| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 73.5 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 06-Dec-2024 | Bumper: 68.1; Drift%: 1.16 |
| 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 / 26.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.5 / 57.55 | Month: 67.5 / 51.25 | Week: 72.45 / 64.2 | Day: 70.15 / 66.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 10-Jun | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -3.67 | 67.50 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 31 | 09-Jun | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4.00 | 70.08 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 32 | 04-Jun | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.09 | 67.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 33 | 03-Jun | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -4.82 | 65.36 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 34 | 29-May | 58.95 | 58.95 | 56.05 | 56.05 | 56.43 | -5.00 | 68.67 | 52,000 | 25.99 | 32,000 | 15.99 | 0.18 | 97 |
| 35 | 20-May | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 72.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 36 | 19-May | 57.00 | 59.00 | 57.00 | 59.00 | 58.00 | 3.51 | 72.00 | 4,000 | 2.00 | 2,000 | 1.00 | 0.00 | 6 |
| 37 | 12-May | 58.50 | 58.50 | 57.00 | 57.00 | 57.75 | 1.79 | 69.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 12 |
| 38 | 09-May | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67 | 68.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 39 | 08-May | 49.30 | 54.20 | 49.30 | 53.50 | 53.33 | 3.48 | 65.54 | 14,000 | 7.00 | 6,000 | 3.00 | 0.03 | 18 |
| 40 | 07-May | 54.15 | 54.15 | 51.70 | 51.70 | 52.93 | -4.52 | 63.34 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 12 |
| 41 | 06-May | 57.00 | 57.00 | 54.15 | 54.15 | 54.67 | -5.00 | 66.34 | 12,000 | 6.00 | 8,000 | 4.00 | 0.04 | 24 |
| 42 | 30-Apr | 59.50 | 59.50 | 57.00 | 57.00 | 57.64 | -1.30 | 69.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 24 |
| 43 | 29-Apr | 60.00 | 60.00 | 57.75 | 57.75 | 58.35 | -4.94 | 70.75 | 8,000 | 4.00 | 4,000 | 2.00 | 0.02 | 12 |
| 44 | 28-Apr | 57.00 | 60.75 | 57.00 | 60.75 | 58.88 | 1.33 | 74.42 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 12 |
| 45 | 23-Apr | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.78 | 73.44 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 46 | 22-Apr | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.97 | 72.16 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 47 | 21-Apr | 60.00 | 61.00 | 60.00 | 60.70 | 60.60 | -0.49 | 74.36 | 22,000 | 10.99 | 22,000 | 10.99 | 0.13 | 67 |
| 48 | 17-Apr | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.21 | 74.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 6 |
| 49 | 16-Apr | 61.20 | 61.75 | 61.20 | 61.75 | 61.48 | 2.83 | 75.65 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 12 |
| 50 | 15-Apr | 62.90 | 62.90 | 60.05 | 60.05 | 61.33 | -4.53 | 73.57 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 24 |
| 51 | 09-Apr | 60.75 | 62.90 | 58.45 | 62.90 | 61.93 | 4.92 | 77.06 | 14,000 | 7.00 | 12,000 | 6.00 | 0.07 | 36 |
| 52 | 07-Apr | 58.35 | 60.80 | 58.35 | 59.95 | 59.68 | -2.04 | 73.44 | 12,000 | 6.00 | 12,000 | 6.00 | 0.07 | 36 |
| 53 | 01-Apr | 62.90 | 62.90 | 61.20 | 61.20 | 61.77 | -2.86 | 74.98 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 18 |
| 54 | 27-Mar | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.49 | 77.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.00 | 18 |
| 55 | 26-Mar | 64.00 | 64.00 | 63.95 | 63.95 | 63.98 | 0.71 | 78.35 | 10,000 | 5.00 | 10,000 | 5.00 | 0.06 | 30 |
| 56 | 25-Mar | 64.00 | 64.00 | 63.50 | 63.50 | 63.81 | 0.79 | 77.79 | 54,000 | 26.99 | 34,000 | 16.99 | 0.22 | 103 |
| 57 | 21-Mar | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79 | 77.00 | 38,000 | 18.99 | 38,000 | 18.99 | 0.00 | 115 |
| 58 | 20-Mar | 62.80 | 63.50 | 62.80 | 63.50 | 63.38 | 0.79 | 77.79 | 12,000 | 6.00 | 12,000 | 6.00 | 0.08 | 36 |
| 59 | 19-Mar | 64.50 | 64.50 | 62.00 | 63.00 | 62.73 | 0.00 | 77.00 | 94,000 | 46.98 | 54,000 | 26.99 | 0.34 | 164 |
| 60 | 18-Mar | 62.00 | 63.00 | 62.00 | 63.00 | 62.95 | -0.79 | 77.00 | 42,000 | 20.99 | 42,000 | 20.99 | 0.26 | 127 |
| 61 | 17-Mar | 63.00 | 63.50 | 63.00 | 63.50 | 63.21 | 0.79 | 77.79 | 24,000 | 11.99 | 14,000 | 7.00 | 0.09 | 42 |
| 62 | 13-Mar | 63.30 | 63.30 | 63.00 | 63.00 | 63.13 | -0.08 | 77.00 | 46,000 | 22.99 | 26,000 | 12.99 | 0.16 | 79 |
| 63 | 12-Mar | 61.60 | 63.50 | 61.60 | 63.05 | 62.28 | -0.86 | 77.24 | 56,000 | 27.99 | 34,000 | 16.99 | 0.21 | 103 |
| 64 | 11-Mar | 61.60 | 63.60 | 61.60 | 63.60 | 62.96 | 3.00 | 77.92 | 54,000 | 26.99 | 52,000 | 25.99 | 0.33 | 158 |
| 65 | 10-Mar | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.00 | 75.65 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 12 |
| 66 | 06-Mar | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -5.00 | 75.65 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 6 |
| 67 | 28-Feb | 62.75 | 65.00 | 61.00 | 65.00 | 62.89 | 3.26 | 79.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 24 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ