| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 10,187.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 75 | High52 Date: 26-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: 9,100.56 | Low52 Price: 7,089.35 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 279,497,838 | Low52 Date: 07-Apr-2025 | SHP: 54.99 / 8.84 / 14.07 / 22.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 9,398.0 / 8,735.0 | Week: 10,187.0 / 9,660.0 | Day: 9,501.0 / 9,262.0 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 9,365.00 | 9,501.00 | 9,262.00 | 9,366.00 | 9,397.55 | 3.50 | 261,777.00 | 474,100 | 5.37 | 273,497 | 8.50 | 257.02 | 44 |
| 2 | 07-Apr | 8,900.00 | 9,088.00 | 8,800.50 | 9,049.50 | 8,987.63 | 1.20 | 252,931.57 | 376,810 | 4.27 | 157,847 | 4.90 | 141.87 | 26 |
| 3 | 06-Apr | 8,778.50 | 8,984.50 | 8,755.00 | 8,942.50 | 8,905.96 | 2.10 | 249,940.94 | 313,792 | 3.55 | 146,535 | 4.55 | 130.50 | 24 |
| 4 | 02-Apr | 8,835.50 | 8,835.50 | 8,624.00 | 8,758.50 | 8,733.53 | -1.54 | 244,798.18 | 254,975 | 2.89 | 93,296 | 2.90 | 81.48 | 15 |
| 5 | 01-Apr | 8,993.50 | 9,170.00 | 8,870.00 | 8,895.50 | 8,969.97 | 1.30 | 248,627.30 | 416,423 | 4.71 | 246,501 | 7.66 | 221.11 | 40 |
| 6 | 30-Mar | 8,810.00 | 8,889.00 | 8,745.00 | 8,781.50 | 8,808.22 | -1.34 | 245,441.03 | 325,094 | 3.68 | 128,572 | 3.99 | 113.25 | 21 |
| 7 | 27-Mar | 8,971.50 | 9,004.00 | 8,840.00 | 8,901.00 | 8,920.74 | -1.63 | 248,781.00 | 326,675 | 3.70 | 156,635 | 4.87 | 139.73 | 25 |
| 8 | 25-Mar | 9,020.00 | 9,149.50 | 8,981.00 | 9,048.50 | 9,076.39 | 1.69 | 252,903.62 | 438,761 | 4.97 | 245,384 | 7.62 | 222.72 | 40 |
| 9 | 24-Mar | 8,900.00 | 9,022.50 | 8,792.00 | 8,898.00 | 8,921.74 | 1.39 | 248,697.00 | 438,132 | 4.96 | 220,418 | 6.85 | 196.65 | 36 |
| 10 | 23-Mar | 8,989.50 | 8,989.50 | 8,752.00 | 8,776.00 | 8,806.76 | -3.04 | 245,287.00 | 375,189 | 4.25 | 192,512 | 5.98 | 169.54 | 31 |
| 11 | 20-Mar | 8,957.50 | 9,110.00 | 8,931.50 | 9,051.00 | 9,042.81 | 2.06 | 252,973.00 | 356,410 | 4.04 | 170,757 | 5.30 | 154.41 | 28 |
| 12 | 19-Mar | 9,113.50 | 9,150.00 | 8,811.00 | 8,868.50 | 8,968.06 | -4.34 | 247,872.66 | 288,162 | 3.26 | 122,564 | 3.81 | 109.92 | 20 |
| 13 | 18-Mar | 9,150.00 | 9,288.00 | 9,136.50 | 9,271.00 | 9,238.98 | 1.77 | 259,122.00 | 247,437 | 2.80 | 113,951 | 3.54 | 105.28 | 19 |
| 14 | 17-Mar | 9,100.00 | 9,250.00 | 9,006.50 | 9,110.00 | 9,130.65 | 0.41 | 254,622.00 | 245,258 | 2.78 | 81,569 | 2.53 | 74.48 | 13 |
| 15 | 16-Mar | 8,866.00 | 9,103.50 | 8,742.50 | 9,073.00 | 8,973.12 | 2.23 | 253,588.00 | 580,318 | 6.57 | 274,744 | 8.54 | 246.53 | 45 |
| 16 | 13-Mar | 9,075.00 | 9,119.50 | 8,832.50 | 8,875.00 | 8,901.50 | -3.13 | 248,054.00 | 435,631 | 4.93 | 232,928 | 7.24 | 207.34 | 38 |
| 17 | 12-Mar | 9,280.00 | 9,280.00 | 9,080.00 | 9,162.00 | 9,176.16 | -1.77 | 256,075.00 | 390,062 | 4.42 | 194,245 | 6.03 | 178.24 | 32 |
| 18 | 11-Mar | 9,575.00 | 9,666.00 | 9,270.00 | 9,327.50 | 9,410.19 | -2.94 | 260,701.61 | 489,382 | 5.54 | 234,974 | 7.30 | 221.11 | 38 |
| 19 | 10-Mar | 9,449.50 | 9,637.50 | 9,349.00 | 9,610.00 | 9,518.15 | 2.42 | 268,597.00 | 463,535 | 5.25 | 173,042 | 5.38 | 164.70 | 28 |
| 20 | 09-Mar | 9,600.00 | 9,645.50 | 9,351.00 | 9,383.00 | 9,421.99 | -4.41 | 262,252.00 | 334,501 | 3.79 | 154,752 | 4.81 | 145.81 | 25 |
| 21 | 06-Mar | 9,780.00 | 9,884.50 | 9,690.00 | 9,816.00 | 9,801.65 | 0.12 | 274,355.00 | 386,552 | 4.38 | 232,772 | 7.23 | 228.15 | 38 |
| 22 | 05-Mar | 9,674.50 | 9,853.00 | 9,641.00 | 9,804.50 | 9,738.51 | 1.57 | 274,033.66 | 300,749 | 3.41 | 168,801 | 5.24 | 164.39 | 27 |
| 23 | 04-Mar | 9,516.50 | 9,704.50 | 9,516.50 | 9,652.50 | 9,622.20 | -1.26 | 269,785.29 | 319,652 | 3.62 | 171,290 | 5.32 | 164.82 | 28 |
| 24 | 02-Mar | 9,725.50 | 9,941.50 | 9,565.00 | 9,776.00 | 9,746.71 | -1.97 | 273,237.00 | 330,330 | 3.74 | 144,143 | 4.48 | 140.49 | 23 |
| 25 | 27-Feb | 10,072.50 | 10,091.50 | 9,940.00 | 9,972.50 | 10,002.36 | -1.36 | 278,729.22 | 231,926 | 2.63 | 145,576 | 4.52 | 145.61 | 24 |
| 26 | 26-Feb | 10,146.50 | 10,187.00 | 10,029.50 | 10,110.00 | 10,094.35 | 0.13 | 282,572.00 | 177,814 | 2.01 | 65,589 | 2.04 | 66.21 | 11 |
| 27 | 25-Feb | 9,859.50 | 10,160.00 | 9,839.50 | 10,097.00 | 10,055.18 | 2.73 | 282,208.00 | 334,366 | 3.79 | 153,098 | 4.76 | 153.94 | 25 |
| 28 | 24-Feb | 9,875.00 | 9,875.00 | 9,660.00 | 9,829.00 | 9,790.50 | -0.77 | 274,718.00 | 259,761 | 2.94 | 106,272 | 3.30 | 104.05 | 17 |
| 29 | 23-Feb | 9,851.00 | 9,930.00 | 9,814.00 | 9,905.50 | 9,885.89 | 1.00 | 276,856.58 | 145,464 | 1.65 | 71,592 | 2.22 | 70.78 | 12 |
| 30 | 20-Feb | 9,725.00 | 9,823.00 | 9,670.50 | 9,807.00 | 9,765.73 | 0.80 | 274,103.00 | 291,070 | 3.30 | 153,032 | 4.75 | 149.45 | 25 |
| 31 | 19-Feb | 9,991.00 | 10,059.50 | 9,701.00 | 9,729.00 | 9,869.38 | -2.52 | 271,923.00 | 310,761 | 3.52 | 143,892 | 4.47 | 142.01 | 23 |
| 32 | 18-Feb | 9,826.50 | 10,009.00 | 9,804.50 | 9,980.00 | 9,913.12 | 1.56 | 278,938.00 | 334,455 | 3.79 | 164,601 | 5.11 | 163.17 | 27 |
| 33 | 17-Feb | 9,651.00 | 9,869.00 | 9,632.50 | 9,826.50 | 9,796.16 | 1.33 | 274,648.55 | 159,113 | 1.80 | 60,784 | 1.89 | 59.54 | 10 |
| 34 | 16-Feb | 9,710.00 | 9,774.50 | 9,643.00 | 9,697.50 | 9,695.77 | -0.64 | 271,043.03 | 88,321 | 1.00 | 32,189 | 1.00 | 31.21 | 5 |
| 35 | 13-Feb | 9,800.50 | 9,900.50 | 9,720.00 | 9,760.00 | 9,804.34 | -0.81 | 272,789.00 | 120,688 | 1.37 | 48,389 | 1.50 | 47.44 | 8 |
| 36 | 12-Feb | 9,876.50 | 9,930.00 | 9,809.50 | 9,840.00 | 9,865.54 | -0.30 | 275,025.00 | 372,062 | 4.21 | 235,415 | 7.31 | 232.25 | 38 |
| 37 | 11-Feb | 9,818.00 | 9,905.50 | 9,796.00 | 9,869.50 | 9,860.25 | 0.98 | 275,850.39 | 324,008 | 3.67 | 149,797 | 4.65 | 147.70 | 24 |
| 38 | 10-Feb | 9,605.00 | 9,833.50 | 9,582.50 | 9,774.00 | 9,773.82 | 1.92 | 273,181.00 | 347,018 | 3.93 | 143,041 | 4.44 | 139.81 | 23 |
| 39 | 09-Feb | 9,598.00 | 9,626.50 | 9,505.00 | 9,590.00 | 9,573.31 | 0.75 | 268,038.00 | 171,033 | 1.94 | 101,743 | 3.16 | 97.40 | 17 |
| 40 | 06-Feb | 9,620.00 | 9,668.00 | 9,471.50 | 9,518.50 | 9,521.13 | -1.33 | 266,040.02 | 198,790 | 2.25 | 106,322 | 3.30 | 101.23 | 17 |
| 41 | 05-Feb | 9,640.00 | 9,679.00 | 9,600.00 | 9,647.00 | 9,646.50 | 0.08 | 269,631.00 | 155,663 | 1.76 | 77,467 | 2.41 | 74.73 | 12 |
| 42 | 04-Feb | 9,594.00 | 9,725.00 | 9,529.50 | 9,639.00 | 9,639.77 | 0.45 | 269,407.00 | 201,083 | 2.28 | 96,087 | 2.98 | 92.63 | 15 |
| 43 | 03-Feb | 9,933.00 | 9,941.00 | 9,515.00 | 9,595.50 | 9,656.57 | 1.04 | 268,192.15 | 573,385 | 6.49 | 303,091 | 9.42 | 292.68 | 48 |
| 44 | 02-Feb | 9,454.50 | 9,523.00 | 9,250.50 | 9,496.50 | 9,382.71 | -0.03 | 265,425.12 | 327,240 | 3.71 | 109,796 | 3.41 | 103.02 | 17 |
| 45 | 01-Feb | 9,788.50 | 9,855.00 | 9,175.50 | 9,499.50 | 9,533.19 | -1.02 | 265,508.97 | 504,289 | 5.71 | 109,992 | 3.42 | 104.86 | 17 |
| 46 | 30-Jan | 9,497.00 | 9,626.00 | 9,382.50 | 9,597.50 | 9,554.65 | 0.90 | 268,248.05 | 283,660 | 3.21 | 158,534 | 4.92 | 151.47 | 25 |
| 47 | 29-Jan | 9,475.00 | 9,533.00 | 9,381.50 | 9,512.00 | 9,461.92 | 0.83 | 265,858.00 | 390,096 | 4.42 | 234,258 | 7.28 | 221.65 | 37 |
| 48 | 28-Jan | 9,500.00 | 9,533.50 | 9,250.00 | 9,433.50 | 9,347.88 | -0.62 | 263,664.29 | 342,407 | 3.88 | 148,628 | 4.62 | 138.94 | 24 |
| 49 | 27-Jan | 9,422.00 | 9,506.00 | 9,330.00 | 9,492.00 | 9,424.28 | 0.83 | 265,299.00 | 302,065 | 3.42 | 130,964 | 4.07 | 123.42 | 21 |
| 50 | 23-Jan | 9,390.00 | 9,548.00 | 9,335.00 | 9,413.50 | 9,442.79 | 0.46 | 263,105.29 | 204,212 | 2.31 | 82,664 | 2.57 | 78.06 | 13 |
| 51 | 22-Jan | 9,225.00 | 9,391.50 | 9,185.50 | 9,370.00 | 9,287.36 | 2.08 | 261,889.00 | 193,757 | 2.19 | 76,837 | 2.39 | 71.36 | 12 |
| 52 | 21-Jan | 9,150.00 | 9,255.00 | 9,072.00 | 9,179.00 | 9,156.22 | -0.01 | 256,551.00 | 323,092 | 3.66 | 159,024 | 4.94 | 145.61 | 25 |
| 53 | 20-Jan | 9,468.00 | 9,468.00 | 9,155.00 | 9,180.00 | 9,288.12 | -2.65 | 256,579.00 | 385,253 | 4.36 | 271,048 | 8.42 | 251.75 | 43 |
| 54 | 19-Jan | 9,489.00 | 9,489.00 | 9,393.50 | 9,429.50 | 9,434.97 | -0.63 | 263,552.49 | 403,445 | 4.57 | 306,968 | 9.54 | 289.62 | 49 |
| 55 | 16-Jan | 9,540.00 | 9,616.50 | 9,389.50 | 9,489.00 | 9,487.58 | -0.94 | 265,215.00 | 528,450 | 5.98 | 359,582 | 11.17 | 341.16 | 57 |
| 56 | 14-Jan | 9,576.00 | 9,610.00 | 9,494.00 | 9,579.50 | 9,551.63 | 0.27 | 267,744.95 | 335,206 | 3.80 | 202,147 | 6.28 | 193.08 | 32 |
| 57 | 13-Jan | 9,506.00 | 9,576.50 | 9,458.50 | 9,554.00 | 9,514.31 | 0.66 | 267,032.00 | 229,215 | 2.60 | 137,178 | 4.26 | 130.52 | 22 |
| 58 | 12-Jan | 9,562.50 | 9,588.50 | 9,360.00 | 9,491.00 | 9,472.38 | -0.75 | 265,271.00 | 332,453 | 3.76 | 183,273 | 5.69 | 173.60 | 29 |
| 59 | 09-Jan | 9,760.50 | 9,830.00 | 9,538.00 | 9,562.50 | 9,663.19 | -2.03 | 267,269.81 | 250,994 | 2.84 | 126,233 | 3.92 | 121.98 | 20 |
| 60 | 08-Jan | 9,799.50 | 9,888.00 | 9,725.00 | 9,760.50 | 9,808.87 | -0.30 | 272,803.86 | 534,086 | 6.05 | 314,541 | 9.77 | 308.53 | 50 |
| 61 | 07-Jan | 9,668.00 | 9,807.00 | 9,608.00 | 9,789.50 | 9,733.00 | 1.33 | 273,614.41 | 334,802 | 3.79 | 186,570 | 5.80 | 181.00 | 30 |
| 62 | 06-Jan | 9,575.00 | 9,783.50 | 9,543.00 | 9,661.00 | 9,694.98 | 1.72 | 270,022.00 | 503,002 | 5.70 | 236,084 | 7.33 | 228.88 | 38 |
| 63 | 05-Jan | 9,520.00 | 9,684.00 | 9,465.00 | 9,497.50 | 9,556.33 | -0.05 | 265,453.07 | 304,245 | 3.44 | 150,826 | 4.69 | 144.13 | 24 |
| 64 | 02-Jan | 9,550.00 | 9,633.00 | 9,310.50 | 9,502.50 | 9,507.15 | -0.58 | 265,592.82 | 733,651 | 8.31 | 363,114 | 11.28 | 345.22 | 58 |
| 65 | 01-Jan | 9,365.00 | 9,585.00 | 9,318.50 | 9,558.00 | 9,483.21 | 2.30 | 267,144.00 | 306,936 | 3.48 | 136,179 | 4.23 | 129.14 | 22 |
| 66 | 31-Dec | 9,320.00 | 9,398.00 | 9,296.50 | 9,343.00 | 9,350.29 | 0.66 | 261,134.00 | 319,864 | 3.62 | 154,027 | 4.78 | 144.02 | 25 |
| 67 | 30-Dec | 9,087.00 | 9,299.00 | 9,025.50 | 9,282.00 | 9,225.21 | 2.15 | 259,429.00 | 464,922 | 5.26 | 219,400 | 6.82 | 202.40 | 35 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC