Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AUTOIND, Autoline Industries Limited, INE718H01014, Listing: 31-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 157.0 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 65.1 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 43,175,401 Low52 Date: 17-Mar-2025 SHP: 29.17 / 0.08 / 11.22 / 59.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 117.0 / 65.1 Month: 93.88 / 72.31 Week: 82.9 / 78.2 Day: 78.87 / 73.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 74.73 78.87 73.61 77.15 75.90 3.24 333.10 215,184 9.59 116,199 10.28 0.88 45
2 10-Jul 75.89 77.05 74.41 74.73 75.48 -0.20 322.65 153,755 6.86 97,079 8.59 0.73 38
3 09-Jul 78.70 78.75 73.72 74.88 75.53 -3.89 323.30 272,773 12.16 181,904 16.10 1.37 71
4 08-Jul 80.50 80.50 77.70 77.91 78.55 -1.44 336.38 80,698 3.60 46,043 4.07 0.36 18
5 07-Jul 79.50 82.00 78.60 79.05 79.34 -0.57 341.30 88,850 3.96 56,776 5.02 0.45 22
6 04-Jul 79.40 80.24 78.86 79.50 79.63 0.65 343.24 56,152 2.50 36,616 3.24 0.29 14
7 03-Jul 80.95 80.95 78.60 78.99 79.78 -1.11 341.04 104,190 4.65 67,257 5.95 0.54 26
8 02-Jul 81.35 81.66 79.30 79.88 80.43 -1.35 344.89 117,981 5.26 73,014 6.46 0.59 28
9 01-Jul 81.31 82.90 79.13 80.97 81.29 1.68 349.59 120,756 5.38 51,691 4.57 0.42 20
10 30-Jun 81.20 82.44 78.20 79.63 80.14 -1.41 343.81 117,629 5.24 77,106 6.82 0.62 30
11 27-Jun 80.05 82.99 80.05 80.77 81.85 -0.09 348.73 115,837 5.16 54,895 4.86 0.45 24
12 26-Jun 80.70 82.25 80.00 80.84 81.13 0.99 349.03 79,244 3.53 51,493 4.56 0.42 22
13 25-Jun 79.98 87.47 79.38 80.05 82.37 0.09 345.62 529,146 23.59 305,583 27.04 2.52 132
14 24-Jun 79.20 82.61 78.70 79.98 80.04 2.12 345.32 93,165 4.15 51,681 4.57 0.41 22
15 23-Jun 83.29 83.29 77.50 78.32 78.84 -4.64 338.15 236,773 10.56 130,166 11.52 1.03 56
16 20-Jun 79.40 82.80 79.24 82.13 81.19 3.44 354.60 37,650 1.68 21,201 1.88 0.17 9
17 19-Jun 83.60 83.95 78.55 79.40 81.12 -4.03 342.81 117,299 5.23 80,691 7.14 0.65 35
18 18-Jun 84.57 85.94 82.50 82.73 83.76 -2.18 357.19 42,636 1.90 28,669 2.54 0.24 12
19 17-Jun 84.16 86.71 84.16 84.57 85.13 -0.87 365.13 117,509 5.24 99,478 8.80 0.85 43
20 16-Jun 85.05 86.26 83.26 85.31 85.19 -0.08 368.33 80,234 3.58 56,771 5.02 0.48 24
21 13-Jun 86.00 87.46 83.80 85.38 85.63 -2.71 368.63 78,244 3.49 38,896 3.44 0.33 17
22 12-Jun 91.27 92.91 86.91 87.76 89.38 -3.85 378.91 72,302 3.22 35,659 3.16 0.32 15
23 11-Jun 89.62 96.39 89.62 91.27 92.88 2.33 394.06 196,977 8.78 76,377 6.76 0.71 33
24 10-Jun 89.30 91.70 88.60 89.19 89.96 -0.80 385.08 47,819 2.13 26,507 2.35 0.24 11
25 09-Jun 88.00 92.00 87.48 89.91 89.82 3.05 388.19 72,611 3.24 39,216 3.47 0.35 17
26 06-Jun 87.76 88.08 85.86 87.25 86.73 0.84 376.71 44,526 1.99 26,411 2.34 0.23 11
27 05-Jun 86.48 88.99 85.70 86.52 87.26 -0.25 373.55 51,310 2.29 27,852 2.46 0.24 12
28 04-Jun 88.09 89.43 84.75 86.74 87.38 -1.45 374.50 69,859 3.11 49,887 4.41 0.44 22
29 03-Jun 89.79 91.99 87.69 88.02 89.57 -0.28 380.03 48,873 2.18 23,149 2.05 0.21 10
30 02-Jun 90.50 90.73 87.91 88.27 89.08 -1.66 381.11 43,236 1.93 28,495 2.52 0.25 12
31 30-May 91.73 91.73 88.51 89.76 89.62 -0.70 387.54 33,061 1.47 19,652 1.74 0.18 8
32 29-May 90.00 92.70 90.00 90.39 91.00 0.19 390.26 49,734 2.22 29,061 2.57 0.00 13
33 28-May 91.40 91.83 89.53 90.22 90.50 -1.71 389.53 37,919 1.69 25,418 2.25 0.23 11
34 27-May 90.09 93.88 90.08 91.79 91.65 1.89 396.31 100,780 4.49 65,955 5.84 0.60 28
35 26-May 86.16 92.00 84.71 90.09 89.05 7.17 388.97 235,108 10.48 119,907 10.61 1.07 52
36 23-May 83.00 85.00 83.00 84.06 84.11 0.80 362.93 30,097 1.34 18,593 1.65 0.16 8
37 22-May 83.94 84.99 82.26 83.39 83.71 -0.66 360.04 33,272 1.48 18,494 1.64 0.15 8
38 21-May 83.00 85.99 82.83 83.94 84.22 1.34 362.41 56,968 2.54 22,760 2.01 0.19 10
39 20-May 84.55 86.18 82.01 82.83 83.86 -2.51 357.62 64,030 2.85 37,206 3.29 0.31 16
40 19-May 84.01 87.30 84.01 84.96 85.70 1.29 366.82 57,135 2.55 32,695 2.89 0.28 14
41 16-May 84.20 85.60 82.99 83.88 84.02 -0.37 362.16 62,704 2.80 36,900 3.27 0.31 16
42 15-May 84.10 85.00 83.10 84.19 84.14 1.37 363.49 44,559 1.99 21,089 1.87 0.18 9
43 14-May 82.40 84.00 82.00 83.05 82.84 0.81 358.57 48,707 2.17 23,385 2.07 0.19 10
44 13-May 78.88 85.50 77.67 82.38 82.55 5.94 355.68 146,588 6.54 78,384 6.94 0.65 34
45 12-May 77.00 79.29 75.01 77.76 78.04 5.90 335.73 57,075 2.54 27,001 2.39 0.21 12
46 09-May 73.69 74.95 72.31 73.43 73.57 -2.83 317.04 36,828 1.64 13,964 1.24 0.10 6
47 08-May 77.00 77.89 74.35 75.57 76.63 -0.50 326.28 48,678 2.17 15,920 1.41 0.12 7
48 07-May 74.18 79.80 73.04 75.95 74.80 1.70 327.92 48,970 2.18 26,426 2.34 0.20 12
49 06-May 76.50 77.09 73.35 74.68 74.92 -2.24 322.43 39,203 1.75 17,591 1.56 0.13 8
50 05-May 75.00 77.08 74.42 76.39 76.01 2.11 329.82 27,666 1.23 15,307 1.35 0.12 7
51 02-May 76.90 77.09 74.39 74.81 75.50 -1.20 323.00 41,212 1.84 21,313 1.89 0.16 9
52 30-Apr 77.61 77.81 75.35 75.72 76.39 -2.71 326.92 22,428 1.00 11,299 1.00 0.09 5
53 29-Apr 78.99 80.00 77.00 77.83 78.36 0.32 336.03 29,489 1.31 11,522 1.02 0.09 5
54 28-Apr 78.27 79.25 75.87 77.58 77.50 -0.40 334.95 44,542 1.99 15,137 1.34 0.12 7
55 25-Apr 82.50 82.65 74.30 77.89 78.02 -5.44 336.29 137,937 6.15 58,992 5.22 0.46 26
56 24-Apr 83.19 84.89 82.00 82.37 82.98 -0.99 355.64 43,116 1.92 20,768 1.84 0.17 9
57 23-Apr 83.95 84.95 81.31 83.19 82.88 -0.11 359.18 38,336 1.71 20,580 1.82 0.17 9
58 22-Apr 85.44 85.58 82.05 83.28 83.80 -2.07 359.56 57,925 2.58 28,740 2.54 0.24 13
59 21-Apr 85.75 87.50 83.51 85.04 85.41 0.89 367.16 82,387 3.67 34,820 3.08 0.30 15
60 17-Apr 85.20 85.75 82.61 84.29 83.98 -1.14 363.93 47,678 2.13 20,489 1.81 0.17 9
61 16-Apr 87.00 88.99 83.80 85.26 86.23 -1.17 368.11 197,863 8.82 75,871 6.71 0.65 33
62 15-Apr 73.55 87.28 73.55 86.27 82.16 18.60 372.47 700,219 31.22 215,334 19.06 1.77 94
63 11-Apr 69.60 73.35 69.60 72.74 71.90 6.19 314.06 59,348 2.65 31,242 2.76 0.22 14
64 09-Apr 70.11 71.90 67.01 68.50 69.59 -2.30 295.75 104,180 4.64 36,334 3.22 0.25 16
65 08-Apr 68.40 72.98 68.40 70.11 69.42 2.77 302.70 37,992 1.69 16,281 1.44 0.11 7
66 07-Apr 69.49 69.49 65.13 68.22 67.02 -3.58 294.54 82,630 3.68 33,359 2.95 0.22 15
67 04-Apr 75.11 75.11 70.13 70.75 71.45 -5.80 305.47 66,816 2.98 34,804 3.08 0.25 15

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com