| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,610.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 965.55 | Low52 Price: 832.3 | Barrier: 961.3; Drift%: 0.66 |
| Basic Industry: Auto Components & Equipments | Total Equity: 183,025,364 | Low52 Date: 07-Apr-2025 | SHP: 32.86 / 19.39 / 14.0 / 33.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 1,220.05 / 927.0 | Month: 1,033.25 / 951.55 | Week: 963.15 / 928.0 | Day: 972.7 / 961.05 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 969.00 | 972.70 | 961.05 | 967.70 | 967.44 | -0.84 | 17,711.36 | 395,585 | 1.60 | 234,782 | 1.87 | 22.71 | 38 |
| 2 | 26-Aug | 986.00 | 987.65 | 968.45 | 975.85 | 978.92 | -1.08 | 17,860.53 | 435,715 | 1.76 | 245,730 | 1.96 | 24.06 | 40 |
| 3 | 25-Aug | 987.00 | 996.00 | 976.00 | 986.55 | 987.00 | -0.12 | 18,056.37 | 430,558 | 1.74 | 247,364 | 1.97 | 24.00 | 40 |
| 4 | 22-Aug | 990.30 | 996.70 | 984.95 | 987.75 | 990.11 | -0.26 | 18,078.33 | 312,387 | 1.26 | 125,381 | 1.00 | 12.41 | 20 |
| 5 | 21-Aug | 995.45 | 1,004.00 | 984.10 | 990.30 | 994.67 | 0.21 | 18,125.00 | 573,587 | 2.31 | 315,303 | 2.51 | 31.36 | 51 |
| 6 | 20-Aug | 989.10 | 1,010.00 | 983.25 | 988.20 | 995.44 | -0.23 | 18,086.57 | 807,277 | 3.26 | 335,587 | 2.68 | 33.41 | 54 |
| 7 | 19-Aug | 964.05 | 1,004.55 | 954.10 | 990.50 | 990.00 | 3.45 | 18,128.66 | 1,743,306 | 7.03 | 541,974 | 4.32 | 53.00 | 88 |
| 8 | 18-Aug | 960.00 | 964.25 | 946.65 | 957.50 | 956.81 | 0.51 | 17,524.68 | 676,339 | 2.73 | 449,518 | 3.59 | 43.01 | 73 |
| 9 | 14-Aug | 959.80 | 963.15 | 943.90 | 952.60 | 951.43 | -0.56 | 17,435.00 | 797,279 | 3.22 | 391,796 | 3.12 | 37.28 | 63 |
| 10 | 13-Aug | 955.40 | 960.00 | 944.05 | 957.95 | 955.70 | 0.27 | 17,532.91 | 302,590 | 1.22 | 183,772 | 1.47 | 17.56 | 30 |
| 11 | 12-Aug | 960.95 | 961.00 | 947.75 | 955.40 | 954.84 | 0.02 | 17,486.24 | 290,628 | 1.17 | 187,131 | 1.49 | 17.87 | 30 |
| 12 | 11-Aug | 936.00 | 957.40 | 928.00 | 955.20 | 947.73 | 2.17 | 17,482.58 | 464,655 | 1.87 | 260,691 | 2.08 | 24.71 | 45 |
| 13 | 08-Aug | 941.50 | 941.80 | 925.60 | 934.90 | 932.67 | -0.25 | 17,111.04 | 364,447 | 1.47 | 226,118 | 1.80 | 21.09 | 39 |
| 14 | 07-Aug | 929.95 | 941.00 | 918.40 | 937.25 | 930.20 | 0.74 | 17,154.05 | 550,739 | 2.22 | 285,711 | 2.28 | 26.58 | 49 |
| 15 | 06-Aug | 953.95 | 961.30 | 926.80 | 930.40 | 937.20 | -2.22 | 17,028.68 | 497,377 | 2.01 | 269,681 | 2.15 | 25.27 | 46 |
| 16 | 05-Aug | 959.00 | 969.80 | 945.15 | 951.55 | 954.03 | -0.63 | 17,415.78 | 418,082 | 1.69 | 212,104 | 1.69 | 20.24 | 36 |
| 17 | 04-Aug | 961.00 | 962.05 | 950.15 | 957.60 | 956.63 | 0.39 | 17,526.51 | 281,483 | 1.14 | 140,807 | 1.12 | 13.47 | 24 |
| 18 | 01-Aug | 965.10 | 968.25 | 951.00 | 953.90 | 959.22 | -1.01 | 17,458.79 | 374,294 | 1.51 | 202,387 | 1.61 | 19.41 | 35 |
| 19 | 31-Jul | 975.00 | 975.10 | 960.35 | 963.60 | 967.97 | -1.65 | 17,636.32 | 425,557 | 1.72 | 248,158 | 1.98 | 24.02 | 43 |
| 20 | 30-Jul | 1,000.55 | 1,000.95 | 974.10 | 979.80 | 984.75 | -1.33 | 17,932.83 | 247,983 | 1.00 | 135,559 | 1.08 | 13.35 | 23 |
| 21 | 29-Jul | 965.60 | 1,001.80 | 963.45 | 993.00 | 983.81 | 2.13 | 18,174.00 | 636,722 | 2.57 | 270,992 | 2.16 | 26.66 | 46 |
| 22 | 28-Jul | 994.70 | 1,002.45 | 968.00 | 972.30 | 981.32 | -2.25 | 17,795.56 | 557,252 | 2.25 | 269,211 | 2.15 | 26.42 | 46 |
| 23 | 25-Jul | 1,010.00 | 1,010.90 | 988.50 | 994.70 | 995.44 | -1.51 | 18,205.53 | 553,083 | 2.23 | 326,565 | 2.60 | 32.51 | 56 |
| 24 | 24-Jul | 1,019.00 | 1,033.25 | 1,004.75 | 1,009.90 | 1,018.46 | -0.14 | 18,483.73 | 873,866 | 3.52 | 412,904 | 3.29 | 42.05 | 71 |
| 25 | 23-Jul | 1,000.35 | 1,019.00 | 989.00 | 1,011.35 | 1,005.33 | 1.10 | 18,510.27 | 610,994 | 2.46 | 316,915 | 2.53 | 31.86 | 54 |
| 26 | 22-Jul | 1,011.00 | 1,011.00 | 991.85 | 1,000.35 | 1,000.32 | -0.26 | 18,308.94 | 491,983 | 1.98 | 288,624 | 2.30 | 28.87 | 49 |
| 27 | 21-Jul | 978.50 | 1,022.00 | 971.60 | 1,003.00 | 1,007.25 | 2.72 | 18,357.00 | 1,758,730 | 7.09 | 491,382 | 3.92 | 49.49 | 84 |
| 28 | 18-Jul | 984.00 | 990.55 | 972.80 | 976.45 | 979.11 | -0.67 | 17,871.51 | 255,336 | 1.03 | 125,875 | 1.00 | 12.32 | 22 |
| 29 | 17-Jul | 990.00 | 996.30 | 981.35 | 983.00 | 986.92 | -0.32 | 17,991.00 | 258,217 | 1.04 | 138,228 | 1.10 | 13.64 | 24 |
| 30 | 16-Jul | 986.05 | 989.95 | 977.40 | 986.15 | 982.57 | 0.01 | 18,049.05 | 311,997 | 1.26 | 173,626 | 1.38 | 17.06 | 30 |
| 31 | 15-Jul | 990.95 | 996.85 | 983.45 | 986.05 | 988.96 | -0.08 | 18,047.22 | 271,485 | 1.09 | 148,121 | 1.18 | 14.65 | 25 |
| 32 | 14-Jul | 980.00 | 987.90 | 970.55 | 986.85 | 982.81 | 0.90 | 18,061.86 | 270,144 | 1.09 | 145,959 | 1.16 | 14.34 | 25 |
| 33 | 11-Jul | 988.45 | 991.00 | 970.00 | 978.05 | 978.02 | -0.65 | 17,900.80 | 636,446 | 2.57 | 405,204 | 3.23 | 39.63 | 69 |
| 34 | 10-Jul | 984.00 | 996.00 | 976.40 | 984.45 | 985.73 | 0.62 | 18,017.93 | 1,037,438 | 4.18 | 694,272 | 5.54 | 68.44 | 119 |
| 35 | 09-Jul | 965.55 | 981.00 | 961.80 | 978.40 | 974.90 | 1.43 | 17,907.20 | 546,883 | 2.21 | 337,822 | 2.69 | 32.93 | 58 |
| 36 | 08-Jul | 964.35 | 966.95 | 956.00 | 964.60 | 960.70 | 0.03 | 17,654.63 | 444,783 | 1.79 | 241,521 | 1.93 | 23.20 | 41 |
| 37 | 07-Jul | 970.00 | 974.20 | 960.60 | 964.35 | 964.52 | -0.40 | 17,650.05 | 646,519 | 2.61 | 467,577 | 3.73 | 45.10 | 80 |
| 38 | 04-Jul | 961.90 | 984.00 | 959.20 | 968.25 | 972.60 | 0.97 | 17,721.43 | 664,783 | 2.68 | 222,947 | 1.78 | 21.68 | 38 |
| 39 | 03-Jul | 957.00 | 964.00 | 955.80 | 958.95 | 958.83 | 0.37 | 17,551.22 | 518,559 | 2.09 | 268,078 | 2.14 | 25.70 | 46 |
| 40 | 02-Jul | 966.00 | 968.35 | 951.55 | 955.45 | 959.97 | -0.60 | 17,487.16 | 505,461 | 2.04 | 276,878 | 2.21 | 26.58 | 47 |
| 41 | 01-Jul | 966.05 | 969.75 | 960.05 | 961.20 | 963.03 | -0.36 | 17,592.40 | 418,745 | 1.69 | 218,996 | 1.75 | 21.09 | 38 |
| 42 | 30-Jun | 968.90 | 977.00 | 963.00 | 964.70 | 967.76 | 0.28 | 17,656.46 | 626,819 | 2.53 | 362,849 | 2.89 | 35.12 | 62 |
| 43 | 27-Jun | 971.40 | 983.80 | 959.40 | 962.00 | 970.20 | -0.74 | 17,607.00 | 712,918 | 2.87 | 435,525 | 3.47 | 42.25 | 75 |
| 44 | 26-Jun | 974.40 | 979.00 | 966.50 | 969.20 | 970.70 | -0.04 | 17,738.82 | 397,955 | 1.60 | 220,628 | 1.76 | 21.42 | 38 |
| 45 | 25-Jun | 975.00 | 979.80 | 967.00 | 969.60 | 971.43 | -0.12 | 17,746.14 | 440,443 | 1.78 | 263,528 | 2.10 | 25.60 | 45 |
| 46 | 24-Jun | 982.00 | 982.00 | 968.40 | 970.80 | 975.40 | -0.39 | 17,768.10 | 474,817 | 1.91 | 256,989 | 2.05 | 25.07 | 44 |
| 47 | 23-Jun | 966.60 | 986.50 | 965.90 | 974.60 | 977.85 | 0.42 | 17,837.65 | 377,261 | 1.52 | 159,836 | 1.27 | 15.63 | 27 |
| 48 | 20-Jun | 982.10 | 991.50 | 961.90 | 970.50 | 973.77 | -1.59 | 17,762.61 | 1,437,892 | 5.80 | 996,938 | 7.95 | 97.08 | 171 |
| 49 | 19-Jun | 990.50 | 999.90 | 984.40 | 986.20 | 989.27 | -0.43 | 18,049.96 | 291,223 | 1.17 | 156,615 | 1.25 | 15.49 | 27 |
| 50 | 18-Jun | 994.70 | 999.70 | 986.30 | 990.50 | 992.30 | -0.56 | 18,128.66 | 355,346 | 1.43 | 225,092 | 1.80 | 22.34 | 39 |
| 51 | 17-Jun | 1,003.00 | 1,003.90 | 993.00 | 996.10 | 997.74 | -0.75 | 18,231.16 | 272,740 | 1.10 | 144,328 | 1.15 | 14.40 | 25 |
| 52 | 16-Jun | 1,000.00 | 1,006.00 | 986.70 | 1,003.60 | 998.04 | 0.07 | 18,368.43 | 388,473 | 1.57 | 174,154 | 1.39 | 17.38 | 30 |
| 53 | 13-Jun | 997.90 | 1,006.90 | 985.20 | 1,002.90 | 996.70 | -0.42 | 18,355.61 | 468,366 | 1.89 | 234,577 | 1.87 | 23.38 | 40 |
| 54 | 12-Jun | 1,020.50 | 1,032.00 | 1,001.10 | 1,007.10 | 1,015.40 | -0.87 | 18,432.48 | 670,903 | 2.71 | 285,368 | 2.28 | 28.98 | 49 |
| 55 | 11-Jun | 1,017.50 | 1,022.70 | 1,004.00 | 1,015.90 | 1,015.68 | 0.33 | 18,593.55 | 441,987 | 1.78 | 231,499 | 1.85 | 23.51 | 40 |
| 56 | 10-Jun | 1,016.20 | 1,020.00 | 1,008.00 | 1,012.60 | 1,012.11 | 0.13 | 18,533.15 | 324,858 | 1.31 | 170,357 | 1.36 | 17.24 | 29 |
| 57 | 09-Jun | 1,005.00 | 1,019.00 | 1,002.90 | 1,011.30 | 1,010.03 | 1.12 | 18,509.36 | 460,075 | 1.86 | 245,033 | 1.95 | 24.75 | 42 |
| 58 | 06-Jun | 1,004.00 | 1,009.30 | 994.00 | 1,000.10 | 1,001.11 | -0.02 | 18,304.37 | 424,767 | 1.71 | 201,527 | 1.61 | 20.18 | 35 |
| 59 | 05-Jun | 1,004.80 | 1,009.60 | 998.20 | 1,000.30 | 1,001.52 | 0.18 | 18,308.03 | 502,349 | 2.03 | 255,307 | 2.04 | 25.57 | 44 |
| 60 | 04-Jun | 1,005.30 | 1,014.00 | 995.40 | 998.50 | 1,003.73 | -0.68 | 18,275.08 | 499,868 | 2.02 | 257,107 | 2.05 | 25.81 | 44 |
| 61 | 03-Jun | 1,018.80 | 1,023.90 | 1,001.50 | 1,005.30 | 1,008.19 | -1.19 | 18,399.54 | 639,030 | 2.58 | 320,472 | 2.56 | 32.31 | 55 |
| 62 | 02-Jun | 1,035.90 | 1,037.00 | 1,015.00 | 1,017.40 | 1,020.95 | -1.30 | 18,621.00 | 693,717 | 2.80 | 325,476 | 2.60 | 33.23 | 56 |
| 63 | 30-May | 1,040.15 | 1,056.45 | 1,025.00 | 1,030.75 | 1,038.95 | -5.38 | 18,865.34 | 1,882,630 | 7.59 | 845,293 | 6.74 | 87.82 | 145 |
| 64 | 29-May | 1,064.80 | 1,094.00 | 1,048.00 | 1,089.40 | 1,073.52 | 3.05 | 19,938.78 | 1,232,891 | 4.97 | 578,698 | 4.62 | 62.12 | 99 |
| 65 | 28-May | 1,051.00 | 1,064.10 | 1,044.25 | 1,057.15 | 1,053.82 | 0.87 | 19,348.53 | 461,324 | 1.86 | 219,460 | 1.75 | 23.13 | 38 |
| 66 | 27-May | 1,050.00 | 1,053.50 | 1,035.50 | 1,048.05 | 1,044.40 | -0.17 | 19,181.97 | 439,235 | 1.77 | 201,301 | 1.61 | 21.02 | 35 |
| 67 | 26-May | 1,024.00 | 1,060.00 | 1,019.15 | 1,049.85 | 1,044.95 | 2.59 | 19,214.92 | 856,163 | 3.45 | 392,746 | 3.13 | 41.04 | 67 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP