| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 805.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 30-Mar-2026 | Bumper: 753.0; Drift%: 1.05 |
| Industry: Automobiles | Face Value: 1; VWAP21: | Low52 Price: 288.15 | Barrier: -; Drift%: - |
| Basic Industry: 2/3 Wheelers | Total Equity: 382,376,152 | Low52 Date: 07-May-2025 | SHP: 40.86 / 17.45 / 28.1 / 13.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 760.0 / 636.1 | Week: 729.3 / 680.0 | Day: 796.5 / 740.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 780.95 | 796.50 | 740.35 | 761.00 | 773.60 | -3.03 | 29,098.00 | 2,233,788 | 3.04 | 792,178 | 4.41 | 61.28 | 153 |
| 2 | 06-Apr | 760.00 | 793.20 | 752.70 | 784.80 | 781.39 | 2.97 | 30,008.88 | 2,602,245 | 3.54 | 795,396 | 4.43 | 62.15 | 153 |
| 3 | 02-Apr | 760.80 | 774.90 | 745.00 | 762.15 | 762.04 | -1.15 | 29,142.80 | 1,574,299 | 2.14 | 310,582 | 1.73 | 23.67 | 60 |
| 4 | 01-Apr | 780.00 | 783.85 | 753.00 | 771.05 | 771.04 | 2.26 | 29,483.11 | 2,166,641 | 2.95 | 659,598 | 3.67 | 50.86 | 127 |
| 5 | 30-Mar | 796.35 | 805.00 | 742.15 | 754.00 | 767.11 | -5.32 | 28,831.00 | 3,620,394 | 4.93 | 1,141,964 | 6.35 | 87.60 | 220 |
| 6 | 27-Mar | 772.80 | 802.90 | 759.05 | 796.35 | 787.66 | 2.54 | 30,450.52 | 4,166,172 | 5.67 | 1,270,328 | 7.07 | 100.06 | 245 |
| 7 | 25-Mar | 763.00 | 794.85 | 762.20 | 776.65 | 781.14 | 2.60 | 29,697.24 | 2,971,815 | 4.04 | 860,207 | 4.79 | 67.19 | 166 |
| 8 | 24-Mar | 764.00 | 772.40 | 750.10 | 757.00 | 759.92 | 1.06 | 28,945.00 | 2,447,156 | 3.33 | 593,856 | 3.30 | 45.13 | 115 |
| 9 | 23-Mar | 789.00 | 789.00 | 717.05 | 749.05 | 745.91 | -4.04 | 28,641.89 | 4,878,841 | 6.64 | 1,163,774 | 6.48 | 86.81 | 225 |
| 10 | 20-Mar | 769.00 | 795.90 | 755.90 | 780.60 | 774.10 | 3.49 | 29,848.28 | 4,290,744 | 5.84 | 1,879,846 | 10.46 | 145.52 | 363 |
| 11 | 19-Mar | 740.15 | 784.80 | 735.65 | 754.30 | 765.56 | 0.55 | 28,842.63 | 6,981,015 | 9.50 | 1,024,857 | 5.70 | 78.46 | 198 |
| 12 | 18-Mar | 727.50 | 775.80 | 723.80 | 750.20 | 757.27 | 3.65 | 28,685.86 | 4,976,847 | 6.77 | 1,310,153 | 7.29 | 99.21 | 253 |
| 13 | 17-Mar | 726.95 | 729.65 | 706.35 | 723.75 | 717.22 | 1.48 | 27,674.47 | 1,252,990 | 1.71 | 344,676 | 1.92 | 24.72 | 67 |
| 14 | 16-Mar | 700.00 | 723.45 | 684.45 | 713.20 | 702.70 | 1.16 | 27,271.07 | 1,762,085 | 2.40 | 483,907 | 2.69 | 34.00 | 93 |
| 15 | 13-Mar | 710.00 | 721.00 | 692.10 | 705.00 | 707.72 | -0.78 | 26,957.00 | 2,014,478 | 2.74 | 541,734 | 3.01 | 38.34 | 105 |
| 16 | 12-Mar | 690.05 | 713.00 | 685.40 | 710.55 | 699.79 | 1.22 | 27,169.74 | 1,003,844 | 1.37 | 324,091 | 1.80 | 22.68 | 63 |
| 17 | 11-Mar | 698.00 | 704.85 | 690.30 | 702.00 | 698.20 | 0.90 | 26,842.00 | 883,658 | 1.20 | 302,725 | 1.68 | 21.14 | 58 |
| 18 | 10-Mar | 695.00 | 699.00 | 677.45 | 695.75 | 691.53 | 2.06 | 26,603.82 | 1,140,241 | 1.55 | 409,316 | 2.28 | 28.31 | 79 |
| 19 | 09-Mar | 660.00 | 685.00 | 650.60 | 681.70 | 667.11 | 1.13 | 26,066.58 | 1,444,623 | 1.97 | 350,331 | 1.95 | 23.37 | 68 |
| 20 | 06-Mar | 680.30 | 687.80 | 662.90 | 674.05 | 680.38 | -1.50 | 25,774.06 | 752,277 | 1.02 | 179,713 | 1.00 | 12.23 | 35 |
| 21 | 05-Mar | 701.00 | 703.20 | 673.10 | 684.30 | 688.12 | -2.38 | 26,166.00 | 1,712,935 | 2.33 | 596,217 | 3.32 | 41.03 | 115 |
| 22 | 04-Mar | 699.05 | 704.90 | 673.80 | 701.00 | 688.86 | -0.57 | 26,804.00 | 1,637,001 | 2.23 | 488,620 | 2.72 | 33.66 | 94 |
| 23 | 02-Mar | 680.00 | 710.10 | 674.00 | 705.00 | 690.94 | -0.83 | 26,957.00 | 1,950,250 | 2.65 | 716,859 | 3.99 | 49.53 | 138 |
| 24 | 27-Feb | 698.85 | 712.70 | 686.75 | 710.90 | 701.35 | 1.51 | 27,183.12 | 1,409,206 | 1.92 | 479,555 | 2.67 | 33.63 | 93 |
| 25 | 26-Feb | 710.45 | 710.50 | 686.00 | 700.30 | 696.43 | -0.85 | 26,777.80 | 2,048,529 | 2.79 | 967,247 | 5.38 | 67.36 | 187 |
| 26 | 25-Feb | 706.00 | 729.30 | 699.10 | 706.30 | 713.50 | 1.07 | 27,007.23 | 1,389,510 | 1.89 | 307,716 | 1.71 | 21.96 | 59 |
| 27 | 24-Feb | 714.05 | 715.35 | 680.00 | 698.85 | 696.29 | -2.69 | 26,722.36 | 1,945,327 | 2.65 | 740,528 | 4.12 | 51.56 | 143 |
| 28 | 23-Feb | 709.95 | 720.80 | 705.20 | 718.15 | 713.07 | 1.32 | 27,460.34 | 838,251 | 1.14 | 250,485 | 1.39 | 17.86 | 48 |
| 29 | 20-Feb | 727.00 | 730.40 | 702.00 | 708.80 | 716.37 | -3.39 | 27,102.82 | 1,059,652 | 1.44 | 341,700 | 1.90 | 24.48 | 66 |
| 30 | 19-Feb | 728.00 | 749.50 | 717.00 | 733.70 | 734.53 | 0.71 | 28,054.94 | 2,895,730 | 3.94 | 904,984 | 5.04 | 66.47 | 175 |
| 31 | 18-Feb | 726.30 | 733.85 | 713.45 | 728.50 | 725.00 | 0.30 | 27,856.10 | 1,173,105 | 1.60 | 255,079 | 1.42 | 18.00 | 49 |
| 32 | 17-Feb | 710.00 | 731.95 | 703.45 | 726.35 | 724.34 | 2.45 | 27,773.89 | 1,119,344 | 1.52 | 400,594 | 2.23 | 29.02 | 77 |
| 33 | 16-Feb | 706.00 | 728.85 | 697.25 | 708.95 | 715.58 | 0.10 | 27,108.56 | 998,139 | 1.36 | 276,863 | 1.54 | 19.81 | 53 |
| 34 | 13-Feb | 715.25 | 717.05 | 691.25 | 708.25 | 700.90 | -2.41 | 27,081.79 | 1,945,549 | 2.65 | 749,449 | 4.17 | 52.53 | 145 |
| 35 | 12-Feb | 722.95 | 742.85 | 714.40 | 725.75 | 726.80 | 1.33 | 27,750.95 | 1,717,671 | 2.34 | 468,930 | 2.61 | 34.08 | 91 |
| 36 | 11-Feb | 730.50 | 736.55 | 710.25 | 716.25 | 723.36 | -1.55 | 27,387.69 | 1,555,260 | 2.12 | 421,449 | 2.35 | 30.49 | 81 |
| 37 | 10-Feb | 726.00 | 736.00 | 717.00 | 727.55 | 726.99 | 0.21 | 27,819.78 | 922,362 | 1.26 | 276,925 | 1.54 | 20.13 | 53 |
| 38 | 09-Feb | 706.95 | 729.00 | 702.15 | 726.05 | 718.76 | 2.83 | 27,762.42 | 1,038,049 | 1.41 | 304,942 | 1.70 | 21.92 | 59 |
| 39 | 06-Feb | 710.70 | 713.60 | 695.00 | 706.10 | 703.17 | -1.18 | 26,999.58 | 1,087,231 | 1.48 | 230,827 | 1.28 | 16.23 | 52 |
| 40 | 05-Feb | 694.10 | 718.00 | 678.20 | 714.50 | 701.18 | 2.65 | 27,320.78 | 1,670,941 | 2.27 | 413,519 | 2.30 | 29.00 | 94 |
| 41 | 04-Feb | 678.95 | 704.40 | 672.60 | 696.05 | 690.49 | 2.98 | 26,615.29 | 2,423,190 | 3.30 | 503,437 | 2.80 | 34.76 | 114 |
| 42 | 03-Feb | 654.00 | 684.85 | 625.95 | 675.90 | 669.65 | 11.43 | 25,844.80 | 7,390,281 | 10.06 | 1,648,026 | 9.17 | 110.36 | 373 |
| 43 | 02-Feb | 626.00 | 627.85 | 599.30 | 606.55 | 610.18 | -3.11 | 23,193.03 | 1,807,314 | 2.46 | 801,520 | 4.46 | 48.91 | 181 |
| 44 | 01-Feb | 621.00 | 637.10 | 605.50 | 626.00 | 625.85 | 0.76 | 23,936.00 | 734,872 | 1.00 | 251,270 | 1.40 | 15.73 | 57 |
| 45 | 30-Jan | 601.35 | 631.00 | 600.50 | 621.25 | 619.58 | 3.31 | 23,755.12 | 1,137,970 | 1.55 | 281,350 | 1.57 | 17.43 | 64 |
| 46 | 29-Jan | 606.00 | 609.30 | 594.60 | 601.35 | 600.71 | -0.99 | 22,994.19 | 967,775 | 1.32 | 367,743 | 2.05 | 22.09 | 83 |
| 47 | 28-Jan | 618.00 | 623.95 | 602.30 | 607.35 | 609.33 | -1.90 | 23,223.62 | 1,107,075 | 1.51 | 400,032 | 2.23 | 24.38 | 91 |
| 48 | 27-Jan | 614.65 | 627.90 | 604.35 | 619.10 | 615.49 | -0.34 | 23,672.91 | 929,567 | 1.26 | 262,893 | 1.46 | 16.18 | 60 |
| 49 | 23-Jan | 634.60 | 634.60 | 614.00 | 621.20 | 620.37 | -1.65 | 23,753.21 | 957,315 | 1.30 | 381,102 | 2.12 | 23.64 | 86 |
| 50 | 22-Jan | 616.90 | 639.65 | 607.00 | 631.65 | 622.98 | 3.00 | 24,152.79 | 1,163,769 | 1.58 | 303,742 | 1.69 | 18.92 | 69 |
| 51 | 21-Jan | 597.00 | 619.00 | 589.00 | 613.25 | 605.55 | 1.05 | 23,449.22 | 1,484,970 | 2.02 | 305,646 | 1.70 | 18.51 | 69 |
| 52 | 20-Jan | 620.00 | 624.10 | 595.05 | 606.90 | 607.29 | -2.97 | 23,206.41 | 1,941,428 | 2.64 | 534,324 | 2.97 | 32.45 | 121 |
| 53 | 19-Jan | 615.00 | 630.00 | 600.85 | 625.50 | 614.92 | 1.09 | 23,917.63 | 1,745,003 | 2.37 | 429,393 | 2.39 | 26.40 | 97 |
| 54 | 16-Jan | 645.00 | 645.00 | 605.05 | 618.75 | 620.90 | -4.31 | 23,659.52 | 2,356,991 | 3.21 | 768,026 | 4.27 | 47.69 | 174 |
| 55 | 14-Jan | 659.60 | 659.90 | 637.15 | 646.60 | 644.22 | -1.03 | 24,724.44 | 1,168,689 | 1.59 | 289,694 | 1.61 | 18.66 | 66 |
| 56 | 13-Jan | 649.25 | 661.95 | 635.20 | 653.35 | 649.51 | 2.20 | 24,982.55 | 1,878,212 | 2.56 | 505,608 | 2.81 | 32.84 | 114 |
| 57 | 12-Jan | 633.30 | 644.00 | 606.15 | 639.30 | 623.39 | 0.95 | 24,445.31 | 2,234,389 | 3.04 | 571,011 | 3.18 | 35.60 | 129 |
| 58 | 09-Jan | 672.65 | 672.65 | 625.00 | 633.30 | 646.42 | -5.86 | 24,215.88 | 1,813,986 | 2.47 | 678,962 | 3.78 | 43.89 | 154 |
| 59 | 08-Jan | 692.45 | 699.60 | 662.45 | 672.70 | 675.62 | -2.85 | 25,722.44 | 1,904,523 | 2.59 | 560,831 | 3.12 | 37.89 | 127 |
| 60 | 07-Jan | 697.85 | 700.90 | 683.50 | 692.45 | 690.08 | -0.29 | 26,477.64 | 1,312,206 | 1.79 | 603,428 | 3.36 | 41.64 | 137 |
| 61 | 06-Jan | 690.15 | 706.65 | 680.05 | 694.45 | 694.05 | 1.39 | 26,554.11 | 2,912,639 | 3.96 | 1,177,076 | 6.55 | 81.69 | 267 |
| 62 | 05-Jan | 744.00 | 744.00 | 677.00 | 684.90 | 704.34 | -7.65 | 26,188.94 | 3,409,934 | 4.64 | 1,173,047 | 6.53 | 82.62 | 266 |
| 63 | 02-Jan | 738.00 | 753.80 | 736.05 | 741.65 | 744.38 | 0.43 | 28,358.93 | 1,251,316 | 1.70 | 531,823 | 2.96 | 39.59 | 120 |
| 64 | 01-Jan | 755.00 | 764.90 | 727.85 | 738.50 | 747.73 | -2.15 | 28,238.48 | 1,392,172 | 1.89 | 329,619 | 1.83 | 24.65 | 75 |
| 65 | 31-Dec | 732.35 | 760.00 | 732.35 | 754.75 | 753.20 | 3.12 | 28,859.84 | 2,105,792 | 2.87 | 498,014 | 2.77 | 37.51 | 113 |
| 66 | 30-Dec | 717.90 | 747.95 | 707.65 | 731.90 | 736.36 | 2.05 | 27,986.11 | 3,396,056 | 4.62 | 688,148 | 3.83 | 50.67 | 157 |
| 67 | 29-Dec | 709.95 | 723.50 | 700.00 | 717.20 | 710.82 | 1.02 | 27,424.02 | 1,077,190 | 1.47 | 339,210 | 1.89 | 24.11 | 77 |
Similar Stocks: ATHERENERG