| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,214.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 1,520.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 15,111,975 | Low52 Date: 07-Apr-2025 | SHP: 71.04 / 0.54 / 13.53 / 14.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,850.7 / 1,535.0 | Month: 1,794.95 / 1,535.0 | Week: 1,740.0 / 1,643.3 | Day: 1,749.0 / 1,700.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,710.00 | 1,749.00 | 1,700.00 | 1,731.50 | 1,718.69 | 1.46 | 2,616.64 | 32,156 | 16.27 | 22,256 | 21.04 | 3.83 | 0.99 |
| 2 | 20-May | 1,719.00 | 1,750.00 | 1,695.00 | 1,706.60 | 1,725.51 | -0.76 | 2,579.01 | 10,937 | 5.53 | 6,877 | 6.50 | 1.19 | 0.31 |
| 3 | 19-May | 1,728.00 | 1,734.50 | 1,691.50 | 1,719.70 | 1,712.32 | 0.74 | 2,598.81 | 17,824 | 9.02 | 11,764 | 11.12 | 2.01 | 0.51 |
| 4 | 16-May | 1,691.40 | 1,731.90 | 1,682.20 | 1,707.00 | 1,711.83 | 1.46 | 2,579.00 | 13,734 | 6.95 | 8,769 | 8.29 | 1.50 | 0.38 |
| 5 | 15-May | 1,705.00 | 1,708.90 | 1,643.30 | 1,682.50 | 1,673.26 | -1.96 | 2,542.59 | 31,524 | 15.95 | 16,681 | 15.77 | 2.79 | 0.72 |
| 6 | 14-May | 1,717.10 | 1,740.00 | 1,706.30 | 1,716.10 | 1,721.30 | 0.47 | 2,593.37 | 7,182 | 3.63 | 3,915 | 3.70 | 0.67 | 0.17 |
| 7 | 13-May | 1,720.00 | 1,722.50 | 1,687.10 | 1,708.10 | 1,708.84 | -0.05 | 2,581.28 | 4,946 | 2.50 | 2,665 | 2.52 | 0.46 | 0.11 |
| 8 | 12-May | 1,697.80 | 1,715.10 | 1,687.40 | 1,709.00 | 1,704.67 | 1.19 | 2,582.00 | 10,376 | 5.25 | 7,477 | 7.07 | 1.27 | 0.32 |
| 9 | 09-May | 1,690.30 | 1,705.20 | 1,658.50 | 1,688.90 | 1,687.21 | -0.99 | 2,552.26 | 7,482 | 3.78 | 4,146 | 3.92 | 0.70 | 0.18 |
| 10 | 08-May | 1,703.50 | 1,713.00 | 1,697.00 | 1,705.80 | 1,704.33 | 0.66 | 2,577.80 | 9,004 | 4.55 | 6,818 | 6.44 | 1.16 | 0.29 |
| 11 | 07-May | 1,670.00 | 1,713.40 | 1,649.60 | 1,694.60 | 1,689.33 | 1.24 | 2,560.88 | 6,043 | 3.06 | 3,646 | 3.45 | 0.62 | 0.16 |
| 12 | 06-May | 1,662.90 | 1,691.90 | 1,653.60 | 1,673.90 | 1,674.36 | -0.05 | 2,529.59 | 7,564 | 3.83 | 4,465 | 4.22 | 0.75 | 0.19 |
| 13 | 05-May | 1,672.00 | 1,688.70 | 1,652.30 | 1,674.70 | 1,672.56 | 0.41 | 2,530.80 | 3,452 | 1.75 | 2,076 | 1.96 | 0.35 | 0.09 |
| 14 | 02-May | 1,631.00 | 1,681.80 | 1,630.20 | 1,667.80 | 1,660.29 | 0.79 | 2,520.38 | 5,290 | 2.68 | 2,722 | 2.57 | 0.45 | 0.12 |
| 15 | 30-Apr | 1,659.00 | 1,669.50 | 1,636.00 | 1,654.80 | 1,654.80 | 0.10 | 2,500.73 | 4,330 | 2.19 | 2,540 | 2.40 | 0.42 | 0.11 |
| 16 | 29-Apr | 1,650.10 | 1,675.00 | 1,640.90 | 1,653.10 | 1,657.39 | 0.24 | 2,498.16 | 4,920 | 2.49 | 2,695 | 2.55 | 0.45 | 0.12 |
| 17 | 28-Apr | 1,680.80 | 1,684.90 | 1,636.20 | 1,649.20 | 1,652.08 | -1.88 | 2,492.27 | 4,062 | 2.05 | 2,128 | 2.01 | 0.35 | 0.09 |
| 18 | 25-Apr | 1,675.00 | 1,704.40 | 1,633.10 | 1,680.80 | 1,660.37 | -0.28 | 2,540.02 | 7,138 | 3.61 | 3,181 | 3.01 | 0.53 | 0.14 |
| 19 | 24-Apr | 1,722.50 | 1,742.80 | 1,675.90 | 1,685.50 | 1,713.79 | -1.63 | 2,547.12 | 7,633 | 3.86 | 4,705 | 4.45 | 0.81 | 0.20 |
| 20 | 23-Apr | 1,701.20 | 1,725.00 | 1,664.90 | 1,713.50 | 1,690.50 | 0.72 | 2,589.44 | 16,819 | 8.51 | 11,249 | 10.63 | 1.90 | 0.48 |
| 21 | 22-Apr | 1,682.00 | 1,709.90 | 1,663.40 | 1,701.20 | 1,694.19 | 1.14 | 2,570.85 | 6,724 | 3.40 | 4,007 | 3.79 | 0.68 | 0.17 |
| 22 | 21-Apr | 1,686.40 | 1,698.80 | 1,658.90 | 1,682.00 | 1,678.17 | 0.26 | 2,541.00 | 8,808 | 4.46 | 4,472 | 4.23 | 0.75 | 0.19 |
| 23 | 17-Apr | 1,653.90 | 1,706.00 | 1,647.00 | 1,677.60 | 1,688.19 | 1.97 | 2,535.18 | 17,363 | 8.78 | 9,113 | 8.61 | 1.54 | 0.39 |
| 24 | 16-Apr | 1,649.70 | 1,650.00 | 1,639.30 | 1,645.20 | 1,645.65 | -0.11 | 2,486.22 | 4,266 | 2.16 | 3,256 | 3.08 | 0.54 | 0.14 |
| 25 | 15-Apr | 1,637.90 | 1,659.90 | 1,624.00 | 1,647.00 | 1,650.56 | 1.36 | 2,488.00 | 3,624 | 1.83 | 1,773 | 1.68 | 0.29 | 0.08 |
| 26 | 11-Apr | 1,609.45 | 1,640.00 | 1,599.05 | 1,624.95 | 1,617.10 | 1.98 | 2,455.62 | 1,976 | 1.00 | 1,057 | 1.00 | 0.17 | 0.05 |
| 27 | 09-Apr | 1,596.00 | 1,615.00 | 1,579.60 | 1,593.35 | 1,592.97 | -0.11 | 2,407.87 | 5,346 | 2.70 | 2,619 | 2.48 | 0.42 | 0.11 |
| 28 | 08-Apr | 1,570.00 | 1,609.10 | 1,556.40 | 1,595.15 | 1,580.59 | 2.23 | 2,410.59 | 5,134 | 2.60 | 2,870 | 2.71 | 0.45 | 0.12 |
| 29 | 07-Apr | 1,520.00 | 1,588.00 | 1,520.00 | 1,560.35 | 1,554.20 | -4.26 | 2,358.00 | 8,419 | 4.26 | 4,985 | 4.71 | 0.77 | 0.21 |
| 30 | 04-Apr | 1,650.10 | 1,665.20 | 1,610.00 | 1,629.80 | 1,625.44 | -2.13 | 2,462.95 | 4,189 | 2.12 | 2,640 | 2.50 | 0.43 | 0.11 |
| 31 | 03-Apr | 1,622.40 | 1,674.05 | 1,612.40 | 1,665.20 | 1,643.24 | 2.64 | 2,516.45 | 7,300 | 3.69 | 4,420 | 4.18 | 0.73 | 0.19 |
| 32 | 02-Apr | 1,625.00 | 1,680.00 | 1,608.05 | 1,622.40 | 1,636.57 | -0.33 | 2,451.77 | 6,758 | 3.42 | 3,478 | 3.29 | 0.57 | 0.15 |
| 33 | 01-Apr | 1,596.90 | 1,635.85 | 1,581.05 | 1,627.85 | 1,616.99 | 1.01 | 2,460.00 | 4,047 | 2.05 | 2,221 | 2.10 | 0.36 | 0.10 |
| 34 | 28-Mar | 1,645.75 | 1,688.00 | 1,600.50 | 1,611.50 | 1,637.24 | -1.90 | 2,435.29 | 15,614 | 7.90 | 11,099 | 10.49 | 1.82 | 0.48 |
| 35 | 27-Mar | 1,684.10 | 1,690.00 | 1,635.00 | 1,642.75 | 1,656.29 | -3.34 | 2,482.52 | 11,894 | 6.02 | 8,756 | 8.28 | 1.45 | 0.38 |
| 36 | 26-Mar | 1,709.90 | 1,715.85 | 1,679.95 | 1,699.55 | 1,697.08 | -0.28 | 2,568.36 | 11,315 | 5.72 | 6,936 | 6.56 | 1.18 | 0.30 |
| 37 | 25-Mar | 1,701.05 | 1,718.00 | 1,670.00 | 1,704.35 | 1,695.64 | 0.72 | 2,575.61 | 10,620 | 5.37 | 5,796 | 5.48 | 0.98 | 0.25 |
| 38 | 24-Mar | 1,712.00 | 1,753.05 | 1,684.00 | 1,692.20 | 1,708.45 | -1.57 | 2,557.25 | 15,861 | 8.02 | 8,366 | 7.91 | 1.43 | 0.36 |
| 39 | 21-Mar | 1,736.05 | 1,794.95 | 1,711.05 | 1,719.25 | 1,741.17 | -0.97 | 2,598.13 | 17,682 | 8.94 | 5,737 | 5.42 | 1.00 | 0.25 |
| 40 | 20-Mar | 1,641.75 | 1,750.00 | 1,639.55 | 1,736.05 | 1,709.20 | 6.27 | 2,623.51 | 30,648 | 15.50 | 14,033 | 13.26 | 2.40 | 0.60 |
| 41 | 19-Mar | 1,626.65 | 1,637.85 | 1,618.70 | 1,633.55 | 1,630.65 | 0.93 | 2,468.62 | 9,403 | 4.76 | 6,735 | 6.37 | 1.10 | 0.29 |
| 42 | 18-Mar | 1,576.05 | 1,625.00 | 1,571.95 | 1,618.55 | 1,606.69 | 3.21 | 2,445.95 | 9,897 | 5.01 | 7,127 | 6.74 | 1.15 | 0.31 |
| 43 | 17-Mar | 1,556.80 | 1,597.80 | 1,535.00 | 1,568.20 | 1,568.90 | 1.24 | 2,369.86 | 17,525 | 8.86 | 12,612 | 11.92 | 1.98 | 0.54 |
| 44 | 13-Mar | 1,560.00 | 1,574.95 | 1,545.00 | 1,549.05 | 1,559.11 | -0.40 | 2,340.92 | 12,129 | 6.14 | 9,959 | 9.41 | 1.55 | 0.43 |
| 45 | 12-Mar | 1,592.40 | 1,607.05 | 1,550.00 | 1,555.30 | 1,569.84 | -2.33 | 2,350.37 | 10,213 | 5.17 | 7,748 | 7.32 | 1.22 | 0.33 |
| 46 | 11-Mar | 1,624.30 | 1,624.30 | 1,580.00 | 1,592.40 | 1,598.90 | -1.47 | 2,406.43 | 6,379 | 3.23 | 4,486 | 4.24 | 0.72 | 0.19 |
| 47 | 10-Mar | 1,676.60 | 1,676.60 | 1,601.60 | 1,616.20 | 1,637.77 | -3.12 | 2,442.40 | 6,788 | 3.43 | 4,705 | 4.45 | 0.77 | 0.20 |
| 48 | 07-Mar | 1,670.00 | 1,692.30 | 1,622.70 | 1,668.30 | 1,673.81 | -0.09 | 2,521.13 | 5,721 | 2.89 | 3,486 | 3.29 | 0.58 | 0.15 |
| 49 | 06-Mar | 1,614.55 | 1,679.00 | 1,613.75 | 1,669.80 | 1,646.82 | 3.42 | 2,523.40 | 7,241 | 3.66 | 5,459 | 5.16 | 0.90 | 0.24 |
| 50 | 05-Mar | 1,586.70 | 1,634.70 | 1,585.35 | 1,614.55 | 1,619.60 | 1.76 | 2,439.90 | 8,327 | 4.21 | 6,779 | 6.41 | 1.10 | 0.29 |
| 51 | 04-Mar | 1,590.50 | 1,617.00 | 1,564.05 | 1,586.70 | 1,598.32 | -1.15 | 2,397.82 | 6,323 | 3.20 | 4,116 | 3.89 | 0.66 | 0.18 |
| 52 | 03-Mar | 1,631.65 | 1,631.75 | 1,580.00 | 1,605.10 | 1,606.78 | -2.05 | 2,425.62 | 7,006 | 3.54 | 3,579 | 3.38 | 0.58 | 0.15 |
| 53 | 28-Feb | 1,605.00 | 1,676.95 | 1,585.95 | 1,638.70 | 1,620.27 | 1.23 | 2,476.40 | 13,798 | 6.98 | 8,014 | 7.57 | 1.30 | 0.35 |
| 54 | 27-Feb | 1,655.15 | 1,656.00 | 1,610.00 | 1,618.80 | 1,629.70 | -3.17 | 2,446.33 | 4,516 | 2.28 | 3,157 | 2.98 | 0.51 | 0.14 |
| 55 | 25-Feb | 1,646.00 | 1,687.95 | 1,641.00 | 1,671.80 | 1,669.82 | 1.11 | 2,526.42 | 3,000 | 1.52 | 1,960 | 1.85 | 0.33 | 0.08 |
| 56 | 24-Feb | 1,671.95 | 1,705.45 | 1,651.00 | 1,653.45 | 1,665.01 | -2.59 | 2,498.69 | 2,935 | 1.48 | 1,688 | 1.60 | 0.28 | 0.07 |
| 57 | 21-Feb | 1,716.20 | 1,724.95 | 1,685.00 | 1,697.40 | 1,697.68 | -0.60 | 2,565.11 | 2,292 | 1.16 | 1,326 | 1.25 | 0.23 | 0.06 |
| 58 | 20-Feb | 1,691.45 | 1,716.95 | 1,670.50 | 1,707.65 | 1,695.66 | 1.46 | 2,580.60 | 2,811 | 1.42 | 1,718 | 1.62 | 0.29 | 0.07 |
| 59 | 19-Feb | 1,684.00 | 1,693.70 | 1,640.00 | 1,683.00 | 1,673.77 | 0.35 | 2,543.00 | 5,482 | 2.77 | 3,360 | 3.18 | 0.56 | 0.14 |
| 60 | 18-Feb | 1,670.00 | 1,703.05 | 1,650.00 | 1,677.20 | 1,678.13 | 0.41 | 2,534.58 | 9,218 | 4.66 | 6,434 | 6.08 | 1.08 | 0.28 |
| 61 | 17-Feb | 1,690.00 | 1,690.00 | 1,630.00 | 1,670.30 | 1,664.01 | -0.68 | 2,524.15 | 9,165 | 4.64 | 5,527 | 5.22 | 0.92 | 0.24 |
| 62 | 14-Feb | 1,722.30 | 1,730.95 | 1,640.05 | 1,681.75 | 1,678.05 | -2.35 | 2,541.46 | 5,824 | 2.95 | 3,459 | 3.27 | 0.58 | 0.15 |
| 63 | 13-Feb | 1,751.30 | 1,775.00 | 1,713.15 | 1,722.30 | 1,742.36 | -1.16 | 2,602.74 | 4,204 | 2.13 | 2,010 | 1.90 | 0.35 | 0.09 |
| 64 | 12-Feb | 1,808.70 | 1,809.35 | 1,725.55 | 1,742.55 | 1,754.46 | -4.47 | 2,633.34 | 7,195 | 3.64 | 4,028 | 3.81 | 0.71 | 0.17 |
| 65 | 11-Feb | 1,824.70 | 1,840.00 | 1,784.05 | 1,824.10 | 1,817.64 | -0.94 | 2,756.58 | 10,010 | 5.06 | 6,744 | 6.37 | 1.23 | 0.29 |
| 66 | 10-Feb | 1,815.00 | 1,850.70 | 1,801.00 | 1,841.40 | 1,829.83 | 1.07 | 2,782.72 | 18,280 | 9.25 | 12,155 | 11.49 | 2.22 | 0.52 |
| 67 | 07-Feb | 1,734.10 | 1,846.95 | 1,734.10 | 1,821.95 | 1,796.50 | 4.11 | 2,753.33 | 15,648 | 7.92 | 7,909 | 7.48 | 1.42 | 0.34 |
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