| 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: 8,077.0; Drift%: 7.03 |
| Industry: Automobiles | Face Value: 10 | 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 | Float14: 0.33 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 8,213.95 / 7,301.0 | Week: 8,495.0 / 7,778.0 | Day: 8,765.0 / 8,535.5 | Float67: 0.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 8,608.00 | 8,765.00 | 8,535.50 | 8,687.50 | 8,678.49 | 1.43 | 242,605.05 | 572,628 | 2.54 | 286,588 | 3.82 | 248.72 | 0.46 |
| 2 | 20-May | 8,850.00 | 8,850.00 | 8,526.50 | 8,565.00 | 8,686.75 | -3.23 | 239,184.00 | 449,936 | 1.99 | 241,241 | 3.22 | 209.56 | 0.39 |
| 3 | 19-May | 8,500.00 | 8,861.50 | 8,492.00 | 8,851.00 | 8,776.13 | 4.34 | 247,170.00 | 858,221 | 3.80 | 394,100 | 5.26 | 345.87 | 0.63 |
| 4 | 16-May | 8,350.00 | 8,495.00 | 8,280.00 | 8,482.50 | 8,413.65 | 1.88 | 236,880.27 | 483,122 | 2.14 | 203,663 | 2.72 | 171.35 | 0.33 |
| 5 | 15-May | 8,135.00 | 8,366.00 | 8,077.00 | 8,326.00 | 8,241.18 | 2.76 | 232,509.00 | 497,959 | 2.21 | 221,214 | 2.95 | 182.31 | 0.35 |
| 6 | 14-May | 8,090.00 | 8,208.00 | 8,032.00 | 8,102.50 | 8,116.62 | 0.49 | 226,268.48 | 225,717 | 1.00 | 89,646 | 1.20 | 72.76 | 0.14 |
| 7 | 13-May | 8,039.50 | 8,109.00 | 7,950.00 | 8,063.00 | 8,028.45 | 0.29 | 225,165.00 | 407,395 | 1.80 | 210,422 | 2.81 | 168.94 | 0.34 |
| 8 | 12-May | 7,800.00 | 8,048.50 | 7,778.00 | 8,039.50 | 7,966.31 | 4.65 | 224,509.15 | 296,774 | 1.31 | 154,867 | 2.07 | 123.37 | 0.25 |
| 9 | 09-May | 7,620.00 | 7,743.50 | 7,612.00 | 7,682.50 | 7,678.94 | -0.54 | 214,539.66 | 248,982 | 1.10 | 116,273 | 1.55 | 89.29 | 0.19 |
| 10 | 08-May | 7,850.50 | 7,869.50 | 7,670.00 | 7,724.50 | 7,761.57 | -1.59 | 215,712.54 | 461,725 | 2.05 | 243,070 | 3.24 | 188.66 | 0.39 |
| 11 | 07-May | 7,915.50 | 7,978.00 | 7,811.50 | 7,849.00 | 7,881.46 | -1.21 | 219,189.00 | 459,640 | 2.04 | 292,182 | 3.90 | 230.28 | 0.47 |
| 12 | 06-May | 7,930.00 | 8,044.00 | 7,910.00 | 7,945.50 | 7,996.40 | 0.32 | 221,884.13 | 270,568 | 1.20 | 91,457 | 1.22 | 73.13 | 0.15 |
| 13 | 05-May | 7,869.50 | 7,964.50 | 7,850.00 | 7,920.50 | 7,905.66 | 1.07 | 221,185.99 | 250,175 | 1.11 | 123,824 | 1.65 | 97.89 | 0.20 |
| 14 | 02-May | 8,000.00 | 8,086.00 | 7,803.00 | 7,836.50 | 7,903.49 | -2.41 | 218,840.22 | 455,898 | 2.02 | 216,756 | 2.89 | 171.31 | 0.35 |
| 15 | 30-Apr | 8,060.00 | 8,077.50 | 7,977.50 | 8,030.00 | 8,014.86 | -0.60 | 224,243.00 | 447,067 | 1.98 | 310,309 | 4.14 | 248.71 | 0.50 |
| 16 | 29-Apr | 8,136.50 | 8,169.50 | 8,020.00 | 8,078.50 | 8,075.88 | -0.22 | 225,598.26 | 228,383 | 1.01 | 118,048 | 1.58 | 95.33 | 0.19 |
| 17 | 28-Apr | 8,034.00 | 8,134.50 | 7,971.00 | 8,096.00 | 8,061.90 | 0.77 | 226,086.00 | 282,481 | 1.25 | 184,755 | 2.47 | 148.95 | 0.29 |
| 18 | 25-Apr | 8,225.00 | 8,259.50 | 7,965.00 | 8,034.00 | 8,059.68 | -2.04 | 224,355.00 | 508,224 | 2.25 | 332,039 | 4.43 | 267.61 | 0.53 |
| 19 | 24-Apr | 8,260.00 | 8,328.00 | 8,169.00 | 8,201.50 | 8,239.63 | -0.73 | 229,033.13 | 322,100 | 1.43 | 159,030 | 2.12 | 131.03 | 0.25 |
| 20 | 23-Apr | 8,111.00 | 8,294.50 | 8,051.00 | 8,261.50 | 8,168.07 | 1.48 | 230,708.67 | 598,686 | 2.65 | 314,040 | 4.19 | 256.51 | 0.50 |
| 21 | 22-Apr | 8,186.00 | 8,186.50 | 8,075.00 | 8,141.00 | 8,122.72 | -1.29 | 227,343.00 | 394,636 | 1.75 | 187,400 | 2.50 | 152.22 | 0.30 |
| 22 | 21-Apr | 8,010.00 | 8,275.00 | 7,950.00 | 8,247.50 | 8,168.65 | 2.86 | 230,317.71 | 285,132 | 1.26 | 120,954 | 1.61 | 98.80 | 0.19 |
| 23 | 17-Apr | 7,994.00 | 8,055.00 | 7,864.50 | 8,018.00 | 7,977.88 | 0.71 | 223,908.00 | 274,331 | 1.22 | 124,449 | 1.66 | 99.28 | 0.20 |
| 24 | 16-Apr | 7,999.00 | 7,999.50 | 7,864.50 | 7,961.50 | 7,918.17 | -0.43 | 222,330.94 | 294,161 | 1.30 | 147,370 | 1.97 | 116.69 | 0.24 |
| 25 | 15-Apr | 8,000.00 | 8,040.00 | 7,828.50 | 7,995.50 | 7,982.02 | 2.92 | 223,280.42 | 387,999 | 1.72 | 230,158 | 3.07 | 183.71 | 0.37 |
| 26 | 11-Apr | 7,719.50 | 7,779.95 | 7,636.35 | 7,768.85 | 7,733.03 | 2.60 | 216,951.05 | 290,737 | 1.29 | 155,036 | 2.07 | 119.89 | 0.25 |
| 27 | 09-Apr | 7,525.45 | 7,631.30 | 7,460.50 | 7,572.30 | 7,561.23 | 0.99 | 211,462.24 | 261,256 | 1.16 | 101,498 | 1.35 | 76.74 | 0.16 |
| 28 | 08-Apr | 7,384.50 | 7,529.85 | 7,345.75 | 7,498.05 | 7,453.65 | 2.62 | 209,388.75 | 259,199 | 1.15 | 111,652 | 1.49 | 83.22 | 0.18 |
| 29 | 07-Apr | 7,300.00 | 7,357.55 | 7,089.35 | 7,306.80 | 7,266.61 | -4.92 | 204,047.95 | 469,629 | 2.08 | 207,909 | 2.77 | 151.08 | 0.33 |
| 30 | 04-Apr | 7,880.00 | 7,889.85 | 7,652.25 | 7,685.10 | 7,714.02 | -2.87 | 214,612.26 | 461,228 | 2.04 | 264,509 | 3.53 | 204.04 | 0.42 |
| 31 | 03-Apr | 7,940.05 | 7,940.05 | 7,840.00 | 7,912.20 | 7,894.29 | -1.99 | 220,954.20 | 470,005 | 2.08 | 300,932 | 4.02 | 237.56 | 0.48 |
| 32 | 02-Apr | 7,962.00 | 8,083.80 | 7,945.00 | 8,072.95 | 8,022.26 | 1.00 | 225,443.27 | 237,191 | 1.05 | 111,769 | 1.49 | 89.66 | 0.18 |
| 33 | 01-Apr | 7,631.00 | 8,048.00 | 7,631.00 | 7,993.05 | 7,958.37 | 1.45 | 223,212.00 | 283,618 | 1.26 | 74,944 | 1.00 | 59.64 | 0.12 |
| 34 | 28-Mar | 7,970.40 | 8,024.90 | 7,810.75 | 7,878.85 | 7,918.42 | -1.20 | 220,022.88 | 392,400 | 1.74 | 186,078 | 2.48 | 147.34 | 0.30 |
| 35 | 27-Mar | 7,901.00 | 8,039.10 | 7,852.25 | 7,974.30 | 7,975.97 | -0.04 | 222,688.39 | 651,971 | 2.89 | 411,512 | 5.49 | 328.22 | 0.66 |
| 36 | 26-Mar | 8,014.35 | 8,047.45 | 7,910.00 | 7,977.10 | 7,983.09 | -0.36 | 222,766.59 | 391,366 | 1.73 | 226,640 | 3.02 | 180.93 | 0.36 |
| 37 | 25-Mar | 8,160.00 | 8,167.95 | 7,952.00 | 8,006.00 | 8,017.58 | -1.47 | 223,573.00 | 824,076 | 3.65 | 462,838 | 6.18 | 371.08 | 0.74 |
| 38 | 24-Mar | 8,117.80 | 8,213.95 | 8,070.00 | 8,125.55 | 8,144.27 | 0.72 | 226,912.17 | 453,508 | 2.01 | 269,487 | 3.60 | 219.48 | 0.43 |
| 39 | 21-Mar | 7,969.00 | 8,151.00 | 7,938.00 | 8,067.85 | 8,069.62 | 1.87 | 225,300.85 | 703,280 | 3.12 | 415,632 | 5.55 | 335.40 | 0.66 |
| 40 | 20-Mar | 7,734.95 | 7,951.95 | 7,722.00 | 7,920.00 | 7,888.88 | 2.57 | 221,172.00 | 606,109 | 2.69 | 338,212 | 4.51 | 266.81 | 0.54 |
| 41 | 19-Mar | 7,674.00 | 7,767.65 | 7,619.25 | 7,721.85 | 7,711.63 | 1.42 | 215,638.54 | 409,356 | 1.81 | 208,619 | 2.78 | 160.88 | 0.33 |
| 42 | 18-Mar | 7,523.40 | 7,642.10 | 7,512.85 | 7,613.40 | 7,579.05 | 1.70 | 212,609.99 | 354,990 | 1.57 | 211,839 | 2.83 | 160.55 | 0.34 |
| 43 | 17-Mar | 7,500.00 | 7,611.00 | 7,433.00 | 7,486.05 | 7,494.36 | -0.25 | 209,053.64 | 286,388 | 1.27 | 143,334 | 1.91 | 107.42 | 0.23 |
| 44 | 13-Mar | 7,545.25 | 7,545.25 | 7,415.00 | 7,504.70 | 7,470.94 | -0.14 | 209,574.46 | 454,776 | 2.01 | 250,005 | 3.34 | 186.78 | 0.40 |
| 45 | 12-Mar | 7,499.95 | 7,569.00 | 7,429.85 | 7,515.05 | 7,509.03 | 0.20 | 209,863.49 | 529,286 | 2.34 | 277,847 | 3.71 | 208.64 | 0.44 |
| 46 | 11-Mar | 7,355.50 | 7,515.95 | 7,328.00 | 7,499.95 | 7,448.20 | 1.58 | 209,441.81 | 412,703 | 1.83 | 206,556 | 2.76 | 153.85 | 0.33 |
| 47 | 10-Mar | 7,573.00 | 7,573.00 | 7,352.00 | 7,383.40 | 7,446.39 | -2.53 | 206,187.06 | 495,241 | 2.19 | 264,066 | 3.52 | 196.63 | 0.42 |
| 48 | 07-Mar | 7,462.25 | 7,624.00 | 7,451.10 | 7,574.75 | 7,576.75 | 1.51 | 211,530.66 | 942,308 | 4.17 | 490,626 | 6.55 | 371.74 | 0.78 |
| 49 | 06-Mar | 7,481.00 | 7,500.00 | 7,376.95 | 7,462.25 | 7,435.70 | 0.57 | 208,389.01 | 917,093 | 4.06 | 570,356 | 7.61 | 424.10 | 0.91 |
| 50 | 05-Mar | 7,332.20 | 7,443.30 | 7,301.00 | 7,420.30 | 7,375.28 | 1.19 | 207,217.52 | 749,464 | 3.32 | 473,584 | 6.32 | 349.28 | 0.76 |
| 51 | 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 | 4.78 | 590,515 | 7.88 | 438.67 | 0.94 |
| 52 | 03-Mar | 7,934.95 | 7,998.30 | 7,679.60 | 7,714.80 | 7,774.24 | -2.38 | 215,441.66 | 497,052 | 2.20 | 292,627 | 3.90 | 227.50 | 0.47 |
| 53 | 28-Feb | 8,234.75 | 8,234.75 | 7,886.30 | 7,902.90 | 8,016.31 | -4.00 | 220,694.50 | 580,155 | 2.57 | 354,170 | 4.73 | 283.91 | 0.57 |
| 54 | 27-Feb | 8,360.10 | 8,413.95 | 8,183.40 | 8,232.35 | 8,252.71 | -2.20 | 229,894.64 | 350,992 | 1.56 | 179,528 | 2.40 | 148.16 | 0.29 |
| 55 | 25-Feb | 8,450.00 | 8,468.10 | 8,365.05 | 8,417.90 | 8,419.86 | -0.34 | 235,076.26 | 237,383 | 1.05 | 133,142 | 1.78 | 112.10 | 0.21 |
| 56 | 24-Feb | 8,450.50 | 8,488.45 | 8,341.60 | 8,446.95 | 8,418.11 | -0.69 | 235,887.51 | 275,998 | 1.22 | 147,800 | 1.97 | 124.42 | 0.24 |
| 57 | 21-Feb | 8,550.00 | 8,614.00 | 8,450.00 | 8,506.05 | 8,517.94 | -1.44 | 237,537.92 | 222,132 | 0.98 | 106,380 | 1.42 | 90.61 | 0.17 |
| 58 | 20-Feb | 8,459.95 | 8,640.00 | 8,459.90 | 8,630.20 | 8,593.34 | 1.78 | 241,004.90 | 188,845 | 0.84 | 81,971 | 1.09 | 70.44 | 0.13 |
| 59 | 19-Feb | 8,440.05 | 8,527.70 | 8,405.05 | 8,479.50 | 8,470.95 | 0.39 | 236,796.49 | 200,819 | 0.89 | 106,032 | 1.41 | 89.82 | 0.17 |
| 60 | 18-Feb | 8,510.10 | 8,550.00 | 8,390.45 | 8,446.60 | 8,441.06 | -1.06 | 235,877.73 | 206,278 | 0.91 | 109,043 | 1.45 | 92.04 | 0.17 |
| 61 | 17-Feb | 8,494.00 | 8,552.05 | 8,382.65 | 8,537.15 | 8,486.33 | 0.36 | 238,406.41 | 224,417 | 0.99 | 105,646 | 1.41 | 89.65 | 0.17 |
| 62 | 14-Feb | 8,700.00 | 8,722.70 | 8,419.90 | 8,506.50 | 8,549.36 | -2.13 | 237,550.48 | 369,356 | 1.64 | 216,980 | 2.90 | 185.50 | 0.35 |
| 63 | 13-Feb | 8,715.05 | 8,777.05 | 8,651.45 | 8,691.35 | 8,709.59 | -0.23 | 242,712.56 | 206,920 | 0.92 | 109,867 | 1.47 | 95.69 | 0.18 |
| 64 | 12-Feb | 8,732.00 | 8,819.40 | 8,647.00 | 8,711.60 | 8,728.26 | -0.58 | 243,278.06 | 411,042 | 1.82 | 245,718 | 3.28 | 214.47 | 0.39 |
| 65 | 11-Feb | 8,830.00 | 8,877.45 | 8,732.55 | 8,762.00 | 8,765.85 | -1.33 | 244,685.00 | 282,926 | 1.25 | 178,809 | 2.39 | 156.74 | 0.29 |
| 66 | 10-Feb | 8,989.40 | 9,069.80 | 8,845.85 | 8,880.55 | 8,912.54 | -1.21 | 247,996.12 | 192,650 | 0.85 | 101,164 | 1.35 | 90.16 | 0.16 |
| 67 | 07-Feb | 8,890.55 | 9,026.00 | 8,851.05 | 8,989.40 | 8,948.17 | 1.62 | 251,035.83 | 244,178 | 1.08 | 121,437 | 1.62 | 108.66 | 0.19 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC