046.23 | 2,304 | 1.37 | 1,187 | 1.33 | 0.32 | 3 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ