| 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: 61.25; Drift%: -0.41 |
| Basic Industry: Tyres & Rubber Products | Total Equity: 13,437,000 | Low52 Date: 08-May-2025 | SHP: 66.63 / 0.0 / 0.0 / 31.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 72.5 / 57.55 | Month: 76.0 / 63.05 | Week: 65.5 / 61.65 | Day: 61.0 / 61.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.08 | 81.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 2 | 02-Apr | 61.10 | 61.10 | 61.00 | 61.05 | 61.03 | 0.08 | 82.03 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 14 |
| 3 | 01-Apr | 61.25 | 61.25 | 61.00 | 61.00 | 61.12 | 0.00 | 81.00 | 14,000 | 7.00 | 10,000 | 5.00 | 0.06 | 24 |
| 4 | 30-Mar | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.24 | 81.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 5 | 25-Mar | 62.50 | 62.50 | 62.40 | 62.40 | 62.45 | -0.16 | 83.85 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 6 | 24-Mar | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.39 | 83.98 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 7 | 23-Mar | 61.40 | 61.40 | 60.40 | 60.45 | 60.70 | -1.87 | 81.23 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 19 |
| 8 | 19-Mar | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.07 | 82.77 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 9 | 18-Mar | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.41 | 84.52 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 10 | 12-Mar | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 2.24 | 85.73 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 9 |
| 11 | 11-Mar | 63.00 | 63.00 | 62.40 | 62.40 | 62.70 | 2.30 | 83.85 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 9 |
| 12 | 10-Mar | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40 | 81.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 13 | 06-Mar | 62.95 | 62.95 | 60.50 | 62.50 | 61.79 | 4.17 | 83.98 | 24,000 | 11.99 | 18,000 | 9.00 | 0.11 | 43 |
| 14 | 05-Mar | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.30 | 80.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 9 |
| 15 | 04-Mar | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -4.39 | 83.38 | 4,000 | 2.00 | 4,000 | 2.00 | 0.02 | 9 |
| 16 | 25-Feb | 64.95 | 65.00 | 64.70 | 64.90 | 64.85 | -0.08 | 87.21 | 40,000 | 19.99 | 34,000 | 16.99 | 0.22 | 76 |
| 17 | 24-Feb | 61.65 | 65.50 | 61.65 | 64.95 | 64.26 | 2.20 | 87.27 | 8,000 | 4.00 | 2,000 | 1.00 | 0.01 | 4 |
| 18 | 20-Feb | 61.10 | 65.85 | 61.10 | 63.55 | 63.90 | -0.39 | 85.39 | 42,000 | 20.99 | 38,000 | 18.99 | 0.24 | 85 |
| 19 | 19-Feb | 65.20 | 65.20 | 61.10 | 63.80 | 64.62 | 2.33 | 85.73 | 58,000 | 28.99 | 52,000 | 25.99 | 0.34 | 116 |
| 20 | 18-Feb | 60.95 | 62.40 | 60.95 | 62.35 | 62.24 | 4.70 | 83.78 | 54,000 | 26.99 | 54,000 | 26.99 | 0.34 | 120 |
| 21 | 17-Feb | 59.10 | 61.00 | 58.90 | 59.55 | 59.26 | -3.95 | 80.02 | 40,000 | 19.99 | 28,000 | 13.99 | 0.17 | 62 |
| 22 | 16-Feb | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.43 | 83.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 23 | 12-Feb | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -4.96 | 86.27 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 13 |
| 24 | 11-Feb | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 4.65 | 90.77 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 25 | 09-Feb | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -4.93 | 86.74 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 9 |
| 26 | 06-Feb | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4.46 | 91.24 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 27 | 29-Jan | 67.65 | 67.65 | 65.00 | 65.00 | 65.56 | 0.78 | 87.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.05 | 18 |
| 28 | 28-Jan | 68.00 | 68.00 | 64.50 | 64.50 | 65.87 | -0.77 | 86.67 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 13 |
| 29 | 27-Jan | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 87.00 | 38,000 | 18.99 | 38,000 | 18.99 | 0.00 | 85 |
| 30 | 23-Jan | 68.50 | 68.50 | 65.00 | 65.00 | 66.75 | -0.38 | 87.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 9 |
| 31 | 22-Jan | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -4.74 | 87.68 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 32 | 21-Jan | 64.50 | 68.50 | 63.50 | 68.50 | 65.50 | 3.55 | 92.04 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 13 |
| 33 | 19-Jan | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.00 | 88.89 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 34 | 14-Jan | 65.75 | 66.15 | 65.75 | 66.15 | 65.95 | 5.00 | 88.89 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 9 |
| 35 | 13-Jan | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80 | 84.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 36 | 12-Jan | 61.10 | 66.50 | 61.10 | 62.50 | 63.28 | -2.72 | 83.98 | 8,000 | 4.00 | 6,000 | 3.00 | 0.04 | 13 |
| 37 | 09-Jan | 63.50 | 66.00 | 61.75 | 64.25 | 62.91 | -1.15 | 86.33 | 30,000 | 14.99 | 26,000 | 12.99 | 0.16 | 58 |
| 38 | 06-Jan | 67.65 | 67.65 | 65.00 | 65.00 | 66.72 | -3.99 | 87.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 13 |
| 39 | 01-Jan | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.07 | 90.97 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 4 |
| 40 | 31-Dec | 66.70 | 67.75 | 66.70 | 67.75 | 67.40 | 4.96 | 91.04 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 13 |
| 41 | 30-Dec | 65.00 | 66.05 | 63.05 | 64.55 | 65.03 | -1.45 | 86.74 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 20 |
| 42 | 29-Dec | 66.00 | 66.00 | 65.50 | 65.50 | 65.75 | 1.55 | 88.01 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 43 | 26-Dec | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01 | 86.67 | 2,000 | 1.00 | 2,000 | 1.00 | 0.01 | 5 |
| 44 | 24-Dec | 70.00 | 70.00 | 66.50 | 66.50 | 67.02 | -5.00 | 89.36 | 50,000 | 24.99 | 46,000 | 22.99 | 0.31 | 113 |
| 45 | 23-Dec | 70.00 | 70.00 | 69.90 | 70.00 | 69.98 | 0.79 | 94.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 20 |
| 46 | 22-Dec | 69.40 | 69.45 | 69.00 | 69.45 | 69.31 | -0.29 | 93.32 | 8,000 | 4.00 | 8,000 | 4.00 | 0.06 | 20 |
| 47 | 19-Dec | 69.90 | 69.90 | 69.45 | 69.65 | 69.68 | 3.26 | 93.59 | 4,000 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 48 | 18-Dec | 69.00 | 69.00 | 65.45 | 67.45 | 67.15 | -2.03 | 90.63 | 16,000 | 8.00 | 6,000 | 3.00 | 0.04 | 15 |
| 49 | 17-Dec | 73.50 | 73.50 | 68.85 | 68.85 | 71.85 | -3.57 | 92.51 | 6,000 | 3.00 | 2,000 | 1.00 | 0.01 | 5 |
| 50 | 16-Dec | 72.00 | 72.00 | 71.40 | 71.40 | 71.70 | 3.78 | 95.94 | 4,000 | 2.00 | 0 | 0.00 | 0.00 | 0 |
| 51 | 15-Dec | 66.50 | 68.80 | 66.50 | 68.80 | 67.01 | -1.71 | 92.45 | 18,000 | 9.00 | 14,000 | 7.00 | 0.09 | 34 |
| 52 | 12-Dec | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 94.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 53 | 11-Dec | 70.10 | 70.10 | 70.00 | 70.00 | 70.05 | -2.10 | 94.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 54 | 10-Dec | 71.00 | 73.00 | 70.00 | 71.50 | 70.57 | 1.42 | 96.07 | 70,000 | 34.98 | 70,000 | 34.98 | 0.49 | 171 |
| 55 | 09-Dec | 70.00 | 70.50 | 70.00 | 70.50 | 70.07 | -4.08 | 94.73 | 88,000 | 43.98 | 88,000 | 43.98 | 0.62 | 215 |
| 56 | 08-Dec | 71.05 | 73.50 | 71.05 | 73.50 | 72.28 | 0.00 | 98.76 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 57 | 05-Dec | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00 | 98.76 | 18,000 | 9.00 | 18,000 | 9.00 | 0.13 | 44 |
| 58 | 04-Dec | 72.00 | 72.00 | 70.00 | 70.00 | 70.67 | -3.05 | 94.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 15 |
| 59 | 03-Dec | 72.25 | 72.25 | 72.20 | 72.20 | 72.23 | -5.00 | 97.02 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 60 | 02-Dec | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00 | 102.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
| 61 | 25-Nov | 74.50 | 80.00 | 74.50 | 80.00 | 77.25 | 2.04 | 107.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 62 | 24-Nov | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -4.97 | 105.35 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 10 |
| 63 | 20-Nov | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4.63 | 110.86 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 5 |
| 64 | 19-Nov | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -5.00 | 105.95 | 4,000 | 2.00 | 2,000 | 1.00 | 0.02 | 5 |
| 65 | 18-Nov | 79.60 | 83.00 | 79.60 | 83.00 | 80.75 | -0.90 | 111.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 15 |
| 66 | 17-Nov | 83.60 | 84.00 | 83.60 | 83.75 | 83.73 | -4.83 | 112.53 | 12,000 | 6.00 | 12,000 | 6.00 | 0.10 | 29 |
| 67 | 14-Nov | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.76 | 118.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 5 |
Similar Stocks: APOLLOTYRE BALKRISIND MRF MODIRUBBER TOLINS TVSSRICHAK CEATLTD JKTYRE ETML VIAZ ITTL