| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,855.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 2,431.8 | Barrier: 3,041.3; Drift%: -5.79 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 7,657,050 | Low52 Date: 07-Apr-2025 | SHP: 45.7 / 0.99 / 4.95 / 48.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,628.0 / 2,500.0 | Month: 3,426.2 / 2,961.0 | Week: 3,009.7 / 2,780.1 | Day: 2,909.9 / 2,812.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,855.50 | 2,909.90 | 2,812.00 | 2,874.80 | 2,857.80 | 0.56 | 2,201.25 | 2,651 | 1.98 | 1,220 | 2.08 | 0.35 | 3 |
| 2 | 26-Aug | 2,880.20 | 2,890.00 | 2,830.60 | 2,858.70 | 2,860.57 | -0.53 | 2,188.92 | 2,328 | 1.74 | 1,481 | 2.52 | 0.42 | 4 |
| 3 | 25-Aug | 2,911.00 | 2,911.00 | 2,860.00 | 2,873.90 | 2,885.08 | -0.57 | 2,200.56 | 1,758 | 1.31 | 1,072 | 1.83 | 0.31 | 3 |
| 4 | 22-Aug | 2,946.90 | 2,960.90 | 2,878.50 | 2,890.40 | 2,898.75 | -1.13 | 2,213.19 | 2,644 | 1.98 | 1,573 | 2.68 | 0.46 | 4 |
| 5 | 21-Aug | 2,956.10 | 2,976.90 | 2,911.00 | 2,923.50 | 2,944.07 | -1.10 | 2,238.54 | 2,919 | 2.18 | 1,493 | 2.54 | 0.44 | 4 |
| 6 | 20-Aug | 2,910.00 | 2,965.00 | 2,888.80 | 2,956.10 | 2,944.75 | 1.66 | 2,263.50 | 4,841 | 3.62 | 3,072 | 5.23 | 0.90 | 8 |
| 7 | 19-Aug | 2,885.70 | 2,928.00 | 2,870.00 | 2,907.80 | 2,898.60 | 1.37 | 2,226.52 | 3,420 | 2.56 | 1,276 | 2.17 | 0.37 | 3 |
| 8 | 18-Aug | 2,859.90 | 2,950.50 | 2,844.60 | 2,868.60 | 2,899.58 | 1.10 | 2,196.50 | 7,586 | 5.67 | 1,894 | 3.23 | 0.55 | 5 |
| 9 | 14-Aug | 2,846.00 | 2,879.80 | 2,812.00 | 2,837.40 | 2,849.97 | -0.01 | 2,172.61 | 4,878 | 3.65 | 2,011 | 3.43 | 0.57 | 5 |
| 10 | 13-Aug | 2,859.00 | 2,880.00 | 2,828.00 | 2,837.70 | 2,852.74 | 0.58 | 2,172.84 | 7,120 | 5.32 | 2,741 | 4.67 | 0.78 | 7 |
| 11 | 12-Aug | 2,812.00 | 3,009.70 | 2,780.10 | 2,821.40 | 2,907.93 | -0.43 | 2,160.36 | 85,637 | 64.00 | 7,521 | 12.81 | 2.19 | 20 |
| 12 | 11-Aug | 2,832.00 | 2,866.00 | 2,787.40 | 2,833.60 | 2,820.76 | 0.86 | 2,169.70 | 1,602 | 1.20 | 734 | 1.25 | 0.21 | 2 |
| 13 | 08-Aug | 2,837.90 | 2,838.00 | 2,800.00 | 2,809.40 | 2,821.67 | -0.33 | 2,151.17 | 1,337 | 1.00 | 682 | 1.16 | 0.19 | 2 |
| 14 | 07-Aug | 2,878.80 | 2,883.30 | 2,793.30 | 2,818.60 | 2,826.38 | -2.09 | 2,158.22 | 5,248 | 3.92 | 2,954 | 5.03 | 0.83 | 8 |
| 15 | 06-Aug | 2,912.60 | 2,945.50 | 2,868.20 | 2,878.80 | 2,908.94 | -1.29 | 2,204.31 | 2,716 | 2.03 | 1,447 | 2.47 | 0.42 | 4 |
| 16 | 05-Aug | 2,911.00 | 3,010.70 | 2,900.10 | 2,916.30 | 2,955.80 | 0.07 | 2,233.03 | 4,925 | 3.68 | 1,480 | 2.52 | 0.44 | 4 |
| 17 | 04-Aug | 2,949.00 | 2,993.90 | 2,905.00 | 2,914.20 | 2,933.95 | -0.99 | 2,231.42 | 3,411 | 2.55 | 1,533 | 2.61 | 0.45 | 4 |
| 18 | 01-Aug | 3,038.40 | 3,041.30 | 2,923.20 | 2,943.20 | 2,978.33 | -2.65 | 2,253.62 | 3,001 | 2.24 | 1,644 | 2.80 | 0.49 | 4 |
| 19 | 31-Jul | 3,000.00 | 3,055.20 | 3,000.00 | 3,023.20 | 3,031.04 | -0.72 | 2,314.88 | 1,797 | 1.34 | 969 | 1.65 | 0.29 | 3 |
| 20 | 30-Jul | 3,080.00 | 3,178.00 | 3,027.10 | 3,045.20 | 3,072.66 | -1.42 | 2,331.72 | 4,507 | 3.37 | 1,613 | 2.75 | 0.50 | 4 |
| 21 | 29-Jul | 3,051.00 | 3,154.40 | 3,020.00 | 3,089.10 | 3,097.86 | 0.77 | 2,365.34 | 5,439 | 4.07 | 1,779 | 3.03 | 0.55 | 5 |
| 22 | 28-Jul | 3,000.00 | 3,330.00 | 2,961.00 | 3,065.50 | 3,170.03 | 2.29 | 2,347.27 | 26,387 | 19.72 | 6,049 | 10.30 | 1.92 | 16 |
| 23 | 25-Jul | 3,085.10 | 3,094.40 | 2,990.00 | 2,997.00 | 3,010.40 | -2.46 | 2,294.00 | 7,119 | 5.32 | 5,056 | 8.61 | 1.52 | 14 |
| 24 | 24-Jul | 3,060.20 | 3,110.00 | 3,060.20 | 3,072.60 | 3,080.93 | 0.42 | 2,352.71 | 4,158 | 3.11 | 2,560 | 4.36 | 0.79 | 7 |
| 25 | 23-Jul | 3,089.70 | 3,129.00 | 3,051.60 | 3,059.70 | 3,080.73 | -0.97 | 2,342.83 | 2,687 | 2.01 | 1,461 | 2.49 | 0.45 | 4 |
| 26 | 22-Jul | 3,161.00 | 3,205.40 | 3,080.00 | 3,089.70 | 3,124.55 | -2.68 | 2,365.80 | 5,376 | 4.02 | 3,321 | 5.66 | 1.04 | 9 |
| 27 | 21-Jul | 3,206.00 | 3,237.40 | 3,159.00 | 3,174.80 | 3,191.71 | -0.39 | 2,430.96 | 1,378 | 1.03 | 586 | 1.00 | 0.19 | 2 |
| 28 | 18-Jul | 3,222.20 | 3,243.50 | 3,172.10 | 3,187.10 | 3,199.81 | -1.54 | 2,440.38 | 3,286 | 2.46 | 2,059 | 3.51 | 0.66 | 6 |
| 29 | 17-Jul | 3,271.10 | 3,330.00 | 3,206.00 | 3,236.80 | 3,278.86 | -0.96 | 2,478.43 | 5,478 | 4.09 | 1,801 | 3.07 | 0.59 | 5 |
| 30 | 16-Jul | 3,200.00 | 3,280.00 | 3,162.70 | 3,268.30 | 3,228.27 | 2.16 | 2,502.55 | 5,986 | 4.47 | 2,904 | 4.95 | 0.94 | 8 |
| 31 | 15-Jul | 3,198.00 | 3,219.50 | 3,175.00 | 3,199.20 | 3,200.52 | 0.14 | 2,449.64 | 2,994 | 2.24 | 1,511 | 2.57 | 0.48 | 4 |
| 32 | 14-Jul | 3,141.60 | 3,220.00 | 3,118.30 | 3,194.80 | 3,173.46 | 1.69 | 2,446.27 | 4,277 | 3.20 | 2,086 | 3.55 | 0.66 | 6 |
| 33 | 11-Jul | 3,151.20 | 3,187.80 | 3,130.00 | 3,141.60 | 3,157.46 | -0.71 | 2,405.54 | 1,989 | 1.49 | 893 | 1.52 | 0.28 | 2 |
| 34 | 10-Jul | 3,195.90 | 3,210.00 | 3,155.00 | 3,164.00 | 3,179.18 | -0.67 | 2,422.00 | 2,124 | 1.59 | 1,118 | 1.90 | 0.36 | 3 |
| 35 | 09-Jul | 3,219.70 | 3,241.00 | 3,162.30 | 3,185.30 | 3,202.98 | 0.18 | 2,439.00 | 7,616 | 5.69 | 1,747 | 2.98 | 0.56 | 5 |
| 36 | 08-Jul | 3,204.00 | 3,232.50 | 3,157.20 | 3,179.50 | 3,189.25 | 0.04 | 2,434.56 | 6,775 | 5.06 | 1,838 | 3.13 | 0.59 | 5 |
| 37 | 07-Jul | 3,233.30 | 3,249.90 | 3,162.80 | 3,178.30 | 3,197.61 | -1.70 | 2,433.64 | 3,718 | 2.78 | 1,262 | 2.15 | 0.40 | 3 |
| 38 | 04-Jul | 3,250.80 | 3,359.00 | 3,182.60 | 3,233.30 | 3,277.34 | -0.92 | 2,475.75 | 14,413 | 10.77 | 4,643 | 7.91 | 1.52 | 13 |
| 39 | 03-Jul | 3,315.00 | 3,388.00 | 3,233.10 | 3,263.40 | 3,304.38 | -1.61 | 2,498.80 | 26,283 | 19.64 | 4,918 | 8.38 | 1.63 | 13 |
| 40 | 02-Jul | 3,084.00 | 3,426.20 | 3,042.60 | 3,316.80 | 3,328.72 | 8.41 | 2,539.69 | 189,994 | 142.00 | 15,351 | 26.15 | 5.11 | 42 |
| 41 | 01-Jul | 3,043.50 | 3,095.70 | 3,006.60 | 3,059.40 | 3,049.72 | 1.33 | 2,342.60 | 2,816 | 2.10 | 1,235 | 2.10 | 0.38 | 3 |
| 42 | 30-Jun | 3,020.00 | 3,069.60 | 3,001.00 | 3,019.10 | 3,034.14 | -0.44 | 2,311.74 | 2,067 | 1.54 | 989 | 1.68 | 0.30 | 3 |
| 43 | 27-Jun | 3,052.90 | 3,052.90 | 3,018.10 | 3,032.30 | 3,036.14 | 0.12 | 2,321.85 | 2,402 | 1.80 | 1,041 | 1.77 | 0.32 | 3 |
| 44 | 26-Jun | 3,001.10 | 3,038.90 | 3,001.10 | 3,028.60 | 3,019.59 | 0.92 | 2,319.01 | 2,602 | 1.94 | 1,318 | 2.25 | 0.40 | 4 |
| 45 | 25-Jun | 2,979.50 | 3,019.00 | 2,959.40 | 3,001.10 | 2,993.38 | 1.87 | 2,297.96 | 2,681 | 2.00 | 998 | 1.70 | 0.30 | 3 |
| 46 | 24-Jun | 2,973.70 | 3,046.40 | 2,920.00 | 2,946.00 | 2,989.91 | 0.55 | 2,255.00 | 6,705 | 5.01 | 2,130 | 3.63 | 0.64 | 6 |
| 47 | 23-Jun | 2,957.00 | 2,989.50 | 2,920.00 | 2,929.80 | 2,945.52 | -1.47 | 2,243.36 | 4,154 | 3.10 | 1,734 | 2.95 | 0.51 | 5 |
| 48 | 20-Jun | 2,977.50 | 3,040.00 | 2,956.00 | 2,973.40 | 3,003.20 | -0.97 | 2,276.75 | 4,603 | 3.44 | 1,149 | 1.96 | 0.35 | 3 |
| 49 | 19-Jun | 3,077.00 | 3,117.40 | 2,980.90 | 3,002.40 | 3,045.56 | -3.18 | 2,298.95 | 3,627 | 2.71 | 1,553 | 2.65 | 0.47 | 4 |
| 50 | 18-Jun | 3,107.00 | 3,159.10 | 3,075.00 | 3,101.10 | 3,135.32 | -0.55 | 2,374.53 | 3,067 | 2.29 | 917 | 1.56 | 0.29 | 2 |
| 51 | 17-Jun | 3,145.00 | 3,178.10 | 3,098.00 | 3,118.40 | 3,132.04 | -1.80 | 2,387.77 | 4,974 | 3.72 | 1,570 | 2.67 | 0.49 | 4 |
| 52 | 16-Jun | 3,139.90 | 3,265.90 | 3,124.90 | 3,175.70 | 3,198.61 | 1.17 | 2,431.65 | 24,280 | 18.15 | 5,990 | 10.20 | 1.92 | 16 |
| 53 | 13-Jun | 2,898.40 | 3,279.90 | 2,883.10 | 3,138.90 | 3,180.60 | 8.30 | 2,403.47 | 102,609 | 76.69 | 18,023 | 30.70 | 5.73 | 49 |
| 54 | 12-Jun | 2,985.60 | 3,003.80 | 2,885.00 | 2,898.30 | 2,937.64 | -2.22 | 2,219.24 | 4,257 | 3.18 | 2,809 | 4.79 | 0.83 | 8 |
| 55 | 11-Jun | 2,973.50 | 3,043.10 | 2,955.00 | 2,964.20 | 3,004.32 | -0.31 | 2,269.70 | 4,102 | 3.07 | 1,692 | 2.88 | 0.51 | 5 |
| 56 | 10-Jun | 2,996.00 | 3,002.00 | 2,955.00 | 2,973.50 | 2,972.09 | 0.05 | 2,276.82 | 2,075 | 1.55 | 1,112 | 1.89 | 0.33 | 3 |
| 57 | 09-Jun | 2,970.00 | 3,020.00 | 2,941.70 | 2,971.90 | 2,977.60 | 0.51 | 2,275.60 | 4,942 | 3.69 | 2,810 | 4.79 | 0.84 | 8 |
| 58 | 06-Jun | 2,964.00 | 2,990.00 | 2,940.00 | 2,956.80 | 2,959.44 | 0.08 | 2,264.04 | 2,279 | 1.70 | 1,189 | 2.03 | 0.35 | 3 |
| 59 | 05-Jun | 2,965.10 | 2,994.60 | 2,952.00 | 2,954.40 | 2,961.87 | -0.20 | 2,262.20 | 1,681 | 1.26 | 960 | 1.64 | 0.28 | 3 |
| 60 | 04-Jun | 2,969.50 | 2,995.00 | 2,949.80 | 2,960.30 | 2,963.89 | -0.10 | 2,266.72 | 2,513 | 1.88 | 1,473 | 2.51 | 0.44 | 4 |
| 61 | 03-Jun | 2,947.50 | 3,015.00 | 2,913.90 | 2,963.40 | 2,964.28 | 1.36 | 2,269.09 | 4,601 | 3.44 | 2,304 | 3.93 | 0.68 | 6 |
| 62 | 02-Jun | 2,930.30 | 2,949.00 | 2,895.10 | 2,923.60 | 2,916.35 | -0.09 | 2,238.62 | 3,273 | 2.45 | 1,809 | 3.08 | 0.53 | 5 |
| 63 | 30-May | 2,925.00 | 2,963.80 | 2,913.70 | 2,926.20 | 2,931.67 | -0.35 | 2,240.61 | 4,009 | 3.00 | 3,065 | 5.22 | 0.90 | 8 |
| 64 | 29-May | 2,940.00 | 2,978.00 | 2,878.00 | 2,936.50 | 2,918.60 | 0.60 | 2,248.49 | 4,720 | 3.53 | 2,301 | 3.92 | 0.67 | 6 |
| 65 | 28-May | 2,999.00 | 3,003.90 | 2,900.00 | 2,919.10 | 2,928.83 | -0.76 | 2,235.17 | 9,929 | 7.42 | 4,694 | 8.00 | 1.37 | 13 |
| 66 | 27-May | 3,095.30 | 3,189.00 | 2,910.00 | 2,941.50 | 3,002.40 | -5.91 | 2,252.32 | 25,716 | 19.22 | 9,572 | 16.31 | 2.87 | 26 |
| 67 | 26-May | 3,059.10 | 3,182.80 | 3,000.00 | 3,126.20 | 3,094.13 | 3.22 | 2,393.75 | 5,987 | 4.47 | 2,920 | 4.97 | 0.90 | 8 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ