| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,249.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 4,056.0; Drift%: 2.66 |
| 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 / 0.99 / 5.05 / 48.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,628.0 / 2,500.0 | Month: 3,405.0 / 2,830.8 | Week: 4,245.0 / 4,065.7 | Day: 4,226.6 / 4,005.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,060.90 | 4,226.60 | 4,005.90 | 4,166.80 | 4,163.73 | 1.27 | 3,190.54 | 15,070 | 12.14 | 8,758 | 12.82 | 3.65 | 24 |
| 2 | 11-Nov | 4,158.90 | 4,175.00 | 3,911.00 | 4,114.60 | 4,013.90 | -1.33 | 3,150.57 | 32,514 | 26.20 | 11,735 | 17.18 | 4.71 | 32 |
| 3 | 10-Nov | 4,213.70 | 4,237.80 | 4,109.70 | 4,170.20 | 4,179.36 | 0.17 | 3,193.14 | 11,062 | 8.91 | 5,430 | 7.95 | 2.27 | 15 |
| 4 | 07-Nov | 4,097.10 | 4,249.00 | 4,055.80 | 4,163.20 | 4,154.18 | 1.61 | 3,187.78 | 9,560 | 7.70 | 4,735 | 6.93 | 1.97 | 13 |
| 5 | 06-Nov | 4,183.80 | 4,204.60 | 4,060.00 | 4,097.10 | 4,115.81 | -2.07 | 3,137.17 | 14,305 | 11.53 | 10,214 | 14.95 | 4.20 | 28 |
| 6 | 04-Nov | 4,107.10 | 4,229.90 | 4,058.10 | 4,183.80 | 4,184.47 | 1.87 | 3,203.56 | 12,784 | 10.30 | 7,875 | 11.53 | 3.30 | 21 |
| 7 | 03-Nov | 4,210.00 | 4,220.00 | 4,056.00 | 4,107.10 | 4,135.88 | -1.36 | 3,144.83 | 9,682 | 7.80 | 4,659 | 6.82 | 1.93 | 13 |
| 8 | 31-Oct | 4,129.00 | 4,187.80 | 4,117.40 | 4,163.70 | 4,159.87 | 0.88 | 3,188.17 | 8,344 | 6.72 | 5,017 | 7.35 | 2.09 | 14 |
| 9 | 30-Oct | 4,127.50 | 4,150.00 | 4,075.50 | 4,127.40 | 4,122.77 | 0.81 | 3,160.37 | 4,973 | 4.01 | 2,817 | 4.12 | 1.16 | 8 |
| 10 | 29-Oct | 4,081.00 | 4,132.80 | 4,070.20 | 4,094.10 | 4,090.57 | 0.27 | 3,134.87 | 3,638 | 2.93 | 1,879 | 2.75 | 0.77 | 5 |
| 11 | 28-Oct | 4,166.60 | 4,239.50 | 4,070.20 | 4,083.00 | 4,149.72 | -2.01 | 3,126.00 | 11,591 | 9.34 | 4,417 | 6.47 | 1.83 | 12 |
| 12 | 27-Oct | 4,071.00 | 4,245.00 | 4,065.70 | 4,166.60 | 4,183.78 | 2.33 | 3,190.39 | 17,090 | 13.77 | 7,006 | 10.26 | 2.93 | 19 |
| 13 | 24-Oct | 4,112.40 | 4,139.60 | 4,052.00 | 4,071.70 | 4,073.97 | -0.49 | 3,117.72 | 4,015 | 3.24 | 2,348 | 3.44 | 0.96 | 6 |
| 14 | 23-Oct | 4,225.00 | 4,238.00 | 4,075.50 | 4,091.90 | 4,099.38 | -2.20 | 3,133.19 | 9,178 | 7.40 | 5,020 | 7.35 | 2.06 | 14 |
| 15 | 21-Oct | 4,130.00 | 4,200.00 | 4,130.00 | 4,183.90 | 4,174.93 | 1.56 | 3,203.63 | 4,618 | 3.72 | 2,413 | 3.53 | 1.01 | 7 |
| 16 | 20-Oct | 4,044.00 | 4,200.00 | 4,020.00 | 4,119.70 | 4,133.15 | 3.43 | 3,154.47 | 28,234 | 22.75 | 10,961 | 16.05 | 4.53 | 30 |
| 17 | 17-Oct | 3,940.00 | 4,046.00 | 3,920.00 | 3,983.20 | 3,993.55 | 1.93 | 3,049.96 | 16,473 | 13.27 | 8,008 | 11.72 | 3.20 | 22 |
| 18 | 16-Oct | 3,846.90 | 3,987.00 | 3,846.90 | 3,907.90 | 3,914.85 | 2.92 | 2,992.30 | 19,713 | 15.88 | 10,837 | 15.87 | 4.24 | 29 |
| 19 | 15-Oct | 3,773.10 | 3,825.00 | 3,773.10 | 3,796.90 | 3,801.65 | -0.14 | 2,907.31 | 3,868 | 3.12 | 1,925 | 2.82 | 0.73 | 5 |
| 20 | 14-Oct | 3,880.00 | 3,880.00 | 3,794.10 | 3,802.20 | 3,811.14 | -0.80 | 2,911.36 | 7,632 | 6.15 | 5,257 | 7.70 | 2.00 | 14 |
| 21 | 13-Oct | 3,813.00 | 3,897.30 | 3,788.50 | 3,833.00 | 3,850.49 | 0.52 | 2,934.00 | 14,220 | 11.46 | 6,504 | 9.52 | 2.50 | 18 |
| 22 | 10-Oct | 3,801.00 | 3,874.90 | 3,800.00 | 3,813.20 | 3,834.35 | -1.02 | 2,919.79 | 5,815 | 4.69 | 3,069 | 4.49 | 1.18 | 8 |
| 23 | 09-Oct | 3,881.00 | 3,937.00 | 3,843.30 | 3,852.60 | 3,878.91 | -1.09 | 2,949.96 | 8,765 | 7.06 | 4,276 | 6.26 | 1.66 | 12 |
| 24 | 08-Oct | 3,868.50 | 3,969.00 | 3,827.00 | 3,895.10 | 3,891.16 | 1.81 | 2,982.50 | 25,228 | 20.33 | 13,670 | 20.01 | 5.32 | 37 |
| 25 | 07-Oct | 3,780.00 | 3,920.00 | 3,760.00 | 3,825.90 | 3,839.70 | 1.60 | 2,929.51 | 28,348 | 22.84 | 12,209 | 17.88 | 4.69 | 33 |
| 26 | 06-Oct | 3,719.90 | 3,927.00 | 3,693.10 | 3,765.80 | 3,815.59 | 1.52 | 2,883.49 | 46,769 | 37.69 | 16,339 | 23.92 | 6.23 | 44 |
| 27 | 03-Oct | 3,675.20 | 3,729.80 | 3,559.20 | 3,709.40 | 3,682.21 | 0.22 | 2,840.31 | 29,609 | 23.86 | 8,395 | 12.29 | 3.09 | 23 |
| 28 | 01-Oct | 3,135.00 | 3,798.00 | 3,135.00 | 3,701.10 | 3,605.42 | 16.52 | 2,833.95 | 137,999 | 111.20 | 27,680 | 40.53 | 9.98 | 75 |
| 29 | 30-Sep | 3,195.00 | 3,270.00 | 3,151.50 | 3,176.40 | 3,202.03 | -1.02 | 2,432.19 | 2,682 | 2.16 | 1,111 | 1.63 | 0.36 | 3 |
| 30 | 29-Sep | 3,327.50 | 3,350.00 | 3,194.40 | 3,209.10 | 3,235.69 | -2.77 | 2,457.22 | 4,959 | 4.00 | 2,622 | 3.84 | 0.85 | 7 |
| 31 | 26-Sep | 3,375.00 | 3,379.20 | 3,286.50 | 3,300.40 | 3,335.30 | -2.33 | 2,527.13 | 5,226 | 4.21 | 2,608 | 3.82 | 0.87 | 7 |
| 32 | 25-Sep | 3,309.80 | 3,405.00 | 3,270.60 | 3,379.20 | 3,371.45 | 2.28 | 2,587.47 | 10,703 | 8.62 | 6,093 | 8.92 | 2.05 | 16 |
| 33 | 24-Sep | 3,358.00 | 3,395.00 | 3,260.20 | 3,303.90 | 3,356.14 | -0.72 | 2,529.81 | 11,999 | 9.67 | 7,912 | 11.58 | 2.66 | 21 |
| 34 | 23-Sep | 3,268.10 | 3,377.00 | 3,261.20 | 3,327.70 | 3,333.62 | 1.82 | 2,548.04 | 17,477 | 14.08 | 9,310 | 13.63 | 3.10 | 25 |
| 35 | 22-Sep | 3,172.00 | 3,290.00 | 3,172.00 | 3,268.10 | 3,254.27 | 1.77 | 2,502.40 | 11,736 | 9.46 | 6,566 | 9.61 | 2.14 | 18 |
| 36 | 19-Sep | 3,159.90 | 3,224.00 | 3,134.10 | 3,211.40 | 3,196.72 | 1.87 | 2,458.99 | 9,313 | 7.50 | 6,062 | 8.88 | 1.94 | 16 |
| 37 | 18-Sep | 3,075.00 | 3,178.00 | 3,050.40 | 3,152.30 | 3,114.15 | 2.85 | 2,413.73 | 6,180 | 4.98 | 3,606 | 5.28 | 1.12 | 10 |
| 38 | 17-Sep | 2,980.00 | 3,125.00 | 2,980.00 | 3,064.90 | 3,065.50 | 3.00 | 2,346.81 | 11,480 | 9.25 | 5,783 | 8.47 | 1.77 | 16 |
| 39 | 16-Sep | 2,891.30 | 3,014.00 | 2,891.30 | 2,975.60 | 2,976.09 | 2.32 | 2,278.43 | 5,050 | 4.07 | 2,364 | 3.46 | 0.70 | 6 |
| 40 | 15-Sep | 2,919.00 | 2,939.00 | 2,889.20 | 2,908.20 | 2,911.55 | 0.40 | 2,226.82 | 2,078 | 1.67 | 1,043 | 1.53 | 0.30 | 3 |
| 41 | 12-Sep | 2,890.50 | 2,923.80 | 2,871.50 | 2,896.60 | 2,894.22 | 0.21 | 2,217.94 | 2,250 | 1.81 | 1,099 | 1.61 | 0.32 | 3 |
| 42 | 11-Sep | 2,963.90 | 2,978.00 | 2,879.00 | 2,890.50 | 2,918.07 | -1.74 | 2,213.27 | 7,592 | 6.12 | 4,806 | 7.04 | 1.40 | 13 |
| 43 | 10-Sep | 2,964.00 | 3,005.00 | 2,935.00 | 2,941.80 | 2,969.07 | -0.77 | 2,252.55 | 2,151 | 1.73 | 1,296 | 1.90 | 0.38 | 3 |
| 44 | 09-Sep | 2,950.00 | 3,002.80 | 2,950.00 | 2,964.60 | 2,971.96 | -0.46 | 2,270.01 | 2,303 | 1.86 | 1,086 | 1.59 | 0.32 | 3 |
| 45 | 08-Sep | 2,919.00 | 2,997.50 | 2,879.60 | 2,978.40 | 2,948.21 | 2.69 | 2,280.58 | 5,686 | 4.58 | 3,649 | 5.34 | 1.08 | 10 |
| 46 | 05-Sep | 2,900.00 | 2,928.70 | 2,880.20 | 2,900.50 | 2,903.77 | 0.03 | 2,220.93 | 1,624 | 1.31 | 701 | 1.03 | 0.20 | 2 |
| 47 | 04-Sep | 2,939.30 | 2,963.00 | 2,890.00 | 2,899.50 | 2,924.21 | -1.35 | 2,220.16 | 3,216 | 2.59 | 1,484 | 2.17 | 0.43 | 4 |
| 48 | 03-Sep | 2,920.00 | 2,950.00 | 2,904.30 | 2,939.30 | 2,931.54 | 1.51 | 2,250.64 | 2,611 | 2.10 | 1,205 | 1.76 | 0.35 | 3 |
| 49 | 02-Sep | 2,885.00 | 2,992.50 | 2,862.20 | 2,895.70 | 2,921.53 | 0.95 | 2,217.25 | 10,476 | 8.44 | 3,034 | 4.44 | 0.89 | 8 |
| 50 | 01-Sep | 2,861.50 | 2,888.10 | 2,830.80 | 2,868.50 | 2,859.09 | 1.05 | 2,196.42 | 5,748 | 4.63 | 3,267 | 4.78 | 0.93 | 9 |
| 51 | 29-Aug | 2,877.90 | 2,885.90 | 2,830.60 | 2,838.60 | 2,860.56 | -1.26 | 2,173.53 | 1,240 | 1.00 | 788 | 1.15 | 0.23 | 2 |
| 52 | 28-Aug | 2,855.50 | 2,909.90 | 2,812.00 | 2,874.80 | 2,857.80 | 0.56 | 2,201.25 | 2,651 | 2.14 | 1,220 | 1.79 | 0.35 | 3 |
| 53 | 26-Aug | 2,880.20 | 2,890.00 | 2,830.60 | 2,858.70 | 2,860.57 | -0.53 | 2,188.92 | 2,328 | 1.88 | 1,481 | 2.17 | 0.42 | 4 |
| 54 | 25-Aug | 2,911.00 | 2,911.00 | 2,860.00 | 2,873.90 | 2,885.08 | -0.57 | 2,200.56 | 1,758 | 1.42 | 1,072 | 1.57 | 0.31 | 3 |
| 55 | 22-Aug | 2,946.90 | 2,960.90 | 2,878.50 | 2,890.40 | 2,898.75 | -1.13 | 2,213.19 | 2,644 | 2.13 | 1,573 | 2.30 | 0.46 | 4 |
| 56 | 21-Aug | 2,956.10 | 2,976.90 | 2,911.00 | 2,923.50 | 2,944.07 | -1.10 | 2,238.54 | 2,919 | 2.35 | 1,493 | 2.19 | 0.44 | 4 |
| 57 | 20-Aug | 2,910.00 | 2,965.00 | 2,888.80 | 2,956.10 | 2,944.75 | 1.66 | 2,263.50 | 4,841 | 3.90 | 3,072 | 4.50 | 0.90 | 8 |
| 58 | 19-Aug | 2,885.70 | 2,928.00 | 2,870.00 | 2,907.80 | 2,898.60 | 1.37 | 2,226.52 | 3,420 | 2.76 | 1,276 | 1.87 | 0.37 | 3 |
| 59 | 18-Aug | 2,859.90 | 2,950.50 | 2,844.60 | 2,868.60 | 2,899.58 | 1.10 | 2,196.50 | 7,586 | 6.11 | 1,894 | 2.77 | 0.55 | 5 |
| 60 | 14-Aug | 2,846.00 | 2,879.80 | 2,812.00 | 2,837.40 | 2,849.97 | -0.01 | 2,172.61 | 4,878 | 3.93 | 2,011 | 2.94 | 0.57 | 5 |
| 61 | 13-Aug | 2,859.00 | 2,880.00 | 2,828.00 | 2,837.70 | 2,852.74 | 0.58 | 2,172.84 | 7,120 | 5.74 | 2,741 | 4.01 | 0.78 | 7 |
| 62 | 12-Aug | 2,812.00 | 3,009.70 | 2,780.10 | 2,821.40 | 2,907.93 | -0.43 | 2,160.36 | 85,637 | 69.01 | 7,521 | 11.01 | 2.19 | 20 |
| 63 | 11-Aug | 2,832.00 | 2,866.00 | 2,787.40 | 2,833.60 | 2,820.76 | 0.86 | 2,169.70 | 1,602 | 1.29 | 734 | 1.07 | 0.21 | 2 |
| 64 | 08-Aug | 2,837.90 | 2,838.00 | 2,800.00 | 2,809.40 | 2,821.67 | -0.33 | 2,151.17 | 1,337 | 1.08 | 682 | 1.00 | 0.19 | 2 |
| 65 | 07-Aug | 2,878.80 | 2,883.30 | 2,793.30 | 2,818.60 | 2,826.38 | -2.09 | 2,158.22 | 5,248 | 4.23 | 2,954 | 4.33 | 0.83 | 8 |
| 66 | 06-Aug | 2,912.60 | 2,945.50 | 2,868.20 | 2,878.80 | 2,908.94 | -1.29 | 2,204.31 | 2,716 | 2.19 | 1,447 | 2.12 | 0.42 | 4 |
| 67 | 05-Aug | 2,911.00 | 3,010.70 | 2,900.10 | 2,916.30 | 2,955.80 | 0.07 | 2,233.03 | 4,925 | 3.97 | 1,480 | 2.17 | 0.44 | 4 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL