| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,105.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 1,520.0 | Barrier: 1,733.3; Drift%: -1.48 |
| Basic Industry: Auto Components & Equipments | Total Equity: 15,111,975 | Low52 Date: 07-Apr-2025 | SHP: 71.04 / 0.65 / 13.81 / 14.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,850.7 / 1,535.0 | Month: 1,982.2 / 1,732.5 | Week: 1,666.2 / 1,624.9 | Day: 1,734.8 / 1,680.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,726.20 | 1,734.80 | 1,680.00 | 1,708.10 | 1,708.13 | -1.04 | 2,581.28 | 8,582 | 4.83 | 5,012 | 5.12 | 0.86 | 23 |
| 2 | 26-Aug | 1,774.40 | 1,774.40 | 1,718.50 | 1,726.10 | 1,741.91 | -2.23 | 2,608.48 | 3,603 | 2.03 | 1,894 | 1.93 | 0.33 | 9 |
| 3 | 25-Aug | 1,770.00 | 1,785.00 | 1,761.00 | 1,765.50 | 1,772.05 | -0.21 | 2,668.02 | 3,553 | 2.00 | 1,357 | 1.39 | 0.24 | 6 |
| 4 | 22-Aug | 1,739.90 | 1,781.10 | 1,724.10 | 1,769.20 | 1,759.68 | 2.11 | 2,673.61 | 8,995 | 5.06 | 4,825 | 4.93 | 0.85 | 22 |
| 5 | 21-Aug | 1,730.90 | 1,749.90 | 1,717.20 | 1,732.70 | 1,735.20 | 0.31 | 2,618.45 | 6,895 | 3.88 | 3,563 | 3.64 | 0.62 | 16 |
| 6 | 20-Aug | 1,736.00 | 1,761.70 | 1,719.90 | 1,727.30 | 1,729.77 | 0.37 | 2,610.29 | 96,478 | 54.32 | 86,056 | 87.90 | 14.89 | 393 |
| 7 | 19-Aug | 1,712.20 | 1,749.00 | 1,708.00 | 1,720.90 | 1,728.29 | 1.03 | 2,600.62 | 6,152 | 3.46 | 3,425 | 3.50 | 0.59 | 16 |
| 8 | 18-Aug | 1,636.00 | 1,714.40 | 1,635.70 | 1,703.30 | 1,686.02 | 4.21 | 2,574.02 | 19,245 | 10.84 | 9,282 | 9.48 | 1.56 | 42 |
| 9 | 14-Aug | 1,646.80 | 1,661.70 | 1,630.00 | 1,634.50 | 1,642.20 | -0.89 | 2,470.05 | 4,247 | 2.39 | 2,510 | 2.56 | 0.41 | 11 |
| 10 | 13-Aug | 1,643.60 | 1,660.70 | 1,624.90 | 1,649.20 | 1,641.61 | 0.84 | 2,492.27 | 9,313 | 5.24 | 5,434 | 5.55 | 0.89 | 25 |
| 11 | 12-Aug | 1,652.90 | 1,660.20 | 1,631.50 | 1,635.40 | 1,643.20 | -0.54 | 2,471.41 | 4,730 | 2.66 | 2,981 | 3.04 | 0.49 | 14 |
| 12 | 11-Aug | 1,650.00 | 1,666.20 | 1,641.00 | 1,644.20 | 1,649.10 | -0.83 | 2,484.71 | 5,636 | 3.17 | 3,307 | 3.38 | 0.55 | 15 |
| 13 | 08-Aug | 1,685.00 | 1,685.00 | 1,651.10 | 1,657.90 | 1,671.35 | -1.74 | 2,505.41 | 12,270 | 6.91 | 8,712 | 8.90 | 1.46 | 39 |
| 14 | 07-Aug | 1,720.00 | 1,733.30 | 1,675.00 | 1,687.30 | 1,693.32 | -3.30 | 2,549.84 | 35,515 | 20.00 | 26,155 | 26.72 | 4.43 | 116 |
| 15 | 06-Aug | 1,765.10 | 1,811.70 | 1,730.00 | 1,744.80 | 1,781.88 | -4.26 | 2,636.74 | 19,482 | 10.97 | 10,968 | 11.20 | 1.95 | 49 |
| 16 | 05-Aug | 1,850.00 | 1,872.20 | 1,811.40 | 1,822.40 | 1,835.91 | -3.19 | 2,754.01 | 18,752 | 10.56 | 10,203 | 10.42 | 1.87 | 45 |
| 17 | 04-Aug | 1,856.10 | 1,899.00 | 1,849.40 | 1,882.50 | 1,881.58 | 1.96 | 2,844.83 | 15,340 | 8.64 | 7,927 | 8.10 | 1.49 | 35 |
| 18 | 01-Aug | 1,880.00 | 1,931.80 | 1,830.00 | 1,846.40 | 1,877.17 | -1.72 | 2,790.28 | 15,657 | 8.82 | 7,382 | 7.54 | 1.39 | 33 |
| 19 | 31-Jul | 1,855.10 | 1,889.40 | 1,817.40 | 1,878.70 | 1,850.53 | 1.07 | 2,839.09 | 10,163 | 5.72 | 4,737 | 4.84 | 0.88 | 21 |
| 20 | 30-Jul | 1,887.10 | 1,887.10 | 1,843.20 | 1,858.80 | 1,861.41 | -0.71 | 2,809.01 | 9,522 | 5.36 | 5,351 | 5.47 | 1.00 | 24 |
| 21 | 29-Jul | 1,916.00 | 1,925.00 | 1,846.20 | 1,872.10 | 1,872.23 | -2.96 | 2,829.11 | 18,671 | 10.51 | 9,138 | 9.33 | 1.71 | 41 |
| 22 | 28-Jul | 1,897.00 | 1,949.50 | 1,896.20 | 1,929.20 | 1,928.59 | 1.71 | 2,915.40 | 44,427 | 25.02 | 20,790 | 21.24 | 4.01 | 92 |
| 23 | 25-Jul | 1,873.20 | 1,982.20 | 1,872.90 | 1,896.70 | 1,922.25 | 1.77 | 2,866.29 | 78,384 | 44.14 | 29,296 | 29.92 | 5.63 | 130 |
| 24 | 24-Jul | 1,785.00 | 1,882.50 | 1,782.00 | 1,863.80 | 1,843.09 | 4.37 | 2,816.57 | 41,504 | 23.37 | 25,811 | 26.36 | 4.76 | 115 |
| 25 | 23-Jul | 1,776.10 | 1,793.00 | 1,772.50 | 1,785.70 | 1,776.47 | 0.06 | 2,698.55 | 25,420 | 14.31 | 23,504 | 24.01 | 4.18 | 104 |
| 26 | 22-Jul | 1,779.10 | 1,795.00 | 1,774.00 | 1,784.60 | 1,785.55 | 0.35 | 2,696.88 | 10,845 | 6.11 | 8,173 | 8.35 | 1.46 | 36 |
| 27 | 21-Jul | 1,807.10 | 1,807.20 | 1,768.00 | 1,778.40 | 1,784.91 | -1.10 | 2,687.51 | 7,831 | 4.41 | 5,365 | 5.48 | 0.96 | 24 |
| 28 | 18-Jul | 1,823.90 | 1,823.90 | 1,732.50 | 1,798.10 | 1,786.92 | -0.95 | 2,717.28 | 18,355 | 10.34 | 10,307 | 10.53 | 1.84 | 46 |
| 29 | 17-Jul | 1,818.50 | 1,819.00 | 1,785.10 | 1,815.30 | 1,811.71 | 0.33 | 2,743.28 | 5,436 | 3.06 | 3,225 | 3.29 | 0.58 | 14 |
| 30 | 16-Jul | 1,824.70 | 1,824.70 | 1,801.00 | 1,809.40 | 1,810.25 | -0.18 | 2,734.36 | 6,211 | 3.50 | 3,858 | 3.94 | 0.70 | 17 |
| 31 | 15-Jul | 1,808.40 | 1,825.00 | 1,793.90 | 1,812.70 | 1,806.66 | 0.45 | 2,739.35 | 4,757 | 2.68 | 3,026 | 3.09 | 0.55 | 13 |
| 32 | 14-Jul | 1,808.00 | 1,815.00 | 1,788.10 | 1,804.50 | 1,803.44 | -0.12 | 2,726.96 | 5,905 | 3.32 | 3,965 | 4.05 | 0.72 | 18 |
| 33 | 11-Jul | 1,802.00 | 1,827.30 | 1,800.00 | 1,806.70 | 1,814.05 | 0.63 | 2,730.28 | 11,800 | 6.64 | 7,483 | 7.64 | 1.36 | 33 |
| 34 | 10-Jul | 1,809.00 | 1,813.00 | 1,789.90 | 1,795.40 | 1,804.06 | -0.42 | 2,713.20 | 10,214 | 5.75 | 7,052 | 7.20 | 1.27 | 31 |
| 35 | 09-Jul | 1,791.30 | 1,812.00 | 1,778.00 | 1,802.90 | 1,793.28 | 1.06 | 2,724.54 | 9,185 | 5.17 | 6,706 | 6.85 | 1.20 | 30 |
| 36 | 08-Jul | 1,786.90 | 1,794.00 | 1,775.70 | 1,784.00 | 1,781.32 | -0.20 | 2,695.00 | 13,286 | 7.48 | 11,410 | 11.65 | 2.03 | 51 |
| 37 | 07-Jul | 1,789.80 | 1,810.00 | 1,780.00 | 1,787.50 | 1,794.92 | -0.13 | 2,701.27 | 5,137 | 2.89 | 2,648 | 2.70 | 0.48 | 12 |
| 38 | 04-Jul | 1,807.30 | 1,810.20 | 1,785.00 | 1,789.80 | 1,792.44 | -0.47 | 2,704.74 | 5,321 | 3.00 | 3,689 | 3.77 | 0.66 | 16 |
| 39 | 03-Jul | 1,820.00 | 1,820.00 | 1,791.00 | 1,798.30 | 1,806.18 | -0.72 | 2,717.59 | 6,170 | 3.47 | 3,962 | 4.05 | 0.72 | 18 |
| 40 | 02-Jul | 1,799.40 | 1,816.20 | 1,786.10 | 1,811.40 | 1,801.12 | 0.23 | 2,737.38 | 3,836 | 2.16 | 2,135 | 2.18 | 0.38 | 9 |
| 41 | 01-Jul | 1,791.00 | 1,835.00 | 1,769.90 | 1,807.20 | 1,795.08 | 0.95 | 2,731.04 | 9,068 | 5.11 | 4,294 | 4.39 | 0.77 | 19 |
| 42 | 30-Jun | 1,805.50 | 1,830.20 | 1,775.00 | 1,790.20 | 1,799.56 | -1.69 | 2,705.35 | 8,797 | 4.95 | 5,649 | 5.77 | 1.02 | 25 |
| 43 | 27-Jun | 1,832.60 | 1,839.90 | 1,811.90 | 1,821.00 | 1,822.05 | -0.17 | 2,751.00 | 4,751 | 2.68 | 3,182 | 3.25 | 0.58 | 14 |
| 44 | 26-Jun | 1,840.00 | 1,850.00 | 1,816.10 | 1,824.10 | 1,831.13 | 0.05 | 2,756.58 | 9,599 | 5.40 | 6,098 | 6.23 | 1.12 | 27 |
| 45 | 25-Jun | 1,804.60 | 1,830.00 | 1,789.20 | 1,823.20 | 1,811.00 | 1.08 | 2,755.22 | 9,778 | 5.51 | 6,512 | 6.65 | 1.00 | 29 |
| 46 | 24-Jun | 1,793.50 | 1,846.30 | 1,771.00 | 1,803.70 | 1,807.41 | 1.46 | 2,725.75 | 5,458 | 3.07 | 2,697 | 2.75 | 0.49 | 12 |
| 47 | 23-Jun | 1,760.00 | 1,797.20 | 1,760.00 | 1,777.80 | 1,779.62 | -0.12 | 2,686.61 | 4,978 | 2.80 | 2,138 | 2.18 | 0.38 | 10 |
| 48 | 20-Jun | 1,780.00 | 1,788.60 | 1,764.10 | 1,780.00 | 1,779.52 | 0.05 | 2,689.00 | 2,422 | 1.36 | 1,360 | 1.39 | 0.24 | 6 |
| 49 | 19-Jun | 1,823.00 | 1,840.80 | 1,767.00 | 1,779.10 | 1,807.71 | -1.93 | 2,688.57 | 6,711 | 3.78 | 2,482 | 2.54 | 0.45 | 11 |
| 50 | 18-Jun | 1,809.00 | 1,838.30 | 1,800.30 | 1,814.10 | 1,817.48 | 0.78 | 2,741.46 | 5,802 | 3.27 | 2,421 | 2.47 | 0.44 | 11 |
| 51 | 17-Jun | 1,807.60 | 1,814.80 | 1,768.00 | 1,800.10 | 1,796.66 | 0.08 | 2,720.31 | 7,514 | 4.23 | 3,785 | 3.87 | 0.68 | 17 |
| 52 | 16-Jun | 1,760.00 | 1,817.90 | 1,760.00 | 1,798.60 | 1,796.02 | 0.78 | 2,718.04 | 5,235 | 2.95 | 2,485 | 2.54 | 0.45 | 11 |
| 53 | 13-Jun | 1,791.50 | 1,805.00 | 1,769.10 | 1,784.70 | 1,791.44 | -0.44 | 2,697.03 | 5,447 | 3.07 | 2,822 | 2.88 | 0.51 | 13 |
| 54 | 12-Jun | 1,790.70 | 1,829.90 | 1,788.10 | 1,792.50 | 1,807.53 | 0.10 | 2,708.82 | 7,899 | 4.45 | 4,181 | 4.27 | 0.76 | 19 |
| 55 | 11-Jun | 1,816.50 | 1,829.80 | 1,782.00 | 1,790.70 | 1,801.22 | -0.90 | 2,706.10 | 9,811 | 5.52 | 5,748 | 5.87 | 1.04 | 26 |
| 56 | 10-Jun | 1,831.20 | 1,852.70 | 1,788.60 | 1,807.00 | 1,827.45 | -0.85 | 2,730.00 | 11,154 | 6.28 | 5,193 | 5.30 | 0.95 | 23 |
| 57 | 09-Jun | 1,801.70 | 1,842.90 | 1,794.10 | 1,822.40 | 1,821.99 | 1.68 | 2,754.01 | 9,667 | 5.44 | 4,929 | 5.03 | 0.90 | 22 |
| 58 | 06-Jun | 1,823.10 | 1,854.00 | 1,780.10 | 1,792.30 | 1,819.51 | -1.20 | 2,708.52 | 10,698 | 6.02 | 4,272 | 4.36 | 0.78 | 19 |
| 59 | 05-Jun | 1,764.00 | 1,852.00 | 1,764.00 | 1,814.00 | 1,826.72 | 4.07 | 2,741.00 | 33,268 | 18.73 | 13,356 | 13.64 | 2.44 | 59 |
| 60 | 04-Jun | 1,742.40 | 1,757.70 | 1,736.40 | 1,743.00 | 1,745.82 | 0.54 | 2,634.00 | 1,775 | 1.00 | 978 | 1.00 | 0.17 | 4 |
| 61 | 03-Jun | 1,756.80 | 1,756.80 | 1,730.00 | 1,733.70 | 1,736.48 | -0.82 | 2,619.96 | 2,998 | 1.69 | 1,678 | 1.71 | 0.29 | 7 |
| 62 | 02-Jun | 1,754.00 | 1,775.00 | 1,733.00 | 1,748.00 | 1,750.81 | -0.34 | 2,641.00 | 6,148 | 3.46 | 3,092 | 3.16 | 0.54 | 14 |
| 63 | 30-May | 1,745.00 | 1,763.00 | 1,720.10 | 1,753.90 | 1,742.88 | -0.02 | 2,650.49 | 4,893 | 2.76 | 2,306 | 2.36 | 0.40 | 10 |
| 64 | 29-May | 1,790.00 | 1,795.60 | 1,751.60 | 1,754.30 | 1,770.43 | -1.81 | 2,651.09 | 3,262 | 1.84 | 2,112 | 2.16 | 0.37 | 9 |
| 65 | 28-May | 1,781.40 | 1,793.60 | 1,769.10 | 1,786.60 | 1,782.66 | 0.44 | 2,699.91 | 4,671 | 2.63 | 2,589 | 2.64 | 0.46 | 12 |
| 66 | 27-May | 1,728.10 | 1,787.00 | 1,728.10 | 1,778.70 | 1,757.84 | 2.93 | 2,687.97 | 9,605 | 5.41 | 5,220 | 5.33 | 0.92 | 23 |
| 67 | 26-May | 1,748.20 | 1,755.00 | 1,724.10 | 1,728.10 | 1,737.96 | -0.66 | 2,611.50 | 6,759 | 3.81 | 4,776 | 4.88 | 0.83 | 21 |
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