| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 99.55 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 12-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 49.3 | Barrier: -; Drift%: - |
| Basic Industry: Tyres & Rubber Products | Total Equity: 12,251,000 | Low52 Date: 08-May-2025 | SHP: 73.08 / 0.0 / 0.0 / 33.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.5 / 57.55 | Month: 99.55 / 69.5 | Week: 82.5 / 75.0 | Day: 81.0 / 75.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 79.00 | 81.00 | 75.20 | 81.00 | 78.15 | 2.53 | 99.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.11 | 34 |
| 2 | 11-Nov | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.89 | 96.00 | 30,000 | 14.99 | 30,000 | 14.99 | 0.00 | 91 |
| 3 | 10-Nov | 78.00 | 80.00 | 77.00 | 78.30 | 78.23 | -3.33 | 95.93 | 70,000 | 34.98 | 70,000 | 34.98 | 0.55 | 212 |
| 4 | 06-Nov | 75.00 | 81.00 | 75.00 | 81.00 | 78.00 | 2.86 | 99.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 12 |
| 5 | 03-Nov | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00 | 96.48 | 52,000 | 25.99 | 52,000 | 25.99 | 0.41 | 158 |
| 6 | 30-Oct | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.34 | 91.00 | 82,000 | 40.98 | 82,000 | 40.98 | 0.00 | 249 |
| 7 | 29-Oct | 79.00 | 79.00 | 78.40 | 78.40 | 78.60 | -4.97 | 96.05 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 18 |
| 8 | 27-Oct | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61 | 101.07 | 24,000 | 11.99 | 24,000 | 11.99 | 0.20 | 73 |
| 9 | 16-Oct | 76.95 | 84.00 | 76.95 | 82.00 | 79.59 | 1.23 | 100.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.06 | 24 |
| 10 | 15-Oct | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.19 | 99.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.00 | 61 |
| 11 | 13-Oct | 79.50 | 80.85 | 79.50 | 80.85 | 80.14 | 5.00 | 99.05 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 30 |
| 12 | 10-Oct | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00 | 94.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.00 | 30 |
| 13 | 09-Oct | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32 | 94.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.00 | 30 |
| 14 | 08-Oct | 75.00 | 76.00 | 75.00 | 76.00 | 75.50 | -1.30 | 93.00 | 20,000 | 10.00 | 20,000 | 10.00 | 0.15 | 61 |
| 15 | 07-Oct | 71.50 | 77.00 | 71.50 | 77.00 | 75.00 | 4.76 | 94.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.00 | 36 |
| 16 | 06-Oct | 73.50 | 73.50 | 72.05 | 73.50 | 73.28 | -3.10 | 90.04 | 24,000 | 11.99 | 24,000 | 11.99 | 0.18 | 73 |
| 17 | 03-Oct | 77.00 | 77.00 | 75.85 | 75.85 | 76.32 | -4.95 | 92.92 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 18 |
| 18 | 01-Oct | 82.00 | 82.00 | 79.80 | 79.80 | 81.47 | -5.00 | 97.76 | 24,000 | 11.99 | 24,000 | 11.99 | 0.20 | 73 |
| 19 | 30-Sep | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00 | 102.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 18 |
| 20 | 29-Sep | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70 | 102.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 18 |
| 21 | 26-Sep | 80.80 | 81.00 | 80.80 | 81.00 | 80.90 | -4.76 | 99.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 12 |
| 22 | 25-Sep | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -4.97 | 104.19 | 124,000 | 61.97 | 122,000 | 60.97 | 1.04 | 370 |
| 23 | 22-Sep | 93.75 | 93.75 | 86.00 | 89.50 | 88.88 | -1.10 | 109.65 | 8,000 | 4.00 | 4,000 | 2.00 | 0.04 | 12 |
| 24 | 18-Sep | 88.30 | 90.50 | 88.30 | 90.50 | 89.61 | 1.34 | 110.87 | 14,000 | 7.00 | 14,000 | 7.00 | 0.13 | 42 |
| 25 | 17-Sep | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -5.00 | 109.40 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 6 |
| 26 | 16-Sep | 88.25 | 96.50 | 88.25 | 94.00 | 93.63 | 1.18 | 115.00 | 22,000 | 10.99 | 22,000 | 10.99 | 0.21 | 67 |
| 27 | 15-Sep | 92.95 | 92.95 | 92.90 | 92.90 | 92.93 | -4.96 | 113.81 | 4,000 | 2.00 | 4,000 | 2.00 | 0.04 | 12 |
| 28 | 12-Sep | 97.00 | 99.55 | 96.60 | 97.75 | 97.53 | 1.19 | 119.75 | 50,000 | 24.99 | 44,000 | 21.99 | 0.43 | 133 |
| 29 | 11-Sep | 97.50 | 97.50 | 91.05 | 96.60 | 96.42 | 3.98 | 118.34 | 94,000 | 46.98 | 48,000 | 23.99 | 0.46 | 146 |
| 30 | 10-Sep | 92.90 | 92.90 | 92.00 | 92.90 | 92.75 | 4.97 | 113.81 | 12,000 | 6.00 | 12,000 | 6.00 | 0.11 | 36 |
| 31 | 09-Sep | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 4.98 | 108.42 | 10,000 | 5.00 | 10,000 | 5.00 | 0.09 | 30 |
| 32 | 08-Sep | 84.00 | 84.30 | 84.00 | 84.30 | 84.17 | 4.98 | 103.28 | 14,000 | 7.00 | 14,000 | 7.00 | 0.12 | 42 |
| 33 | 05-Sep | 80.25 | 80.30 | 80.00 | 80.30 | 80.14 | 4.97 | 98.38 | 20,000 | 10.00 | 20,000 | 10.00 | 0.16 | 61 |
| 34 | 04-Sep | 74.05 | 76.50 | 72.05 | 76.50 | 74.03 | 3.31 | 93.72 | 18,000 | 9.00 | 16,000 | 8.00 | 0.12 | 49 |
| 35 | 03-Sep | 73.10 | 75.50 | 72.15 | 74.05 | 73.70 | 0.68 | 90.72 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 18 |
| 36 | 02-Sep | 70.50 | 74.00 | 69.50 | 73.55 | 72.38 | 4.33 | 90.11 | 44,000 | 21.99 | 38,000 | 18.99 | 0.28 | 115 |
| 37 | 01-Sep | 70.00 | 70.50 | 70.00 | 70.50 | 70.25 | 2.47 | 86.37 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 12 |
| 38 | 29-Aug | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.15 | 84.29 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 39 | 26-Aug | 66.95 | 70.15 | 66.70 | 68.90 | 68.37 | -1.85 | 84.41 | 36,000 | 17.99 | 26,000 | 12.99 | 0.18 | 79 |
| 40 | 25-Aug | 70.30 | 70.30 | 69.00 | 70.20 | 69.83 | -0.07 | 86.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 18 |
| 41 | 22-Aug | 68.00 | 70.90 | 68.00 | 70.25 | 69.29 | -0.99 | 86.06 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 18 |
| 42 | 21-Aug | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.07 | 86.92 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 43 | 20-Aug | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.21 | 86.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 44 | 19-Aug | 67.00 | 71.40 | 67.00 | 71.15 | 70.24 | 2.08 | 87.17 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 24 |
| 45 | 18-Aug | 69.50 | 69.90 | 69.00 | 69.70 | 69.61 | 0.29 | 85.39 | 18,000 | 9.00 | 18,000 | 9.00 | 0.13 | 55 |
| 46 | 13-Aug | 64.20 | 69.50 | 64.20 | 69.50 | 66.85 | 3.19 | 85.14 | 4,000 | 2.00 | 2,000 | 1.00 | 0.01 | 6 |
| 47 | 12-Aug | 70.00 | 70.65 | 67.35 | 67.35 | 69.25 | -4.67 | 82.51 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 18 |
| 48 | 11-Aug | 72.45 | 72.45 | 70.00 | 70.65 | 70.96 | 0.93 | 86.55 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 24 |
| 49 | 06-Aug | 66.35 | 70.20 | 66.25 | 70.00 | 68.06 | 0.72 | 85.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 24 |
| 50 | 05-Aug | 68.00 | 70.00 | 68.00 | 69.50 | 69.17 | 2.06 | 85.14 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 18 |
| 51 | 01-Aug | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 4.53 | 83.43 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 52 | 30-Jul | 66.00 | 66.00 | 63.20 | 65.15 | 64.93 | -1.66 | 79.82 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 24 |
| 53 | 28-Jul | 64.00 | 66.25 | 64.00 | 66.25 | 64.81 | 3.52 | 81.16 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 24 |
| 54 | 25-Jul | 65.00 | 67.50 | 64.00 | 64.00 | 65.33 | -1.54 | 78.00 | 16,000 | 8.00 | 14,000 | 7.00 | 0.09 | 42 |
| 55 | 24-Jul | 61.00 | 66.30 | 61.00 | 65.00 | 64.34 | 2.36 | 79.00 | 14,000 | 7.00 | 12,000 | 6.00 | 0.08 | 36 |
| 56 | 23-Jul | 63.00 | 64.00 | 63.00 | 63.50 | 63.45 | 3.25 | 77.79 | 14,000 | 7.00 | 10,000 | 5.00 | 0.06 | 30 |
| 57 | 22-Jul | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00 | 75.34 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 58 | 18-Jul | 61.50 | 61.50 | 57.00 | 61.50 | 60.80 | 4.50 | 75.34 | 16,000 | 8.00 | 12,000 | 6.00 | 0.07 | 36 |
| 59 | 17-Jul | 54.80 | 60.00 | 54.80 | 58.85 | 57.69 | 2.08 | 72.10 | 18,000 | 9.00 | 16,000 | 8.00 | 0.09 | 49 |
| 60 | 15-Jul | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 4.63 | 70.63 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 61 | 14-Jul | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.27 | 67.50 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 62 | 07-Jul | 51.25 | 54.95 | 51.25 | 54.95 | 53.42 | 1.85 | 67.32 | 10,000 | 5.00 | 10,000 | 5.00 | 0.05 | 30 |
| 63 | 02-Jul | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.00 | 66.09 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 64 | 26-Jun | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.09 | 66.09 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 65 | 18-Jun | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.01 | 66.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 66 | 17-Jun | 54.20 | 56.85 | 54.20 | 56.85 | 55.28 | -0.26 | 69.65 | 8,000 | 4.00 | 6,000 | 3.00 | 0.03 | 18 |
| 67 | 12-Jun | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.45 | 69.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL