| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,775.8 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 25-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 2,431.8 | Barrier: 3,458.7; Drift%: 1.56 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 7,657,050 | Low52 Date: 07-Apr-2025 | SHP: 45.7 / 0.97 / 6.17 / 47.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,628.0 / 2,500.0 | Month: 4,775.0 / 3,984.2 | Week: 4,183.0 / 3,910.1 | Day: 3,539.9 / 3,460.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,495.00 | 3,539.90 | 3,460.10 | 3,513.60 | 3,514.51 | 0.86 | 2,690.38 | 1,540 | 1.03 | 926 | 1.35 | 0.33 | 3 |
| 2 | 06-Apr | 3,425.00 | 3,500.00 | 3,418.20 | 3,483.80 | 3,467.92 | 0.26 | 2,667.56 | 4,168 | 2.80 | 3,019 | 4.41 | 1.05 | 8 |
| 3 | 02-Apr | 3,394.70 | 3,550.00 | 3,302.10 | 3,474.90 | 3,442.54 | 2.36 | 2,660.75 | 4,523 | 3.04 | 1,247 | 1.82 | 0.43 | 3 |
| 4 | 01-Apr | 3,252.00 | 3,458.70 | 3,252.00 | 3,394.70 | 3,385.88 | 5.70 | 2,599.34 | 5,195 | 3.49 | 2,063 | 3.02 | 0.70 | 6 |
| 5 | 30-Mar | 3,410.30 | 3,410.30 | 3,185.00 | 3,211.50 | 3,271.09 | -6.52 | 2,459.06 | 8,656 | 5.81 | 5,339 | 7.81 | 1.75 | 15 |
| 6 | 27-Mar | 3,450.00 | 3,503.90 | 3,357.00 | 3,435.60 | 3,431.30 | -1.20 | 2,630.66 | 6,384 | 4.29 | 3,781 | 5.53 | 1.30 | 10 |
| 7 | 25-Mar | 3,460.00 | 3,567.20 | 3,450.00 | 3,477.30 | 3,518.67 | 0.68 | 2,662.59 | 2,175 | 1.46 | 1,106 | 1.62 | 0.39 | 3 |
| 8 | 24-Mar | 3,450.20 | 3,506.80 | 3,414.90 | 3,453.80 | 3,459.95 | 1.15 | 2,644.59 | 1,681 | 1.13 | 683 | 1.00 | 0.24 | 2 |
| 9 | 23-Mar | 3,498.10 | 3,583.80 | 3,385.00 | 3,414.60 | 3,424.45 | -4.09 | 2,614.58 | 8,886 | 5.97 | 4,588 | 6.71 | 1.57 | 13 |
| 10 | 20-Mar | 3,570.00 | 3,623.90 | 3,499.90 | 3,560.30 | 3,580.77 | -0.12 | 2,726.14 | 3,751 | 2.52 | 2,491 | 3.64 | 0.89 | 7 |
| 11 | 19-Mar | 3,580.00 | 3,605.20 | 3,560.00 | 3,564.70 | 3,577.60 | -1.98 | 2,729.51 | 2,189 | 1.47 | 1,376 | 2.01 | 0.49 | 4 |
| 12 | 18-Mar | 3,579.90 | 3,658.90 | 3,579.90 | 3,636.60 | 3,637.67 | 1.58 | 2,784.56 | 1,722 | 1.16 | 961 | 1.40 | 0.35 | 3 |
| 13 | 17-Mar | 3,521.50 | 3,593.60 | 3,494.50 | 3,579.90 | 3,555.14 | 2.39 | 2,741.15 | 5,706 | 3.83 | 2,729 | 3.99 | 0.97 | 8 |
| 14 | 16-Mar | 3,451.00 | 3,520.50 | 3,380.00 | 3,496.50 | 3,466.74 | 0.55 | 2,677.29 | 4,569 | 3.07 | 2,560 | 3.74 | 0.89 | 7 |
| 15 | 13-Mar | 3,550.00 | 3,550.10 | 3,430.00 | 3,477.50 | 3,466.10 | -2.04 | 2,662.74 | 5,673 | 3.81 | 3,594 | 5.25 | 1.25 | 10 |
| 16 | 12-Mar | 3,550.00 | 3,595.90 | 3,450.60 | 3,549.80 | 3,536.35 | -0.70 | 2,718.10 | 2,891 | 1.94 | 1,317 | 1.93 | 0.47 | 4 |
| 17 | 11-Mar | 3,677.30 | 3,774.10 | 3,550.00 | 3,574.90 | 3,615.42 | -2.09 | 2,737.32 | 3,477 | 2.34 | 1,779 | 2.60 | 0.64 | 5 |
| 18 | 10-Mar | 3,581.80 | 3,665.00 | 3,542.00 | 3,651.20 | 3,603.30 | 4.08 | 2,795.74 | 4,823 | 3.24 | 2,578 | 3.77 | 0.93 | 7 |
| 19 | 09-Mar | 3,630.00 | 3,630.00 | 3,441.00 | 3,508.20 | 3,522.43 | -5.21 | 2,686.25 | 43,281 | 29.07 | 19,345 | 28.28 | 6.81 | 54 |
| 20 | 06-Mar | 3,786.00 | 3,822.20 | 3,682.40 | 3,700.90 | 3,714.85 | -2.92 | 2,833.80 | 13,356 | 8.97 | 6,558 | 9.59 | 2.44 | 18 |
| 21 | 05-Mar | 3,740.00 | 3,847.80 | 3,631.90 | 3,812.10 | 3,706.58 | 2.46 | 2,918.94 | 10,744 | 7.22 | 5,920 | 8.65 | 2.19 | 16 |
| 22 | 04-Mar | 3,800.00 | 3,834.00 | 3,680.20 | 3,720.40 | 3,731.42 | -2.98 | 2,848.73 | 4,857 | 3.26 | 2,524 | 3.69 | 0.94 | 7 |
| 23 | 02-Mar | 3,810.00 | 3,921.00 | 3,799.80 | 3,834.50 | 3,850.39 | -2.53 | 2,936.10 | 3,563 | 2.39 | 1,912 | 2.80 | 0.74 | 5 |
| 24 | 27-Feb | 4,036.20 | 4,099.00 | 3,910.10 | 3,933.90 | 3,972.03 | -3.13 | 3,012.21 | 3,085 | 2.07 | 1,793 | 2.62 | 0.71 | 5 |
| 25 | 26-Feb | 4,040.00 | 4,099.00 | 3,980.10 | 4,061.20 | 4,041.85 | 1.00 | 3,109.68 | 1,938 | 1.30 | 775 | 1.13 | 0.31 | 2 |
| 26 | 25-Feb | 4,011.00 | 4,085.80 | 3,971.30 | 4,020.90 | 4,044.10 | 0.55 | 3,078.82 | 2,781 | 1.87 | 1,076 | 1.57 | 0.44 | 3 |
| 27 | 24-Feb | 4,079.80 | 4,079.80 | 3,940.30 | 3,998.80 | 4,002.66 | -1.40 | 3,061.90 | 2,964 | 1.99 | 1,483 | 2.17 | 0.59 | 4 |
| 28 | 23-Feb | 4,183.00 | 4,183.00 | 4,035.00 | 4,055.40 | 4,073.54 | -1.00 | 3,105.24 | 1,792 | 1.20 | 909 | 1.33 | 0.37 | 3 |
| 29 | 20-Feb | 4,132.60 | 4,145.00 | 4,084.10 | 4,096.30 | 4,110.74 | -0.39 | 3,136.56 | 2,309 | 1.55 | 1,165 | 1.70 | 0.48 | 3 |
| 30 | 19-Feb | 4,294.00 | 4,311.40 | 4,069.00 | 4,112.50 | 4,189.85 | -4.19 | 3,148.96 | 5,348 | 3.59 | 2,837 | 4.15 | 1.19 | 8 |
| 31 | 18-Feb | 4,253.30 | 4,340.00 | 4,225.60 | 4,292.30 | 4,284.40 | 0.77 | 3,286.64 | 5,796 | 3.89 | 1,128 | 1.65 | 0.48 | 3 |
| 32 | 17-Feb | 4,258.40 | 4,343.90 | 4,225.60 | 4,259.70 | 4,280.97 | -0.17 | 3,261.67 | 4,053 | 2.72 | 1,673 | 2.45 | 0.72 | 5 |
| 33 | 16-Feb | 4,344.80 | 4,358.00 | 4,236.10 | 4,267.00 | 4,276.79 | -1.75 | 3,267.00 | 3,381 | 2.27 | 1,663 | 2.43 | 0.71 | 5 |
| 34 | 13-Feb | 4,484.80 | 4,588.90 | 4,320.00 | 4,342.80 | 4,440.73 | -3.17 | 3,325.30 | 20,733 | 13.92 | 3,303 | 4.83 | 1.47 | 9 |
| 35 | 12-Feb | 4,548.90 | 4,770.00 | 4,223.20 | 4,484.80 | 4,589.24 | -0.85 | 3,434.03 | 130,488 | 87.63 | 17,268 | 25.25 | 7.92 | 48 |
| 36 | 11-Feb | 4,316.00 | 4,625.00 | 4,298.90 | 4,523.20 | 4,501.21 | 4.81 | 3,463.44 | 23,301 | 15.65 | 8,763 | 12.81 | 3.94 | 24 |
| 37 | 10-Feb | 4,226.00 | 4,334.00 | 4,201.00 | 4,315.70 | 4,280.23 | 2.12 | 3,304.55 | 8,853 | 5.95 | 4,713 | 6.89 | 2.02 | 13 |
| 38 | 09-Feb | 4,144.80 | 4,350.00 | 4,144.80 | 4,226.00 | 4,276.04 | 1.27 | 3,235.00 | 6,442 | 4.33 | 3,330 | 4.87 | 1.42 | 9 |
| 39 | 06-Feb | 4,133.60 | 4,195.00 | 4,051.90 | 4,173.00 | 4,138.35 | 0.34 | 3,195.00 | 3,813 | 2.56 | 1,695 | 2.48 | 0.70 | 5 |
| 40 | 05-Feb | 4,140.00 | 4,214.00 | 4,030.00 | 4,158.80 | 4,149.25 | 1.18 | 3,184.41 | 3,368 | 2.26 | 1,772 | 2.59 | 0.74 | 5 |
| 41 | 04-Feb | 4,050.00 | 4,145.00 | 4,038.40 | 4,110.40 | 4,099.77 | 1.59 | 3,147.35 | 1,599 | 1.07 | 862 | 1.26 | 0.35 | 2 |
| 42 | 03-Feb | 4,001.00 | 4,098.80 | 4,000.00 | 4,046.20 | 4,047.22 | 2.27 | 3,098.20 | 2,342 | 1.57 | 1,168 | 1.71 | 0.47 | 3 |
| 43 | 02-Feb | 3,903.00 | 4,011.50 | 3,808.10 | 3,956.30 | 3,897.04 | 1.35 | 3,029.36 | 1,891 | 1.27 | 752 | 1.10 | 0.29 | 2 |
| 44 | 01-Feb | 4,049.90 | 4,063.20 | 3,802.50 | 3,903.60 | 3,913.12 | -4.12 | 2,989.01 | 3,006 | 2.02 | 1,201 | 1.76 | 0.47 | 3 |
| 45 | 30-Jan | 4,055.60 | 4,115.00 | 4,054.90 | 4,071.50 | 4,082.86 | 0.32 | 3,117.57 | 1,488 | 1.00 | 792 | 1.16 | 0.32 | 2 |
| 46 | 29-Jan | 4,110.00 | 4,115.40 | 4,055.60 | 4,058.50 | 4,068.34 | -1.27 | 3,107.61 | 1,791 | 1.20 | 1,050 | 1.54 | 0.43 | 3 |
| 47 | 28-Jan | 3,860.00 | 4,128.00 | 3,860.00 | 4,110.80 | 4,022.22 | 5.36 | 3,147.66 | 4,394 | 2.95 | 2,067 | 3.02 | 0.83 | 6 |
| 48 | 27-Jan | 3,859.70 | 3,932.50 | 3,682.00 | 3,901.80 | 3,812.94 | 1.25 | 2,987.63 | 6,008 | 4.03 | 2,588 | 3.78 | 0.99 | 7 |
| 49 | 23-Jan | 3,838.40 | 3,895.00 | 3,801.00 | 3,853.70 | 3,859.65 | 0.40 | 2,950.80 | 2,746 | 1.84 | 1,676 | 2.45 | 0.65 | 5 |
| 50 | 22-Jan | 3,909.90 | 3,913.30 | 3,801.00 | 3,838.40 | 3,856.69 | -0.67 | 2,939.08 | 2,818 | 1.89 | 1,059 | 1.55 | 0.41 | 3 |
| 51 | 21-Jan | 3,802.00 | 3,900.10 | 3,650.30 | 3,864.10 | 3,770.66 | 1.77 | 2,958.76 | 10,520 | 7.07 | 5,591 | 8.17 | 2.11 | 15 |
| 52 | 20-Jan | 3,920.00 | 4,012.80 | 3,763.10 | 3,797.00 | 3,896.22 | -4.18 | 2,907.00 | 6,085 | 4.09 | 3,331 | 4.87 | 1.30 | 9 |
| 53 | 19-Jan | 3,962.00 | 4,055.50 | 3,930.00 | 3,962.60 | 4,008.44 | -1.43 | 3,034.18 | 5,482 | 3.68 | 2,824 | 4.13 | 1.13 | 8 |
| 54 | 16-Jan | 4,016.10 | 4,142.50 | 4,015.60 | 4,020.10 | 4,053.11 | -0.52 | 3,078.21 | 3,094 | 2.08 | 1,493 | 2.18 | 0.61 | 4 |
| 55 | 14-Jan | 4,097.10 | 4,110.60 | 4,015.60 | 4,041.30 | 4,061.89 | -1.58 | 3,094.44 | 1,608 | 1.08 | 975 | 1.43 | 0.40 | 3 |
| 56 | 13-Jan | 4,127.50 | 4,150.00 | 4,075.60 | 4,106.10 | 4,101.05 | -0.09 | 3,144.06 | 2,184 | 1.47 | 1,012 | 1.48 | 0.42 | 3 |
| 57 | 12-Jan | 4,080.10 | 4,131.90 | 4,075.60 | 4,110.00 | 4,098.02 | -0.89 | 3,147.00 | 2,933 | 1.97 | 1,620 | 2.37 | 0.66 | 4 |
| 58 | 09-Jan | 4,200.80 | 4,237.00 | 4,115.60 | 4,146.90 | 4,167.69 | -1.28 | 3,175.30 | 3,384 | 2.27 | 1,699 | 2.48 | 0.71 | 5 |
| 59 | 08-Jan | 4,280.10 | 4,374.00 | 4,175.60 | 4,200.70 | 4,229.40 | -1.27 | 3,216.50 | 2,980 | 2.00 | 1,675 | 2.45 | 0.71 | 5 |
| 60 | 07-Jan | 4,275.50 | 4,303.90 | 4,225.00 | 4,254.60 | 4,256.83 | -0.49 | 3,257.77 | 1,889 | 1.27 | 1,020 | 1.49 | 0.43 | 3 |
| 61 | 06-Jan | 4,444.20 | 4,444.20 | 4,250.00 | 4,275.50 | 4,306.00 | -2.83 | 3,273.77 | 3,836 | 2.58 | 1,797 | 2.63 | 0.00 | 5 |
| 62 | 05-Jan | 4,395.00 | 4,467.70 | 4,264.20 | 4,400.20 | 4,392.93 | 1.30 | 3,369.26 | 5,476 | 3.68 | 2,258 | 3.30 | 0.99 | 6 |
| 63 | 02-Jan | 4,370.00 | 4,370.00 | 4,305.00 | 4,343.90 | 4,335.73 | 0.17 | 3,326.15 | 2,578 | 1.73 | 1,480 | 2.16 | 0.64 | 4 |
| 64 | 01-Jan | 4,229.80 | 4,395.00 | 4,209.60 | 4,336.60 | 4,295.11 | 3.07 | 3,320.56 | 8,430 | 5.66 | 3,763 | 5.50 | 1.62 | 10 |
| 65 | 31-Dec | 4,131.00 | 4,220.10 | 4,105.60 | 4,207.30 | 4,184.57 | 1.85 | 3,221.55 | 3,201 | 2.15 | 1,613 | 2.36 | 0.67 | 4 |
| 66 | 30-Dec | 4,113.20 | 4,187.60 | 4,091.00 | 4,130.70 | 4,135.47 | -1.21 | 3,162.90 | 4,535 | 3.05 | 1,867 | 2.73 | 0.77 | 5 |
| 67 | 29-Dec | 4,071.00 | 4,245.90 | 4,050.10 | 4,181.10 | 4,163.49 | 1.86 | 3,201.49 | 7,654 | 5.14 | 2,872 | 4.20 | 1.20 | 8 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL