| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 10,032.9 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 75 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: 8,980.22 | 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 / 9.66 / 12.78 / 22.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 9,490.0 / 8,640.0 | Week: 9,130.0 / 8,802.0 | Day: 8,935.0 / 8,800.0 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 8,935.00 | 8,935.00 | 8,800.00 | 8,868.00 | 8,856.24 | -0.30 | 247,645.00 | 439,922 | 15.91 | 294,042 | 20.32 | 260.41 | 47 |
| 2 | 11-Nov | 8,819.00 | 8,945.00 | 8,726.00 | 8,895.00 | 8,858.43 | 1.40 | 248,399.00 | 380,748 | 13.77 | 181,210 | 12.52 | 160.52 | 29 |
| 3 | 10-Nov | 8,795.00 | 8,838.00 | 8,685.50 | 8,772.00 | 8,756.83 | 0.58 | 244,964.00 | 992,874 | 35.92 | 548,730 | 37.92 | 480.51 | 87 |
| 4 | 07-Nov | 8,720.00 | 8,749.50 | 8,605.00 | 8,721.50 | 8,665.04 | 0.01 | 243,554.52 | 290,120 | 10.50 | 132,534 | 9.16 | 114.84 | 21 |
| 5 | 06-Nov | 8,755.00 | 8,820.50 | 8,702.50 | 8,720.50 | 8,756.99 | -0.35 | 243,526.60 | 326,774 | 11.82 | 214,963 | 14.85 | 188.24 | 34 |
| 6 | 04-Nov | 8,920.00 | 8,920.00 | 8,713.00 | 8,751.00 | 8,764.97 | -1.92 | 244,378.00 | 517,334 | 18.71 | 312,299 | 21.58 | 273.73 | 50 |
| 7 | 03-Nov | 8,900.00 | 8,957.50 | 8,855.00 | 8,922.50 | 8,895.52 | 0.34 | 249,167.60 | 206,987 | 7.49 | 100,834 | 6.97 | 89.70 | 16 |
| 8 | 31-Oct | 8,939.50 | 9,051.00 | 8,802.00 | 8,892.50 | 8,937.15 | -0.34 | 248,329.83 | 261,013 | 9.44 | 100,941 | 6.97 | 90.21 | 16 |
| 9 | 30-Oct | 9,034.00 | 9,065.00 | 8,904.50 | 8,923.00 | 8,973.22 | -1.23 | 249,181.00 | 250,532 | 9.06 | 141,196 | 9.76 | 126.70 | 22 |
| 10 | 29-Oct | 9,090.00 | 9,090.00 | 8,960.00 | 9,034.00 | 9,034.11 | -0.26 | 252,281.00 | 226,605 | 8.20 | 133,179 | 9.20 | 120.32 | 21 |
| 11 | 28-Oct | 9,100.00 | 9,130.00 | 9,019.00 | 9,057.50 | 9,063.27 | -0.42 | 252,937.58 | 459,991 | 16.64 | 277,623 | 19.18 | 251.62 | 44 |
| 12 | 27-Oct | 9,099.50 | 9,115.00 | 9,055.00 | 9,095.50 | 9,092.97 | 0.21 | 253,998.76 | 310,061 | 11.22 | 196,479 | 13.58 | 178.66 | 31 |
| 13 | 24-Oct | 9,070.00 | 9,099.00 | 9,012.00 | 9,076.50 | 9,061.00 | 0.33 | 253,468.17 | 332,130 | 12.01 | 223,094 | 15.42 | 202.00 | 35 |
| 14 | 23-Oct | 9,136.00 | 9,157.00 | 9,017.00 | 9,047.00 | 9,080.84 | -0.78 | 252,644.00 | 249,420 | 9.02 | 145,147 | 10.03 | 131.81 | 23 |
| 15 | 21-Oct | 9,159.50 | 9,165.00 | 9,081.00 | 9,118.00 | 9,134.24 | -0.07 | 254,627.00 | 27,642 | 1.00 | 14,471 | 1.00 | 13.22 | 2 |
| 16 | 20-Oct | 9,194.50 | 9,236.50 | 9,100.50 | 9,124.50 | 9,156.84 | -0.28 | 254,808.60 | 303,686 | 10.99 | 158,094 | 10.92 | 144.76 | 25 |
| 17 | 17-Oct | 9,150.00 | 9,194.50 | 9,090.50 | 9,150.50 | 9,144.33 | -0.01 | 255,534.67 | 466,036 | 16.86 | 274,251 | 18.95 | 250.78 | 44 |
| 18 | 16-Oct | 9,030.00 | 9,177.00 | 9,022.00 | 9,151.50 | 9,139.85 | 1.71 | 255,562.60 | 334,619 | 12.11 | 190,696 | 13.18 | 174.29 | 30 |
| 19 | 15-Oct | 9,106.50 | 9,180.00 | 8,955.50 | 8,998.00 | 9,072.40 | -1.15 | 251,275.00 | 300,055 | 10.85 | 135,340 | 9.35 | 122.79 | 22 |
| 20 | 14-Oct | 9,100.00 | 9,120.00 | 9,032.50 | 9,102.50 | 9,091.56 | 0.40 | 254,194.24 | 297,332 | 10.76 | 152,090 | 10.51 | 138.27 | 24 |
| 21 | 13-Oct | 8,947.00 | 9,084.00 | 8,917.00 | 9,066.00 | 9,048.86 | 1.34 | 253,174.00 | 374,531 | 13.55 | 161,221 | 11.14 | 145.89 | 26 |
| 22 | 10-Oct | 8,816.00 | 8,955.00 | 8,781.50 | 8,946.50 | 8,902.86 | 1.55 | 249,837.82 | 228,686 | 8.27 | 103,942 | 7.18 | 92.54 | 17 |
| 23 | 09-Oct | 8,775.00 | 8,817.50 | 8,701.50 | 8,810.00 | 8,774.69 | 0.20 | 246,025.00 | 217,161 | 7.86 | 105,702 | 7.30 | 92.75 | 17 |
| 24 | 08-Oct | 8,903.00 | 8,903.00 | 8,750.50 | 8,792.00 | 8,820.60 | -1.26 | 245,523.00 | 408,647 | 14.78 | 246,298 | 17.02 | 217.25 | 39 |
| 25 | 07-Oct | 8,800.00 | 8,915.00 | 8,785.50 | 8,904.00 | 8,848.31 | 1.27 | 248,650.00 | 490,577 | 17.75 | 282,964 | 19.55 | 250.38 | 45 |
| 26 | 06-Oct | 8,698.00 | 8,803.50 | 8,651.00 | 8,792.00 | 8,726.35 | 1.30 | 245,523.00 | 300,715 | 10.88 | 163,297 | 11.28 | 142.50 | 26 |
| 27 | 03-Oct | 8,626.50 | 8,698.50 | 8,491.50 | 8,679.50 | 8,588.01 | 0.61 | 242,381.64 | 915,075 | 33.10 | 566,787 | 39.16 | 486.76 | 90 |
| 28 | 01-Oct | 8,720.00 | 8,846.50 | 8,586.50 | 8,626.50 | 8,686.05 | -0.60 | 240,901.58 | 551,282 | 19.94 | 277,511 | 19.18 | 241.05 | 44 |
| 29 | 30-Sep | 8,721.00 | 8,769.00 | 8,640.00 | 8,678.50 | 8,684.89 | -0.45 | 242,353.72 | 285,609 | 10.33 | 142,368 | 9.84 | 123.65 | 23 |
| 30 | 29-Sep | 8,745.00 | 8,829.00 | 8,675.50 | 8,717.50 | 8,742.66 | 0.18 | 243,442.82 | 394,174 | 14.26 | 209,513 | 14.48 | 183.17 | 33 |
| 31 | 26-Sep | 8,830.00 | 8,880.00 | 8,668.00 | 8,702.00 | 8,794.68 | -1.59 | 243,009.00 | 335,841 | 12.15 | 168,215 | 11.62 | 147.94 | 27 |
| 32 | 25-Sep | 8,821.00 | 8,910.00 | 8,758.00 | 8,842.50 | 8,836.02 | 0.04 | 246,933.54 | 441,002 | 15.95 | 272,857 | 18.85 | 241.10 | 43 |
| 33 | 24-Sep | 8,990.00 | 8,999.00 | 8,804.00 | 8,839.00 | 8,881.33 | -1.62 | 246,835.00 | 240,914 | 8.72 | 100,702 | 6.96 | 89.44 | 16 |
| 34 | 23-Sep | 9,079.00 | 9,225.00 | 8,950.00 | 8,984.50 | 9,078.30 | -0.77 | 250,899.00 | 451,186 | 16.32 | 194,187 | 13.42 | 176.29 | 31 |
| 35 | 22-Sep | 8,971.50 | 9,195.00 | 8,959.50 | 9,054.50 | 9,112.63 | 0.93 | 252,853.80 | 525,239 | 19.00 | 188,044 | 12.99 | 171.36 | 30 |
| 36 | 19-Sep | 9,050.00 | 9,063.50 | 8,950.50 | 8,971.50 | 8,988.12 | -1.14 | 250,535.96 | 467,648 | 16.92 | 339,804 | 23.48 | 305.42 | 54 |
| 37 | 18-Sep | 9,099.50 | 9,115.00 | 9,025.00 | 9,075.00 | 9,065.17 | -0.10 | 253,426.00 | 183,574 | 6.64 | 102,692 | 7.10 | 93.09 | 16 |
| 38 | 17-Sep | 9,076.50 | 9,136.00 | 9,070.00 | 9,084.00 | 9,101.21 | 0.13 | 253,677.00 | 172,732 | 6.25 | 74,087 | 5.12 | 67.43 | 12 |
| 39 | 16-Sep | 9,032.00 | 9,099.00 | 9,020.00 | 9,072.50 | 9,060.38 | 0.53 | 253,356.46 | 219,134 | 7.93 | 122,759 | 8.48 | 111.22 | 20 |
| 40 | 15-Sep | 9,026.50 | 9,091.50 | 8,964.00 | 9,025.00 | 9,012.18 | 0.28 | 252,029.00 | 325,549 | 11.78 | 172,969 | 11.95 | 155.88 | 27 |
| 41 | 12-Sep | 9,115.00 | 9,205.00 | 8,979.50 | 8,999.50 | 9,072.18 | -1.25 | 251,317.88 | 481,492 | 17.42 | 258,935 | 17.89 | 234.91 | 41 |
| 42 | 11-Sep | 9,243.50 | 9,243.50 | 9,075.00 | 9,113.50 | 9,126.00 | -1.41 | 254,501.42 | 472,941 | 17.11 | 214,744 | 14.84 | 195.00 | 34 |
| 43 | 10-Sep | 9,425.00 | 9,440.00 | 9,180.00 | 9,244.00 | 9,299.45 | -1.48 | 258,145.00 | 454,231 | 16.43 | 230,991 | 15.96 | 214.81 | 37 |
| 44 | 09-Sep | 9,390.50 | 9,428.50 | 9,236.50 | 9,383.00 | 9,378.65 | -0.54 | 262,027.00 | 505,482 | 18.29 | 278,838 | 19.27 | 261.51 | 44 |
| 45 | 08-Sep | 9,102.00 | 9,490.00 | 9,073.00 | 9,433.50 | 9,364.68 | 3.84 | 263,437.66 | 713,087 | 25.80 | 377,165 | 26.06 | 353.20 | 60 |
| 46 | 05-Sep | 9,117.00 | 9,172.00 | 9,053.00 | 9,084.50 | 9,099.81 | 0.15 | 253,691.57 | 231,190 | 8.36 | 111,517 | 7.71 | 101.48 | 18 |
| 47 | 04-Sep | 9,350.00 | 9,353.50 | 9,046.50 | 9,071.00 | 9,166.83 | -0.49 | 253,314.00 | 652,617 | 23.61 | 309,304 | 21.37 | 283.53 | 49 |
| 48 | 03-Sep | 9,052.00 | 9,129.50 | 8,992.00 | 9,116.00 | 9,084.37 | 0.95 | 254,571.00 | 322,758 | 11.68 | 185,143 | 12.79 | 168.19 | 29 |
| 49 | 02-Sep | 8,970.00 | 9,109.50 | 8,926.00 | 9,030.50 | 9,047.18 | 0.71 | 252,183.58 | 548,186 | 19.83 | 240,550 | 16.62 | 217.63 | 38 |
| 50 | 01-Sep | 8,665.00 | 9,037.50 | 8,665.00 | 8,967.00 | 8,897.58 | 3.89 | 250,410.00 | 658,701 | 23.83 | 268,222 | 18.53 | 238.65 | 43 |
| 51 | 29-Aug | 8,714.00 | 8,730.00 | 8,571.50 | 8,631.50 | 8,651.09 | -0.67 | 241,041.20 | 344,340 | 12.46 | 201,522 | 13.92 | 174.34 | 32 |
| 52 | 28-Aug | 8,798.00 | 8,798.00 | 8,661.00 | 8,689.50 | 8,709.16 | -0.02 | 242,660.90 | 394,657 | 14.28 | 217,693 | 15.04 | 189.59 | 35 |
| 53 | 26-Aug | 8,730.00 | 8,825.00 | 8,646.00 | 8,691.50 | 8,733.65 | -0.67 | 242,716.75 | 778,390 | 28.16 | 485,955 | 33.58 | 424.42 | 77 |
| 54 | 25-Aug | 8,750.00 | 8,764.00 | 8,633.50 | 8,750.50 | 8,718.50 | 0.82 | 244,364.37 | 360,880 | 13.06 | 177,764 | 12.28 | 154.98 | 28 |
| 55 | 22-Aug | 8,684.50 | 8,715.00 | 8,581.00 | 8,679.50 | 8,652.65 | -0.06 | 242,381.64 | 369,875 | 13.38 | 212,461 | 14.68 | 183.84 | 34 |
| 56 | 21-Aug | 8,835.00 | 8,869.00 | 8,630.00 | 8,684.50 | 8,727.29 | -1.62 | 242,521.27 | 510,564 | 18.47 | 245,749 | 16.98 | 214.47 | 39 |
| 57 | 20-Aug | 8,794.50 | 8,872.50 | 8,763.50 | 8,827.50 | 8,825.17 | 0.36 | 246,514.65 | 490,202 | 17.73 | 234,280 | 16.19 | 206.76 | 37 |
| 58 | 19-Aug | 8,609.00 | 8,856.00 | 8,586.00 | 8,795.50 | 8,779.15 | 2.41 | 245,621.03 | 1,052,384 | 38.07 | 423,603 | 29.27 | 371.89 | 67 |
| 59 | 18-Aug | 8,400.00 | 8,629.50 | 8,400.00 | 8,588.50 | 8,563.18 | 4.57 | 239,840.40 | 995,976 | 36.03 | 563,836 | 38.96 | 482.82 | 90 |
| 60 | 14-Aug | 8,250.00 | 8,280.00 | 8,198.00 | 8,213.50 | 8,221.56 | -0.42 | 229,368.24 | 364,270 | 13.18 | 270,737 | 18.71 | 222.59 | 43 |
| 61 | 13-Aug | 8,214.50 | 8,309.50 | 8,189.00 | 8,248.50 | 8,253.55 | 0.63 | 230,345.64 | 367,519 | 13.30 | 200,476 | 13.85 | 165.46 | 32 |
| 62 | 12-Aug | 8,275.50 | 8,321.50 | 8,180.00 | 8,196.50 | 8,261.02 | -0.95 | 228,893.50 | 184,529 | 6.68 | 91,145 | 6.30 | 75.30 | 14 |
| 63 | 11-Aug | 8,235.00 | 8,300.00 | 8,132.50 | 8,275.00 | 8,224.16 | 0.62 | 231,085.00 | 180,274 | 6.52 | 80,136 | 5.54 | 65.91 | 13 |
| 64 | 08-Aug | 8,229.00 | 8,277.00 | 8,185.00 | 8,224.00 | 8,227.06 | -0.06 | 229,661.00 | 282,679 | 10.23 | 136,877 | 9.46 | 112.61 | 22 |
| 65 | 07-Aug | 8,070.00 | 8,249.00 | 7,858.50 | 8,229.00 | 8,123.35 | 0.62 | 229,801.00 | 456,168 | 16.50 | 156,914 | 10.84 | 127.47 | 25 |
| 66 | 06-Aug | 8,269.00 | 8,269.00 | 8,120.00 | 8,178.50 | 8,220.84 | -0.63 | 228,390.83 | 515,934 | 18.66 | 212,204 | 14.66 | 174.45 | 34 |
| 67 | 05-Aug | 8,176.00 | 8,236.50 | 8,130.00 | 8,230.50 | 8,187.85 | 0.53 | 229,842.97 | 194,083 | 7.02 | 100,793 | 6.96 | 82.53 | 16 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC