| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 790.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 21-Oct-2025 | Bumper: 686.9; Drift%: -9.28 |
| Industry: Automobiles | Face Value: 1; VWAP21: | Low52 Price: 288.15 | Barrier: -; Drift%: - |
| Basic Industry: 2/3 Wheelers | Total Equity: 378,972,831 | Low52 Date: 07-May-2025 | SHP: 41.22 / 23.61 / 23.6 / 11.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 614.4 / 488.35 | Week: 765.9 / 677.45 | Day: 659.3 / 624.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 658.00 | 659.30 | 624.00 | 628.55 | 637.17 | -4.74 | 23,820.34 | 2,972,690 | 2.52 | 801,696 | 3.40 | 51.08 | 183 |
| 2 | 11-Nov | 640.00 | 664.15 | 625.00 | 659.80 | 649.63 | 5.45 | 25,004.63 | 7,006,525 | 5.94 | 1,915,712 | 8.13 | 124.45 | 515 |
| 3 | 10-Nov | 653.10 | 653.85 | 615.10 | 625.70 | 629.15 | -4.42 | 23,712.33 | 5,714,254 | 4.84 | 2,276,284 | 9.66 | 143.21 | 612 |
| 4 | 07-Nov | 632.60 | 663.00 | 625.00 | 654.65 | 647.59 | 3.28 | 24,809.46 | 5,182,271 | 4.39 | 1,650,044 | 7.00 | 106.86 | 443 |
| 5 | 06-Nov | 665.05 | 665.05 | 582.05 | 633.85 | 621.42 | -4.99 | 24,021.19 | 28,107,723 | 23.81 | 12,376,837 | 52.54 | 769.12 | 3,326 |
| 6 | 04-Nov | 691.00 | 708.00 | 660.75 | 667.15 | 687.08 | -3.54 | 25,283.17 | 2,213,018 | 1.87 | 742,418 | 3.15 | 51.01 | 199 |
| 7 | 03-Nov | 700.05 | 700.05 | 686.90 | 691.65 | 694.48 | -0.04 | 26,211.66 | 1,180,308 | 1.00 | 235,553 | 1.00 | 16.36 | 63 |
| 8 | 31-Oct | 714.00 | 722.05 | 686.00 | 691.95 | 702.52 | -2.17 | 26,223.03 | 1,709,337 | 1.45 | 339,700 | 1.44 | 23.86 | 91 |
| 9 | 30-Oct | 708.35 | 721.00 | 677.45 | 707.30 | 698.09 | 0.16 | 26,804.75 | 3,128,104 | 2.65 | 627,456 | 2.66 | 43.80 | 169 |
| 10 | 29-Oct | 740.00 | 742.00 | 700.20 | 706.20 | 716.74 | -4.09 | 26,763.06 | 2,376,591 | 2.01 | 751,776 | 3.19 | 53.88 | 202 |
| 11 | 28-Oct | 748.90 | 765.90 | 731.00 | 736.35 | 748.45 | 0.27 | 27,905.66 | 4,132,281 | 3.50 | 673,689 | 2.86 | 50.42 | 181 |
| 12 | 27-Oct | 705.00 | 749.45 | 705.00 | 734.35 | 731.73 | 3.97 | 27,829.87 | 5,506,352 | 4.67 | 1,590,812 | 6.75 | 116.40 | 427 |
| 13 | 24-Oct | 738.85 | 747.45 | 693.30 | 706.30 | 711.40 | -3.70 | 26,766.85 | 4,914,129 | 4.16 | 1,409,199 | 5.98 | 100.25 | 379 |
| 14 | 23-Oct | 770.00 | 773.50 | 713.70 | 733.40 | 734.09 | -4.24 | 27,793.87 | 6,165,372 | 5.22 | 1,148,674 | 4.88 | 84.32 | 309 |
| 15 | 21-Oct | 735.00 | 790.00 | 726.20 | 765.85 | 759.38 | 6.04 | 29,023.63 | 3,216,919 | 2.73 | 455,533 | 1.93 | 34.59 | 122 |
| 16 | 20-Oct | 688.00 | 730.45 | 683.00 | 722.20 | 710.31 | 4.17 | 27,369.42 | 4,661,258 | 3.95 | 778,280 | 3.30 | 55.28 | 209 |
| 17 | 17-Oct | 680.00 | 703.00 | 672.00 | 693.30 | 690.71 | 0.69 | 26,274.19 | 7,026,025 | 5.95 | 1,103,292 | 4.68 | 76.21 | 296 |
| 18 | 16-Oct | 638.00 | 694.90 | 637.95 | 688.55 | 677.05 | 8.35 | 26,094.17 | 15,041,099 | 12.74 | 1,954,352 | 8.30 | 132.32 | 525 |
| 19 | 15-Oct | 618.00 | 661.70 | 612.45 | 635.50 | 637.17 | 3.33 | 24,083.72 | 5,974,698 | 5.06 | 1,427,103 | 6.06 | 90.93 | 383 |
| 20 | 14-Oct | 614.00 | 627.35 | 603.80 | 615.00 | 613.62 | 0.58 | 23,306.00 | 2,448,761 | 2.07 | 526,560 | 2.24 | 32.31 | 141 |
| 21 | 13-Oct | 596.55 | 623.40 | 595.85 | 611.45 | 613.80 | 2.79 | 23,172.29 | 4,112,180 | 3.48 | 738,664 | 3.14 | 45.34 | 198 |
| 22 | 10-Oct | 625.75 | 625.75 | 592.00 | 594.85 | 600.96 | -4.68 | 22,543.20 | 2,935,522 | 2.49 | 1,050,379 | 4.46 | 63.12 | 282 |
| 23 | 09-Oct | 640.00 | 644.85 | 621.35 | 624.05 | 631.90 | -2.36 | 23,649.80 | 2,224,905 | 1.89 | 539,684 | 2.29 | 34.10 | 145 |
| 24 | 08-Oct | 630.00 | 679.00 | 624.00 | 639.15 | 652.85 | 1.44 | 24,222.05 | 8,286,039 | 7.02 | 1,326,824 | 5.63 | 86.62 | 357 |
| 25 | 07-Oct | 621.00 | 639.90 | 615.50 | 630.05 | 628.83 | 1.48 | 23,877.18 | 3,995,656 | 3.39 | 791,109 | 3.36 | 49.75 | 213 |
| 26 | 06-Oct | 591.80 | 624.90 | 582.00 | 620.85 | 610.48 | 4.70 | 23,528.53 | 3,979,396 | 3.37 | 1,064,610 | 4.52 | 64.99 | 286 |
| 27 | 03-Oct | 589.50 | 609.50 | 585.55 | 593.00 | 598.78 | 0.99 | 22,473.00 | 2,593,675 | 2.20 | 532,498 | 2.26 | 31.88 | 143 |
| 28 | 01-Oct | 568.00 | 598.80 | 565.45 | 587.20 | 584.18 | 3.84 | 22,253.28 | 2,936,283 | 2.49 | 602,179 | 2.56 | 35.18 | 162 |
| 29 | 30-Sep | 579.75 | 580.45 | 556.50 | 565.50 | 562.34 | -2.58 | 21,430.91 | 1,627,211 | 1.38 | 389,471 | 1.65 | 21.90 | 105 |
| 30 | 29-Sep | 545.90 | 587.95 | 542.50 | 580.50 | 569.26 | 7.52 | 21,999.37 | 3,903,208 | 3.31 | 1,079,856 | 4.58 | 61.47 | 295 |
| 31 | 26-Sep | 552.05 | 565.75 | 537.45 | 539.90 | 549.52 | -3.10 | 20,460.74 | 2,318,093 | 1.96 | 632,409 | 2.68 | 34.75 | 173 |
| 32 | 25-Sep | 581.50 | 581.50 | 534.50 | 557.20 | 556.54 | -4.24 | 21,116.37 | 3,574,883 | 3.03 | 783,684 | 3.33 | 43.62 | 214 |
| 33 | 24-Sep | 572.60 | 592.00 | 568.50 | 581.85 | 581.71 | 1.62 | 22,050.53 | 1,874,021 | 1.59 | 356,026 | 1.51 | 20.71 | 97 |
| 34 | 23-Sep | 593.90 | 594.45 | 566.00 | 572.60 | 576.22 | -3.20 | 21,699.98 | 1,909,319 | 1.62 | 569,421 | 2.42 | 32.81 | 156 |
| 35 | 22-Sep | 583.60 | 614.40 | 580.35 | 591.55 | 597.35 | 1.21 | 22,418.14 | 3,437,632 | 2.91 | 650,215 | 2.76 | 38.84 | 178 |
| 36 | 19-Sep | 560.00 | 589.00 | 557.10 | 584.50 | 576.14 | 3.91 | 22,150.96 | 2,683,018 | 2.27 | 727,109 | 3.09 | 41.89 | 199 |
| 37 | 18-Sep | 573.00 | 573.00 | 557.00 | 562.50 | 563.06 | -1.32 | 21,317.22 | 1,245,500 | 1.06 | 306,760 | 1.30 | 17.27 | 84 |
| 38 | 17-Sep | 561.85 | 587.00 | 559.95 | 570.00 | 572.74 | 2.46 | 21,601.00 | 4,337,300 | 3.67 | 765,509 | 3.25 | 43.84 | 209 |
| 39 | 16-Sep | 550.00 | 559.50 | 548.50 | 556.30 | 554.64 | 1.71 | 21,082.26 | 1,799,189 | 1.52 | 439,243 | 1.86 | 24.36 | 120 |
| 40 | 15-Sep | 546.05 | 560.75 | 542.80 | 546.95 | 552.84 | 0.81 | 20,727.92 | 2,906,042 | 2.46 | 569,698 | 2.42 | 31.50 | 156 |
| 41 | 12-Sep | 544.95 | 551.75 | 537.55 | 542.55 | 545.18 | 0.11 | 20,561.17 | 2,298,895 | 1.95 | 436,977 | 1.86 | 23.82 | 119 |
| 42 | 11-Sep | 545.10 | 554.80 | 529.20 | 541.95 | 542.90 | 0.07 | 20,538.43 | 3,790,172 | 3.21 | 729,005 | 3.09 | 39.58 | 199 |
| 43 | 10-Sep | 576.15 | 578.80 | 522.05 | 541.55 | 543.11 | -5.53 | 20,523.27 | 9,281,402 | 7.86 | 2,036,195 | 8.64 | 110.59 | 557 |
| 44 | 09-Sep | 525.40 | 603.00 | 522.00 | 573.25 | 553.57 | 10.19 | 21,724.62 | 6,958,106 | 5.90 | 1,212,622 | 5.15 | 67.13 | 332 |
| 45 | 08-Sep | 501.50 | 549.65 | 492.70 | 520.25 | 529.10 | 4.19 | 19,716.06 | 9,863,869 | 8.36 | 1,474,335 | 6.26 | 78.01 | 99,900 |
| 46 | 05-Sep | 489.90 | 508.80 | 488.35 | 499.35 | 497.03 | 2.53 | 18,924.01 | 2,637,989 | 2.23 | 861,553 | 3.66 | 42.82 | 99,900 |
Similar Stocks: ATHERENERG