| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 12,774.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 75 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: 8,396.58 | Low52 Price: 7,089.35 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 279,257,608 | Low52 Date: 07-Apr-2025 | SHP: 55.04 / 11.61 / 10.92 / 22.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 9,007.0 / 7,612.0 | Week: 8,496.0 / 8,300.0 | Day: 8,300.0 / 8,045.5 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 8,285.50 | 8,300.00 | 8,045.50 | 8,067.00 | 8,124.93 | -2.63 | 225,277.00 | 539,579 | 4.38 | 358,368 | 6.47 | 291.17 | 57 |
| 2 | 10-Jul | 8,394.00 | 8,394.00 | 8,268.00 | 8,285.00 | 8,317.46 | -0.91 | 231,364.00 | 229,552 | 1.86 | 136,609 | 2.47 | 113.62 | 22 |
| 3 | 09-Jul | 8,350.00 | 8,376.00 | 8,310.50 | 8,361.00 | 8,360.52 | 0.26 | 233,487.00 | 157,280 | 1.28 | 90,808 | 1.64 | 75.92 | 15 |
| 4 | 08-Jul | 8,463.00 | 8,474.00 | 8,291.00 | 8,339.50 | 8,335.66 | -1.47 | 232,886.88 | 253,579 | 2.06 | 133,445 | 2.41 | 111.24 | 21 |
| 5 | 07-Jul | 8,433.00 | 8,484.00 | 8,404.00 | 8,463.50 | 8,455.28 | 0.36 | 236,349.68 | 123,117 | 1.00 | 59,756 | 1.08 | 50.53 | 10 |
| 6 | 04-Jul | 8,382.00 | 8,450.00 | 8,364.50 | 8,433.00 | 8,416.62 | 0.60 | 235,497.00 | 183,720 | 1.49 | 88,878 | 1.60 | 74.81 | 14 |
| 7 | 03-Jul | 8,378.00 | 8,464.50 | 8,350.00 | 8,382.50 | 8,411.60 | 0.31 | 234,087.69 | 175,619 | 1.43 | 55,380 | 1.00 | 46.58 | 9 |
| 8 | 02-Jul | 8,350.00 | 8,409.50 | 8,314.50 | 8,356.50 | 8,354.86 | -0.51 | 233,361.62 | 267,604 | 2.17 | 164,568 | 2.97 | 137.49 | 26 |
| 9 | 01-Jul | 8,370.00 | 8,409.00 | 8,300.00 | 8,399.00 | 8,360.98 | 0.27 | 234,548.00 | 363,782 | 2.95 | 174,939 | 3.16 | 146.27 | 28 |
| 10 | 30-Jun | 8,470.00 | 8,496.00 | 8,360.00 | 8,376.00 | 8,422.54 | -0.71 | 233,906.00 | 303,799 | 2.47 | 144,467 | 2.61 | 121.68 | 23 |
| 11 | 27-Jun | 8,468.00 | 8,507.00 | 8,414.00 | 8,436.00 | 8,450.91 | 0.04 | 235,581.00 | 504,248 | 4.10 | 345,311 | 6.24 | 291.82 | 55 |
| 12 | 26-Jun | 8,370.00 | 8,465.00 | 8,361.00 | 8,433.00 | 8,411.07 | 0.52 | 235,497.00 | 371,685 | 3.02 | 198,198 | 3.58 | 166.71 | 32 |
| 13 | 25-Jun | 8,407.00 | 8,437.00 | 8,371.00 | 8,389.50 | 8,392.83 | 0.15 | 234,283.17 | 276,176 | 2.24 | 162,782 | 2.94 | 136.62 | 26 |
| 14 | 24-Jun | 8,363.00 | 8,424.50 | 8,331.50 | 8,377.00 | 8,384.97 | 1.09 | 233,934.00 | 214,129 | 1.74 | 93,529 | 1.69 | 78.42 | 15 |
| 15 | 23-Jun | 8,275.00 | 8,328.50 | 8,255.00 | 8,286.50 | 8,291.62 | -1.01 | 231,406.82 | 271,619 | 2.21 | 149,552 | 2.70 | 124.00 | 24 |
| 16 | 20-Jun | 8,315.00 | 8,403.00 | 8,250.00 | 8,371.00 | 8,340.13 | -1.47 | 233,766.00 | 567,646 | 4.61 | 273,426 | 4.94 | 228.04 | 44 |
| 17 | 19-Jun | 8,480.00 | 8,555.00 | 8,451.50 | 8,496.00 | 8,505.89 | 0.33 | 237,257.00 | 332,303 | 2.70 | 171,147 | 3.09 | 145.58 | 27 |
| 18 | 18-Jun | 8,505.00 | 8,657.50 | 8,440.50 | 8,468.00 | 8,529.99 | -0.31 | 236,475.00 | 561,114 | 4.56 | 342,967 | 6.19 | 292.55 | 55 |
| 19 | 17-Jun | 8,490.00 | 8,554.00 | 8,455.00 | 8,494.50 | 8,496.01 | -0.41 | 237,215.38 | 286,217 | 2.32 | 151,295 | 2.73 | 128.54 | 24 |
| 20 | 16-Jun | 8,486.50 | 8,595.00 | 8,451.00 | 8,529.50 | 8,530.29 | 0.78 | 238,192.78 | 203,598 | 1.65 | 82,674 | 1.49 | 70.52 | 13 |
| 21 | 13-Jun | 8,460.00 | 8,485.50 | 8,350.00 | 8,463.50 | 8,434.00 | -1.21 | 236,349.68 | 250,910 | 2.04 | 128,683 | 2.32 | 108.00 | 21 |
| 22 | 12-Jun | 8,732.50 | 8,756.00 | 8,540.00 | 8,567.00 | 8,635.90 | -1.74 | 239,239.00 | 368,162 | 2.99 | 205,635 | 3.71 | 177.58 | 33 |
| 23 | 11-Jun | 8,635.50 | 8,770.00 | 8,610.00 | 8,719.00 | 8,727.53 | 1.08 | 243,484.00 | 462,124 | 3.75 | 217,176 | 3.92 | 189.54 | 35 |
| 24 | 10-Jun | 8,645.00 | 8,664.00 | 8,574.00 | 8,626.00 | 8,618.63 | -0.17 | 240,887.00 | 350,288 | 2.85 | 181,713 | 3.28 | 156.61 | 29 |
| 25 | 09-Jun | 8,680.00 | 8,705.00 | 8,599.50 | 8,641.00 | 8,638.21 | 0.05 | 241,306.00 | 443,544 | 3.60 | 267,322 | 4.83 | 230.92 | 43 |
| 26 | 06-Jun | 8,608.00 | 8,685.00 | 8,541.00 | 8,637.00 | 8,622.37 | 0.93 | 241,194.00 | 435,024 | 3.53 | 266,247 | 4.81 | 229.57 | 43 |
| 27 | 05-Jun | 8,614.00 | 8,614.00 | 8,509.50 | 8,557.50 | 8,563.01 | -0.07 | 238,974.70 | 381,642 | 3.10 | 245,198 | 4.43 | 209.96 | 39 |
| 28 | 04-Jun | 8,550.50 | 8,640.50 | 8,527.00 | 8,563.50 | 8,573.84 | 0.01 | 239,142.25 | 431,009 | 3.50 | 300,120 | 5.42 | 257.32 | 48 |
| 29 | 03-Jun | 8,513.00 | 8,600.00 | 8,490.00 | 8,563.00 | 8,553.17 | 0.58 | 239,128.00 | 566,074 | 4.60 | 350,006 | 6.32 | 299.37 | 56 |
| 30 | 02-Jun | 8,621.50 | 8,621.50 | 8,415.00 | 8,513.50 | 8,479.88 | -1.09 | 237,745.96 | 457,251 | 3.71 | 192,304 | 3.47 | 163.07 | 31 |
| 31 | 30-May | 8,787.00 | 8,865.00 | 8,585.00 | 8,607.00 | 8,656.64 | -3.01 | 240,357.00 | 1,434,828 | 11.65 | 804,411 | 14.53 | 696.35 | 129 |
| 32 | 29-May | 8,907.00 | 8,940.00 | 8,802.00 | 8,874.50 | 8,868.95 | 0.29 | 247,827.16 | 330,341 | 2.68 | 166,123 | 3.00 | 147.33 | 27 |
| 33 | 28-May | 8,990.00 | 9,007.00 | 8,775.00 | 8,849.00 | 8,854.01 | -1.27 | 247,115.00 | 312,080 | 2.53 | 117,106 | 2.11 | 103.69 | 19 |
| 34 | 27-May | 8,945.00 | 9,004.50 | 8,900.50 | 8,963.00 | 8,961.65 | 0.05 | 250,298.00 | 401,273 | 3.26 | 228,196 | 4.12 | 204.50 | 37 |
| 35 | 26-May | 8,784.50 | 8,978.50 | 8,770.00 | 8,958.50 | 8,918.63 | 2.49 | 250,172.93 | 440,577 | 3.58 | 203,204 | 3.67 | 181.23 | 33 |
| 36 | 23-May | 8,765.00 | 8,838.00 | 8,714.00 | 8,741.00 | 8,768.99 | 0.09 | 244,099.00 | 321,989 | 2.62 | 161,612 | 2.92 | 141.72 | 26 |
| 37 | 22-May | 8,660.00 | 8,775.50 | 8,512.50 | 8,733.50 | 8,655.99 | 0.53 | 243,889.63 | 916,615 | 7.45 | 609,841 | 11.01 | 527.88 | 98 |
| 38 | 21-May | 8,608.00 | 8,765.00 | 8,535.50 | 8,687.50 | 8,678.49 | 1.43 | 242,605.05 | 572,628 | 4.65 | 286,588 | 5.17 | 248.72 | 46 |
| 39 | 20-May | 8,850.00 | 8,850.00 | 8,526.50 | 8,565.00 | 8,686.75 | -3.23 | 239,184.00 | 449,936 | 3.65 | 241,241 | 4.36 | 209.56 | 39 |
| 40 | 19-May | 8,500.00 | 8,861.50 | 8,492.00 | 8,851.00 | 8,776.13 | 4.34 | 247,170.00 | 858,221 | 6.97 | 394,100 | 7.12 | 345.87 | 63 |
| 41 | 16-May | 8,350.00 | 8,495.00 | 8,280.00 | 8,482.50 | 8,413.65 | 1.88 | 236,880.27 | 483,122 | 3.92 | 203,663 | 3.68 | 171.35 | 33 |
| 42 | 15-May | 8,135.00 | 8,366.00 | 8,077.00 | 8,326.00 | 8,241.18 | 2.76 | 232,509.00 | 497,959 | 4.04 | 221,214 | 3.99 | 182.31 | 35 |
| 43 | 14-May | 8,090.00 | 8,208.00 | 8,032.00 | 8,102.50 | 8,116.62 | 0.49 | 226,268.48 | 225,717 | 1.83 | 89,646 | 1.62 | 72.76 | 14 |
| 44 | 13-May | 8,039.50 | 8,109.00 | 7,950.00 | 8,063.00 | 8,028.45 | 0.29 | 225,165.00 | 407,395 | 3.31 | 210,422 | 3.80 | 168.94 | 34 |
| 45 | 12-May | 7,800.00 | 8,048.50 | 7,778.00 | 8,039.50 | 7,966.31 | 4.65 | 224,509.15 | 296,774 | 2.41 | 154,867 | 2.80 | 123.37 | 25 |
| 46 | 09-May | 7,620.00 | 7,743.50 | 7,612.00 | 7,682.50 | 7,678.94 | -0.54 | 214,539.66 | 248,982 | 2.02 | 116,273 | 2.10 | 89.29 | 19 |
| 47 | 08-May | 7,850.50 | 7,869.50 | 7,670.00 | 7,724.50 | 7,761.57 | -1.59 | 215,712.54 | 461,725 | 3.75 | 243,070 | 4.39 | 188.66 | 39 |
| 48 | 07-May | 7,915.50 | 7,978.00 | 7,811.50 | 7,849.00 | 7,881.46 | -1.21 | 219,189.00 | 459,640 | 3.73 | 292,182 | 5.28 | 230.28 | 47 |
| 49 | 06-May | 7,930.00 | 8,044.00 | 7,910.00 | 7,945.50 | 7,996.40 | 0.32 | 221,884.13 | 270,568 | 2.20 | 91,457 | 1.65 | 73.13 | 15 |
| 50 | 05-May | 7,869.50 | 7,964.50 | 7,850.00 | 7,920.50 | 7,905.66 | 1.07 | 221,185.99 | 250,175 | 2.03 | 123,824 | 2.24 | 97.89 | 20 |
| 51 | 02-May | 8,000.00 | 8,086.00 | 7,803.00 | 7,836.50 | 7,903.49 | -2.41 | 218,840.22 | 455,898 | 3.70 | 216,756 | 3.91 | 171.31 | 35 |
| 52 | 30-Apr | 8,060.00 | 8,077.50 | 7,977.50 | 8,030.00 | 8,014.86 | -0.60 | 224,243.00 | 447,067 | 3.63 | 310,309 | 5.60 | 248.71 | 50 |
| 53 | 29-Apr | 8,136.50 | 8,169.50 | 8,020.00 | 8,078.50 | 8,075.88 | -0.22 | 225,598.26 | 228,383 | 1.85 | 118,048 | 2.13 | 95.33 | 19 |
| 54 | 28-Apr | 8,034.00 | 8,134.50 | 7,971.00 | 8,096.00 | 8,061.90 | 0.77 | 226,086.00 | 282,481 | 2.29 | 184,755 | 3.34 | 148.95 | 29 |
| 55 | 25-Apr | 8,225.00 | 8,259.50 | 7,965.00 | 8,034.00 | 8,059.68 | -2.04 | 224,355.00 | 508,224 | 4.13 | 332,039 | 6.00 | 267.61 | 53 |
| 56 | 24-Apr | 8,260.00 | 8,328.00 | 8,169.00 | 8,201.50 | 8,239.63 | -0.73 | 229,033.13 | 322,100 | 2.62 | 159,030 | 2.87 | 131.03 | 25 |
| 57 | 23-Apr | 8,111.00 | 8,294.50 | 8,051.00 | 8,261.50 | 8,168.07 | 1.48 | 230,708.67 | 598,686 | 4.86 | 314,040 | 5.67 | 256.51 | 50 |
| 58 | 22-Apr | 8,186.00 | 8,186.50 | 8,075.00 | 8,141.00 | 8,122.72 | -1.29 | 227,343.00 | 394,636 | 3.21 | 187,400 | 3.38 | 152.22 | 30 |
| 59 | 21-Apr | 8,010.00 | 8,275.00 | 7,950.00 | 8,247.50 | 8,168.65 | 2.86 | 230,317.71 | 285,132 | 2.32 | 120,954 | 2.18 | 98.80 | 19 |
| 60 | 17-Apr | 7,994.00 | 8,055.00 | 7,864.50 | 8,018.00 | 7,977.88 | 0.71 | 223,908.00 | 274,331 | 2.23 | 124,449 | 2.25 | 99.28 | 20 |
| 61 | 16-Apr | 7,999.00 | 7,999.50 | 7,864.50 | 7,961.50 | 7,918.17 | -0.43 | 222,330.94 | 294,161 | 2.39 | 147,370 | 2.66 | 116.69 | 24 |
| 62 | 15-Apr | 8,000.00 | 8,040.00 | 7,828.50 | 7,995.50 | 7,982.02 | 2.92 | 223,280.42 | 387,999 | 3.15 | 230,158 | 4.16 | 183.71 | 37 |
| 63 | 11-Apr | 7,719.50 | 7,779.95 | 7,636.35 | 7,768.85 | 7,733.03 | 2.60 | 216,951.05 | 290,737 | 2.36 | 155,036 | 2.80 | 119.89 | 25 |
| 64 | 09-Apr | 7,525.45 | 7,631.30 | 7,460.50 | 7,572.30 | 7,561.23 | 0.99 | 211,462.24 | 261,256 | 2.12 | 101,498 | 1.83 | 76.74 | 16 |
| 65 | 08-Apr | 7,384.50 | 7,529.85 | 7,345.75 | 7,498.05 | 7,453.65 | 2.62 | 209,388.75 | 259,199 | 2.11 | 111,652 | 2.02 | 83.22 | 18 |
| 66 | 07-Apr | 7,300.00 | 7,357.55 | 7,089.35 | 7,306.80 | 7,266.61 | -4.92 | 204,047.95 | 469,629 | 3.81 | 207,909 | 3.75 | 151.08 | 33 |
| 67 | 04-Apr | 7,880.00 | 7,889.85 | 7,652.25 | 7,685.10 | 7,714.02 | -2.87 | 214,612.26 | 461,228 | 3.75 | 264,509 | 4.78 | 204.04 | 42 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC