| 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 | Low52 Price: 7,301.0 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 279,257,608 | Low52 Date: 05-Mar-2025 | SHP: 55.04 / 12.45 / 9.98 / 22.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 8,213.95 / 7,301.0 | Week: 8,213.95 / 7,810.75 | Day: 7,940.05 / 7,840.0 | Float67: 0.38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 7,940.05 | 7,940.05 | 7,840.00 | 7,912.20 | 7,894.29 | -1.99 | 220,954.20 | 470,005 | 1.98 | 300,932 | 4.02 | 237.56 | 0.48 |
| 2 | 02-Apr | 7,962.00 | 8,083.80 | 7,945.00 | 8,072.95 | 8,022.26 | 1.00 | 225,443.27 | 237,191 | 1.00 | 111,769 | 1.49 | 89.66 | 0.18 |
| 3 | 01-Apr | 7,631.00 | 8,048.00 | 7,631.00 | 7,993.05 | 7,958.37 | 1.45 | 223,212.00 | 283,618 | 1.20 | 74,944 | 1.00 | 59.64 | 0.12 |
| 4 | 28-Mar | 7,970.40 | 8,024.90 | 7,810.75 | 7,878.85 | 7,918.42 | -1.20 | 220,022.88 | 392,400 | 1.65 | 186,078 | 2.48 | 147.34 | 0.30 |
| 5 | 27-Mar | 7,901.00 | 8,039.10 | 7,852.25 | 7,974.30 | 7,975.97 | -0.04 | 222,688.39 | 651,971 | 2.75 | 411,512 | 5.49 | 328.22 | 0.66 |
| 6 | 26-Mar | 8,014.35 | 8,047.45 | 7,910.00 | 7,977.10 | 7,983.09 | -0.36 | 222,766.59 | 391,366 | 1.65 | 226,640 | 3.02 | 180.93 | 0.36 |
| 7 | 25-Mar | 8,160.00 | 8,167.95 | 7,952.00 | 8,006.00 | 8,017.58 | -1.47 | 223,573.00 | 824,076 | 3.47 | 462,838 | 6.18 | 371.08 | 0.74 |
| 8 | 24-Mar | 8,117.80 | 8,213.95 | 8,070.00 | 8,125.55 | 8,144.27 | 0.72 | 226,912.17 | 453,508 | 1.91 | 269,487 | 3.60 | 219.48 | 0.43 |
| 9 | 21-Mar | 7,969.00 | 8,151.00 | 7,938.00 | 8,067.85 | 8,069.62 | 1.87 | 225,300.85 | 703,280 | 2.97 | 415,632 | 5.55 | 335.40 | 0.66 |
| 10 | 20-Mar | 7,734.95 | 7,951.95 | 7,722.00 | 7,920.00 | 7,888.88 | 2.57 | 221,172.00 | 606,109 | 2.56 | 338,212 | 4.51 | 266.81 | 0.54 |
| 11 | 19-Mar | 7,674.00 | 7,767.65 | 7,619.25 | 7,721.85 | 7,711.63 | 1.42 | 215,638.54 | 409,356 | 1.73 | 208,619 | 2.78 | 160.88 | 0.33 |
| 12 | 18-Mar | 7,523.40 | 7,642.10 | 7,512.85 | 7,613.40 | 7,579.05 | 1.70 | 212,609.99 | 354,990 | 1.50 | 211,839 | 2.83 | 160.55 | 0.34 |
| 13 | 17-Mar | 7,500.00 | 7,611.00 | 7,433.00 | 7,486.05 | 7,494.36 | -0.25 | 209,053.64 | 286,388 | 1.21 | 143,334 | 1.91 | 107.42 | 0.23 |
| 14 | 13-Mar | 7,545.25 | 7,545.25 | 7,415.00 | 7,504.70 | 7,470.94 | -0.14 | 209,574.46 | 454,776 | 1.92 | 250,005 | 3.34 | 186.78 | 0.40 |
| 15 | 12-Mar | 7,499.95 | 7,569.00 | 7,429.85 | 7,515.05 | 7,509.03 | 0.20 | 209,863.49 | 529,286 | 2.23 | 277,847 | 3.71 | 208.64 | 0.44 |
| 16 | 11-Mar | 7,355.50 | 7,515.95 | 7,328.00 | 7,499.95 | 7,448.20 | 1.58 | 209,441.81 | 412,703 | 1.74 | 206,556 | 2.76 | 153.85 | 0.33 |
| 17 | 10-Mar | 7,573.00 | 7,573.00 | 7,352.00 | 7,383.40 | 7,446.39 | -2.53 | 206,187.06 | 495,241 | 2.09 | 264,066 | 3.52 | 196.63 | 0.42 |
| 18 | 07-Mar | 7,462.25 | 7,624.00 | 7,451.10 | 7,574.75 | 7,576.75 | 1.51 | 211,530.66 | 942,308 | 3.97 | 490,626 | 6.55 | 371.74 | 0.78 |
| 19 | 06-Mar | 7,481.00 | 7,500.00 | 7,376.95 | 7,462.25 | 7,435.70 | 0.57 | 208,389.01 | 917,093 | 3.87 | 570,356 | 7.61 | 424.10 | 0.91 |
| 20 | 05-Mar | 7,332.20 | 7,443.30 | 7,301.00 | 7,420.30 | 7,375.28 | 1.19 | 207,217.52 | 749,464 | 3.16 | 473,584 | 6.32 | 349.28 | 0.76 |
| 21 | 04-Mar | 7,652.10 | 7,680.00 | 7,317.05 | 7,333.30 | 7,428.53 | -4.95 | 204,787.98 | 1,078,953 | 4.55 | 590,515 | 7.88 | 438.67 | 0.94 |
| 22 | 03-Mar | 7,934.95 | 7,998.30 | 7,679.60 | 7,714.80 | 7,774.24 | -2.38 | 215,441.66 | 497,052 | 2.10 | 292,627 | 3.90 | 227.50 | 0.47 |
| 23 | 28-Feb | 8,234.75 | 8,234.75 | 7,886.30 | 7,902.90 | 8,016.31 | -4.00 | 220,694.50 | 580,155 | 2.45 | 354,170 | 4.73 | 283.91 | 0.57 |
| 24 | 27-Feb | 8,360.10 | 8,413.95 | 8,183.40 | 8,232.35 | 8,252.71 | -2.20 | 229,894.64 | 350,992 | 1.48 | 179,528 | 2.40 | 148.16 | 0.29 |
| 25 | 25-Feb | 8,450.00 | 8,468.10 | 8,365.05 | 8,417.90 | 8,419.86 | -0.34 | 235,076.26 | 237,383 | 1.00 | 133,142 | 1.78 | 112.10 | 0.21 |
| 26 | 24-Feb | 8,450.50 | 8,488.45 | 8,341.60 | 8,446.95 | 8,418.11 | -0.69 | 235,887.51 | 275,998 | 1.16 | 147,800 | 1.97 | 124.42 | 0.24 |
| 27 | 21-Feb | 8,550.00 | 8,614.00 | 8,450.00 | 8,506.05 | 8,517.94 | -1.44 | 237,537.92 | 222,132 | 0.94 | 106,380 | 1.42 | 90.61 | 0.17 |
| 28 | 20-Feb | 8,459.95 | 8,640.00 | 8,459.90 | 8,630.20 | 8,593.34 | 1.78 | 241,004.90 | 188,845 | 0.80 | 81,971 | 1.09 | 70.44 | 0.13 |
| 29 | 19-Feb | 8,440.05 | 8,527.70 | 8,405.05 | 8,479.50 | 8,470.95 | 0.39 | 236,796.49 | 200,819 | 0.85 | 106,032 | 1.41 | 89.82 | 0.17 |
| 30 | 18-Feb | 8,510.10 | 8,550.00 | 8,390.45 | 8,446.60 | 8,441.06 | -1.06 | 235,877.73 | 206,278 | 0.87 | 109,043 | 1.45 | 92.04 | 0.17 |
| 31 | 17-Feb | 8,494.00 | 8,552.05 | 8,382.65 | 8,537.15 | 8,486.33 | 0.36 | 238,406.41 | 224,417 | 0.95 | 105,646 | 1.41 | 89.65 | 0.17 |
| 32 | 14-Feb | 8,700.00 | 8,722.70 | 8,419.90 | 8,506.50 | 8,549.36 | -2.13 | 237,550.48 | 369,356 | 1.56 | 216,980 | 2.90 | 185.50 | 0.35 |
| 33 | 13-Feb | 8,715.05 | 8,777.05 | 8,651.45 | 8,691.35 | 8,709.59 | -0.23 | 242,712.56 | 206,920 | 0.87 | 109,867 | 1.47 | 95.69 | 0.18 |
| 34 | 12-Feb | 8,732.00 | 8,819.40 | 8,647.00 | 8,711.60 | 8,728.26 | -0.58 | 243,278.06 | 411,042 | 1.73 | 245,718 | 3.28 | 214.47 | 0.39 |
| 35 | 11-Feb | 8,830.00 | 8,877.45 | 8,732.55 | 8,762.00 | 8,765.85 | -1.33 | 244,685.00 | 282,926 | 1.19 | 178,809 | 2.39 | 156.74 | 0.29 |
| 36 | 10-Feb | 8,989.40 | 9,069.80 | 8,845.85 | 8,880.55 | 8,912.54 | -1.21 | 247,996.12 | 192,650 | 0.81 | 101,164 | 1.35 | 90.16 | 0.16 |
| 37 | 07-Feb | 8,890.55 | 9,026.00 | 8,851.05 | 8,989.40 | 8,948.17 | 1.62 | 251,035.83 | 244,178 | 1.03 | 121,437 | 1.62 | 108.66 | 0.19 |
| 38 | 06-Feb | 8,922.00 | 8,961.65 | 8,811.00 | 8,846.35 | 8,874.21 | -0.91 | 247,041.05 | 580,590 | 2.45 | 346,129 | 4.62 | 307.16 | 0.55 |
| 39 | 05-Feb | 8,930.00 | 8,968.00 | 8,895.00 | 8,927.80 | 8,928.96 | 0.18 | 249,315.61 | 329,075 | 1.39 | 213,935 | 2.85 | 191.02 | 0.34 |
| 40 | 04-Feb | 8,950.00 | 9,059.65 | 8,877.60 | 8,911.40 | 8,960.48 | -0.17 | 248,857.62 | 440,468 | 1.86 | 250,033 | 3.34 | 224.04 | 0.40 |
| 41 | 03-Feb | 9,150.00 | 9,150.00 | 8,886.55 | 8,926.55 | 8,973.52 | -2.50 | 249,280.70 | 667,412 | 2.81 | 417,555 | 5.57 | 374.69 | 0.67 |
| 42 | 01-Feb | 8,887.90 | 9,178.00 | 8,806.30 | 9,155.60 | 9,061.56 | 3.48 | 255,677.10 | 418,755 | 1.77 | 181,146 | 2.42 | 164.15 | 0.29 |
| 43 | 31-Jan | 8,800.00 | 8,959.90 | 8,744.05 | 8,847.80 | 8,857.48 | 1.14 | 247,081.55 | 315,913 | 1.33 | 169,153 | 2.26 | 149.83 | 0.27 |
| 44 | 30-Jan | 8,659.95 | 8,824.30 | 8,602.50 | 8,747.80 | 8,750.49 | 1.41 | 244,288.97 | 322,587 | 1.36 | 98,609 | 1.32 | 86.29 | 0.16 |
| 45 | 29-Jan | 8,420.15 | 8,807.00 | 8,420.15 | 8,625.85 | 8,687.85 | 2.71 | 240,883.42 | 802,600 | 3.38 | 155,868 | 2.08 | 135.42 | 0.25 |
| 46 | 28-Jan | 8,426.45 | 8,489.00 | 8,361.35 | 8,398.40 | 8,413.62 | 0.16 | 234,531.71 | 651,069 | 2.74 | 418,871 | 5.59 | 352.42 | 0.67 |
| 47 | 27-Jan | 8,378.05 | 8,418.95 | 8,290.35 | 8,384.60 | 8,374.90 | -0.20 | 234,146.33 | 324,406 | 1.37 | 168,429 | 2.25 | 141.06 | 0.27 |
| 48 | 24-Jan | 8,414.40 | 8,489.95 | 8,360.00 | 8,401.50 | 8,438.13 | 0.02 | 234,618.28 | 232,317 | 0.98 | 113,759 | 1.52 | 95.99 | 0.18 |
| 49 | 23-Jan | 8,439.15 | 8,502.20 | 8,375.65 | 8,399.95 | 8,424.52 | -0.73 | 234,574.99 | 347,894 | 1.47 | 197,298 | 2.63 | 166.21 | 0.32 |
| 50 | 22-Jan | 8,480.80 | 8,534.95 | 8,395.00 | 8,460.85 | 8,441.78 | -0.09 | 236,275.67 | 344,305 | 1.45 | 207,401 | 2.77 | 175.08 | 0.34 |
| 51 | 21-Jan | 8,582.45 | 8,608.80 | 8,412.10 | 8,468.55 | 8,490.45 | -0.90 | 236,490.70 | 343,149 | 1.45 | 197,481 | 2.64 | 167.67 | 0.32 |
| 52 | 20-Jan | 8,600.00 | 8,609.60 | 8,462.70 | 8,544.40 | 8,531.31 | -0.43 | 238,608.87 | 294,136 | 1.24 | 158,030 | 2.11 | 134.82 | 0.26 |
| 53 | 17-Jan | 8,565.85 | 8,666.60 | 8,531.30 | 8,581.40 | 8,593.74 | -0.01 | 239,642.12 | 183,057 | 0.77 | 62,760 | 0.84 | 53.93 | 0.10 |
| 54 | 16-Jan | 8,621.00 | 8,639.90 | 8,549.70 | 8,581.95 | 8,588.70 | 0.05 | 239,657.48 | 290,855 | 1.23 | 139,204 | 1.86 | 119.56 | 0.23 |
| 55 | 15-Jan | 8,623.90 | 8,799.00 | 8,561.30 | 8,578.00 | 8,629.29 | -0.39 | 239,547.00 | 347,402 | 1.46 | 170,417 | 2.27 | 147.06 | 0.28 |
| 56 | 14-Jan | 8,620.00 | 8,698.00 | 8,525.00 | 8,611.20 | 8,590.23 | 0.17 | 240,474.31 | 355,464 | 1.50 | 190,726 | 2.54 | 163.84 | 0.31 |
| 57 | 13-Jan | 8,704.50 | 8,749.90 | 8,551.00 | 8,596.25 | 8,627.16 | -1.95 | 240,056.82 | 341,577 | 1.44 | 173,620 | 2.32 | 149.78 | 0.28 |
| 58 | 10-Jan | 8,832.45 | 8,855.00 | 8,642.10 | 8,764.00 | 8,752.84 | -0.82 | 244,741.00 | 350,859 | 1.48 | 167,488 | 2.23 | 146.60 | 0.27 |
| 59 | 09-Jan | 8,719.95 | 8,898.00 | 8,692.10 | 8,835.85 | 8,799.25 | 2.19 | 246,747.83 | 612,457 | 2.58 | 228,533 | 3.05 | 201.09 | 0.37 |
| 60 | 08-Jan | 8,776.00 | 8,830.95 | 8,612.00 | 8,642.25 | 8,690.17 | -1.94 | 241,341.41 | 415,288 | 1.75 | 245,147 | 3.27 | 213.04 | 0.40 |
| 61 | 07-Jan | 8,870.00 | 8,887.95 | 8,735.10 | 8,810.30 | 8,810.54 | -0.15 | 246,034.33 | 270,785 | 1.14 | 143,741 | 1.92 | 126.64 | 0.24 |
| 62 | 06-Jan | 9,004.95 | 9,093.90 | 8,795.00 | 8,823.85 | 8,920.33 | -1.61 | 246,412.72 | 238,306 | 1.00 | 88,916 | 1.19 | 79.32 | 0.15 |
| 63 | 03-Jan | 9,100.00 | 9,109.95 | 8,945.00 | 8,965.70 | 9,010.49 | -1.27 | 250,373.99 | 337,802 | 1.42 | 167,712 | 2.24 | 151.12 | 0.27 |
| 64 | 02-Jan | 8,740.50 | 9,107.30 | 8,677.55 | 9,079.50 | 8,934.49 | 3.73 | 253,551.95 | 734,590 | 3.10 | 360,828 | 4.81 | 322.38 | 0.59 |
| 65 | 01-Jan | 8,754.05 | 8,767.00 | 8,551.00 | 8,740.55 | 8,663.58 | -0.66 | 244,086.51 | 558,535 | 2.35 | 203,780 | 2.72 | 176.55 | 0.33 |
| 66 | 31-Dec | 8,770.00 | 8,839.75 | 8,740.15 | 8,798.60 | 8,803.42 | 0.21 | 245,707.60 | 294,554 | 1.24 | 179,400 | 2.39 | 157.93 | 0.29 |
| 67 | 30-Dec | 8,928.00 | 8,962.45 | 8,737.55 | 8,779.90 | 8,797.82 | -1.69 | 245,185.39 | 1,065,253 | 4.49 | 819,992 | 10.94 | 721.41 | 1.34 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC