| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,696.75 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 976.16 | Low52 Price: 832.3 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 183,025,364 | Low52 Date: 07-Apr-2025 | SHP: 32.86 / 20.71 / 14.59 / 31.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 1,220.05 / 927.0 | Month: 1,094.0 / 908.9 | Week: 984.0 / 951.55 | Day: 991.0 / 970.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 988.45 | 991.00 | 970.00 | 978.05 | 978.02 | -0.65 | 17,900.80 | 636,446 | 2.33 | 405,204 | 3.14 | 39.63 | 69 |
| 2 | 10-Jul | 984.00 | 996.00 | 976.40 | 984.45 | 985.73 | 0.62 | 18,017.93 | 1,037,438 | 3.80 | 694,272 | 5.38 | 68.44 | 119 |
| 3 | 09-Jul | 965.55 | 981.00 | 961.80 | 978.40 | 974.90 | 1.43 | 17,907.20 | 546,883 | 2.01 | 337,822 | 2.62 | 32.93 | 58 |
| 4 | 08-Jul | 964.35 | 966.95 | 956.00 | 964.60 | 960.70 | 0.03 | 17,654.63 | 444,783 | 1.63 | 241,521 | 1.87 | 23.20 | 41 |
| 5 | 07-Jul | 970.00 | 974.20 | 960.60 | 964.35 | 964.52 | -0.40 | 17,650.05 | 646,519 | 2.37 | 467,577 | 3.62 | 45.10 | 80 |
| 6 | 04-Jul | 961.90 | 984.00 | 959.20 | 968.25 | 972.60 | 0.97 | 17,721.43 | 664,783 | 2.44 | 222,947 | 1.73 | 21.68 | 38 |
| 7 | 03-Jul | 957.00 | 964.00 | 955.80 | 958.95 | 958.83 | 0.37 | 17,551.22 | 518,559 | 1.90 | 268,078 | 2.08 | 25.70 | 46 |
| 8 | 02-Jul | 966.00 | 968.35 | 951.55 | 955.45 | 959.97 | -0.60 | 17,487.16 | 505,461 | 1.85 | 276,878 | 2.15 | 26.58 | 47 |
| 9 | 01-Jul | 966.05 | 969.75 | 960.05 | 961.20 | 963.03 | -0.36 | 17,592.40 | 418,745 | 1.54 | 218,996 | 1.70 | 21.09 | 38 |
| 10 | 30-Jun | 968.90 | 977.00 | 963.00 | 964.70 | 967.76 | 0.28 | 17,656.46 | 626,819 | 2.30 | 362,849 | 2.81 | 35.12 | 62 |
| 11 | 27-Jun | 971.40 | 983.80 | 959.40 | 962.00 | 970.20 | -0.74 | 17,607.00 | 712,918 | 2.61 | 435,525 | 3.37 | 42.25 | 75 |
| 12 | 26-Jun | 974.40 | 979.00 | 966.50 | 969.20 | 970.70 | -0.04 | 17,738.82 | 397,955 | 1.46 | 220,628 | 1.71 | 21.42 | 38 |
| 13 | 25-Jun | 975.00 | 979.80 | 967.00 | 969.60 | 971.43 | -0.12 | 17,746.14 | 440,443 | 1.61 | 263,528 | 2.04 | 25.60 | 45 |
| 14 | 24-Jun | 982.00 | 982.00 | 968.40 | 970.80 | 975.40 | -0.39 | 17,768.10 | 474,817 | 1.74 | 256,989 | 1.99 | 25.07 | 44 |
| 15 | 23-Jun | 966.60 | 986.50 | 965.90 | 974.60 | 977.85 | 0.42 | 17,837.65 | 377,261 | 1.38 | 159,836 | 1.24 | 15.63 | 27 |
| 16 | 20-Jun | 982.10 | 991.50 | 961.90 | 970.50 | 973.77 | -1.59 | 17,762.61 | 1,437,892 | 5.27 | 996,938 | 7.72 | 97.08 | 171 |
| 17 | 19-Jun | 990.50 | 999.90 | 984.40 | 986.20 | 989.27 | -0.43 | 18,049.96 | 291,223 | 1.07 | 156,615 | 1.21 | 15.49 | 27 |
| 18 | 18-Jun | 994.70 | 999.70 | 986.30 | 990.50 | 992.30 | -0.56 | 18,128.66 | 355,346 | 1.30 | 225,092 | 1.74 | 22.34 | 39 |
| 19 | 17-Jun | 1,003.00 | 1,003.90 | 993.00 | 996.10 | 997.74 | -0.75 | 18,231.16 | 272,740 | 1.00 | 144,328 | 1.12 | 14.40 | 25 |
| 20 | 16-Jun | 1,000.00 | 1,006.00 | 986.70 | 1,003.60 | 998.04 | 0.07 | 18,368.43 | 388,473 | 1.42 | 174,154 | 1.35 | 17.38 | 30 |
| 21 | 13-Jun | 997.90 | 1,006.90 | 985.20 | 1,002.90 | 996.70 | -0.42 | 18,355.61 | 468,366 | 1.72 | 234,577 | 1.82 | 23.38 | 40 |
| 22 | 12-Jun | 1,020.50 | 1,032.00 | 1,001.10 | 1,007.10 | 1,015.40 | -0.87 | 18,432.48 | 670,903 | 2.46 | 285,368 | 2.21 | 28.98 | 49 |
| 23 | 11-Jun | 1,017.50 | 1,022.70 | 1,004.00 | 1,015.90 | 1,015.68 | 0.33 | 18,593.55 | 441,987 | 1.62 | 231,499 | 1.79 | 23.51 | 40 |
| 24 | 10-Jun | 1,016.20 | 1,020.00 | 1,008.00 | 1,012.60 | 1,012.11 | 0.13 | 18,533.15 | 324,858 | 1.19 | 170,357 | 1.32 | 17.24 | 29 |
| 25 | 09-Jun | 1,005.00 | 1,019.00 | 1,002.90 | 1,011.30 | 1,010.03 | 1.12 | 18,509.36 | 460,075 | 1.69 | 245,033 | 1.90 | 24.75 | 42 |
| 26 | 06-Jun | 1,004.00 | 1,009.30 | 994.00 | 1,000.10 | 1,001.11 | -0.02 | 18,304.37 | 424,767 | 1.56 | 201,527 | 1.56 | 20.18 | 35 |
| 27 | 05-Jun | 1,004.80 | 1,009.60 | 998.20 | 1,000.30 | 1,001.52 | 0.18 | 18,308.03 | 502,349 | 1.84 | 255,307 | 1.98 | 25.57 | 44 |
| 28 | 04-Jun | 1,005.30 | 1,014.00 | 995.40 | 998.50 | 1,003.73 | -0.68 | 18,275.08 | 499,868 | 1.83 | 257,107 | 1.99 | 25.81 | 44 |
| 29 | 03-Jun | 1,018.80 | 1,023.90 | 1,001.50 | 1,005.30 | 1,008.19 | -1.19 | 18,399.54 | 639,030 | 2.34 | 320,472 | 2.48 | 32.31 | 55 |
| 30 | 02-Jun | 1,035.90 | 1,037.00 | 1,015.00 | 1,017.40 | 1,020.95 | -1.30 | 18,621.00 | 693,717 | 2.54 | 325,476 | 2.52 | 33.23 | 56 |
| 31 | 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 | 6.90 | 845,293 | 6.55 | 87.82 | 145 |
| 32 | 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 | 4.52 | 578,698 | 4.48 | 62.12 | 99 |
| 33 | 28-May | 1,051.00 | 1,064.10 | 1,044.25 | 1,057.15 | 1,053.82 | 0.87 | 19,348.53 | 461,324 | 1.69 | 219,460 | 1.70 | 23.13 | 38 |
| 34 | 27-May | 1,050.00 | 1,053.50 | 1,035.50 | 1,048.05 | 1,044.40 | -0.17 | 19,181.97 | 439,235 | 1.61 | 201,301 | 1.56 | 21.02 | 35 |
| 35 | 26-May | 1,024.00 | 1,060.00 | 1,019.15 | 1,049.85 | 1,044.95 | 2.59 | 19,214.92 | 856,163 | 3.14 | 392,746 | 3.04 | 41.04 | 67 |
| 36 | 23-May | 1,014.10 | 1,032.00 | 1,009.00 | 1,023.35 | 1,022.41 | 0.91 | 18,729.90 | 329,254 | 1.21 | 155,424 | 1.20 | 15.89 | 27 |
| 37 | 22-May | 1,010.05 | 1,026.95 | 1,005.05 | 1,014.15 | 1,013.64 | -0.11 | 18,561.52 | 325,610 | 1.19 | 132,685 | 1.03 | 13.45 | 23 |
| 38 | 21-May | 1,010.50 | 1,021.35 | 1,003.40 | 1,015.30 | 1,012.42 | 0.27 | 18,582.57 | 302,057 | 1.11 | 129,079 | 1.00 | 13.07 | 22 |
| 39 | 20-May | 1,043.50 | 1,044.65 | 1,008.05 | 1,012.60 | 1,020.29 | -2.13 | 18,533.15 | 391,956 | 1.44 | 206,509 | 1.60 | 21.07 | 35 |
| 40 | 19-May | 1,050.00 | 1,061.90 | 1,030.50 | 1,034.60 | 1,043.13 | -0.11 | 18,935.80 | 632,545 | 2.32 | 296,297 | 2.30 | 30.91 | 51 |
| 41 | 16-May | 1,025.00 | 1,055.80 | 1,019.05 | 1,035.75 | 1,040.60 | 1.64 | 18,956.85 | 981,546 | 3.60 | 466,903 | 3.62 | 48.59 | 80 |
| 42 | 15-May | 1,014.95 | 1,035.90 | 1,008.25 | 1,019.05 | 1,022.22 | 0.67 | 18,651.20 | 398,163 | 1.46 | 175,987 | 1.36 | 17.99 | 30 |
| 43 | 14-May | 1,013.85 | 1,026.50 | 1,006.00 | 1,012.25 | 1,016.51 | -0.16 | 18,526.74 | 570,116 | 2.09 | 286,583 | 2.22 | 29.13 | 49 |
| 44 | 13-May | 999.25 | 1,019.60 | 990.40 | 1,013.85 | 1,009.16 | 1.47 | 18,556.03 | 677,931 | 2.49 | 276,002 | 2.14 | 27.85 | 47 |
| 45 | 12-May | 984.95 | 1,004.00 | 981.00 | 999.15 | 994.94 | 4.75 | 18,286.98 | 673,608 | 2.47 | 320,557 | 2.48 | 31.89 | 55 |
| 46 | 09-May | 940.00 | 957.70 | 933.65 | 953.80 | 946.89 | -0.98 | 17,456.96 | 646,531 | 2.37 | 207,966 | 1.61 | 19.69 | 36 |
| 47 | 08-May | 944.00 | 1,004.50 | 944.00 | 963.20 | 982.14 | 2.20 | 17,629.00 | 2,230,553 | 8.18 | 469,478 | 3.64 | 46.11 | 81 |
| 48 | 07-May | 923.00 | 948.50 | 921.15 | 942.45 | 938.88 | -0.37 | 17,249.23 | 457,061 | 1.68 | 196,915 | 1.53 | 18.49 | 34 |
| 49 | 06-May | 973.60 | 985.00 | 908.90 | 945.95 | 953.06 | -2.84 | 17,313.28 | 578,910 | 2.12 | 246,184 | 1.91 | 23.46 | 42 |
| 50 | 05-May | 974.05 | 980.00 | 966.90 | 973.60 | 973.57 | 0.96 | 17,819.35 | 422,515 | 1.55 | 206,549 | 1.60 | 20.11 | 35 |
| 51 | 02-May | 970.00 | 982.00 | 961.50 | 964.30 | 970.54 | -0.78 | 17,649.14 | 625,943 | 2.30 | 266,157 | 2.06 | 25.83 | 46 |
| 52 | 30-Apr | 989.50 | 991.70 | 967.80 | 971.90 | 979.12 | -1.78 | 17,788.24 | 503,311 | 1.85 | 318,593 | 2.47 | 31.19 | 55 |
| 53 | 29-Apr | 988.80 | 1,007.70 | 986.10 | 989.50 | 994.72 | 0.51 | 18,110.36 | 357,421 | 1.31 | 142,986 | 1.11 | 14.22 | 25 |
| 54 | 28-Apr | 978.00 | 992.50 | 970.90 | 984.50 | 983.91 | -0.48 | 18,018.85 | 483,425 | 1.77 | 188,328 | 1.46 | 18.53 | 32 |
| 55 | 25-Apr | 998.00 | 1,005.00 | 969.20 | 989.20 | 983.61 | -1.09 | 18,104.87 | 652,240 | 2.39 | 259,432 | 2.01 | 25.52 | 44 |
| 56 | 24-Apr | 1,009.90 | 1,018.80 | 998.00 | 1,000.10 | 1,003.59 | -0.97 | 18,304.37 | 781,951 | 2.87 | 396,019 | 3.07 | 39.74 | 68 |
| 57 | 23-Apr | 1,021.90 | 1,028.70 | 1,002.10 | 1,009.90 | 1,011.65 | -0.59 | 18,483.73 | 512,948 | 1.88 | 248,328 | 1.92 | 25.12 | 43 |
| 58 | 22-Apr | 1,036.00 | 1,041.00 | 1,012.00 | 1,015.90 | 1,024.17 | -1.69 | 18,593.55 | 589,729 | 2.16 | 305,722 | 2.37 | 31.31 | 52 |
| 59 | 21-Apr | 1,030.00 | 1,038.80 | 1,022.40 | 1,033.40 | 1,032.21 | 1.37 | 18,913.84 | 374,486 | 1.37 | 186,183 | 1.44 | 19.22 | 32 |
| 60 | 17-Apr | 999.90 | 1,033.00 | 994.10 | 1,019.40 | 1,020.40 | 2.37 | 18,657.61 | 884,748 | 3.24 | 335,451 | 2.60 | 34.23 | 58 |
| 61 | 16-Apr | 999.90 | 1,002.80 | 992.60 | 995.80 | 998.00 | 0.12 | 18,225.67 | 429,287 | 1.57 | 221,623 | 1.72 | 22.00 | 38 |
| 62 | 15-Apr | 1,005.00 | 1,007.90 | 988.00 | 994.60 | 996.56 | 1.95 | 18,203.70 | 620,242 | 2.27 | 271,898 | 2.11 | 27.10 | 49 |
| 63 | 11-Apr | 995.05 | 1,005.00 | 972.25 | 975.55 | 980.07 | 0.72 | 17,855.04 | 494,938 | 1.81 | 242,318 | 1.88 | 23.75 | 43 |
| 64 | 09-Apr | 977.90 | 977.90 | 957.00 | 968.55 | 966.76 | 0.12 | 17,726.92 | 345,174 | 1.27 | 151,948 | 1.18 | 14.69 | 27 |
| 65 | 08-Apr | 997.65 | 997.65 | 957.50 | 967.35 | 970.84 | 1.33 | 17,704.96 | 416,987 | 1.53 | 165,174 | 1.28 | 16.04 | 30 |
| 66 | 07-Apr | 832.30 | 964.40 | 832.30 | 954.70 | 936.45 | -3.69 | 17,473.43 | 909,619 | 3.34 | 363,041 | 2.81 | 34.00 | 65 |
| 67 | 04-Apr | 1,012.00 | 1,018.00 | 978.70 | 991.30 | 989.10 | -2.24 | 18,143.30 | 659,697 | 2.42 | 285,208 | 2.21 | 28.21 | 51 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO