| 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: 8,400.0; Drift%: 3.33 |
| Industry: Automobiles | Face Value: 10; VWAP21: 8,372.48 | 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 / 10.3 / 12.01 / 22.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 9,178.0 / 7,301.0 | Month: 8,484.0 / 7,930.5 | Week: 8,321.5 / 8,132.5 | Day: 8,798.0 / 8,661.0 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8,798.00 | 8,798.00 | 8,661.00 | 8,689.50 | 8,709.16 | -0.02 | 242,660.90 | 394,657 | 3.21 | 217,693 | 3.93 | 189.59 | 35 |
| 2 | 26-Aug | 8,730.00 | 8,825.00 | 8,646.00 | 8,691.50 | 8,733.65 | -0.67 | 242,716.75 | 778,390 | 6.32 | 485,955 | 8.77 | 424.42 | 77 |
| 3 | 25-Aug | 8,750.00 | 8,764.00 | 8,633.50 | 8,750.50 | 8,718.50 | 0.82 | 244,364.37 | 360,880 | 2.93 | 177,764 | 3.21 | 154.98 | 28 |
| 4 | 22-Aug | 8,684.50 | 8,715.00 | 8,581.00 | 8,679.50 | 8,652.65 | -0.06 | 242,381.64 | 369,875 | 3.00 | 212,461 | 3.84 | 183.84 | 34 |
| 5 | 21-Aug | 8,835.00 | 8,869.00 | 8,630.00 | 8,684.50 | 8,727.29 | -1.62 | 242,521.27 | 510,564 | 4.15 | 245,749 | 4.44 | 214.47 | 39 |
| 6 | 20-Aug | 8,794.50 | 8,872.50 | 8,763.50 | 8,827.50 | 8,825.17 | 0.36 | 246,514.65 | 490,202 | 3.98 | 234,280 | 4.23 | 206.76 | 37 |
| 7 | 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 | 8.55 | 423,603 | 7.65 | 371.89 | 67 |
| 8 | 18-Aug | 8,400.00 | 8,629.50 | 8,400.00 | 8,588.50 | 8,563.18 | 4.57 | 239,840.40 | 995,976 | 8.09 | 563,836 | 10.18 | 482.82 | 90 |
| 9 | 14-Aug | 8,250.00 | 8,280.00 | 8,198.00 | 8,213.50 | 8,221.56 | -0.42 | 229,368.24 | 364,270 | 2.96 | 270,737 | 4.89 | 222.59 | 43 |
| 10 | 13-Aug | 8,214.50 | 8,309.50 | 8,189.00 | 8,248.50 | 8,253.55 | 0.63 | 230,345.64 | 367,519 | 2.99 | 200,476 | 3.62 | 165.46 | 32 |
| 11 | 12-Aug | 8,275.50 | 8,321.50 | 8,180.00 | 8,196.50 | 8,261.02 | -0.95 | 228,893.50 | 184,529 | 1.50 | 91,145 | 1.65 | 75.30 | 14 |
| 12 | 11-Aug | 8,235.00 | 8,300.00 | 8,132.50 | 8,275.00 | 8,224.16 | 0.62 | 231,085.00 | 180,274 | 1.46 | 80,136 | 1.45 | 65.91 | 13 |
| 13 | 08-Aug | 8,229.00 | 8,277.00 | 8,185.00 | 8,224.00 | 8,227.06 | -0.06 | 229,661.00 | 282,679 | 2.30 | 136,877 | 2.47 | 112.61 | 22 |
| 14 | 07-Aug | 8,070.00 | 8,249.00 | 7,858.50 | 8,229.00 | 8,123.35 | 0.62 | 229,801.00 | 456,168 | 3.71 | 156,914 | 2.83 | 127.47 | 25 |
| 15 | 06-Aug | 8,269.00 | 8,269.00 | 8,120.00 | 8,178.50 | 8,220.84 | -0.63 | 228,390.83 | 515,934 | 4.19 | 212,204 | 3.83 | 174.45 | 34 |
| 16 | 05-Aug | 8,176.00 | 8,236.50 | 8,130.00 | 8,230.50 | 8,187.85 | 0.53 | 229,842.97 | 194,083 | 1.58 | 100,793 | 1.82 | 82.53 | 16 |
| 17 | 04-Aug | 8,044.50 | 8,205.00 | 8,044.50 | 8,187.50 | 8,161.35 | 1.78 | 228,642.17 | 221,221 | 1.80 | 107,558 | 1.94 | 87.78 | 17 |
| 18 | 01-Aug | 8,008.00 | 8,091.00 | 7,951.50 | 8,044.50 | 8,035.22 | 0.46 | 224,648.78 | 329,818 | 2.68 | 169,953 | 3.07 | 136.56 | 27 |
| 19 | 31-Jul | 7,990.00 | 8,094.00 | 7,930.50 | 8,008.00 | 8,019.00 | -0.44 | 223,629.00 | 297,025 | 2.41 | 113,649 | 2.05 | 91.00 | 18 |
| 20 | 30-Jul | 8,090.50 | 8,132.50 | 8,025.00 | 8,043.50 | 8,068.52 | -1.03 | 224,620.86 | 222,804 | 1.81 | 125,841 | 2.27 | 101.54 | 20 |
| 21 | 29-Jul | 8,089.50 | 8,146.00 | 8,056.00 | 8,127.50 | 8,109.90 | 0.47 | 226,966.62 | 209,998 | 1.71 | 98,244 | 1.77 | 79.67 | 16 |
| 22 | 28-Jul | 8,075.50 | 8,158.00 | 8,075.00 | 8,089.50 | 8,110.68 | 0.17 | 225,905.44 | 232,171 | 1.89 | 123,775 | 2.23 | 100.39 | 20 |
| 23 | 25-Jul | 8,275.00 | 8,280.00 | 8,044.50 | 8,075.50 | 8,098.09 | -2.57 | 225,514.48 | 554,118 | 4.50 | 278,079 | 5.02 | 225.19 | 45 |
| 24 | 24-Jul | 8,409.50 | 8,435.00 | 8,276.00 | 8,288.50 | 8,337.39 | -1.29 | 231,462.67 | 298,692 | 2.43 | 183,487 | 3.31 | 152.98 | 29 |
| 25 | 23-Jul | 8,313.50 | 8,405.00 | 8,290.50 | 8,397.00 | 8,384.79 | 1.23 | 234,492.00 | 194,644 | 1.58 | 78,880 | 1.42 | 66.14 | 13 |
| 26 | 22-Jul | 8,470.00 | 8,470.00 | 8,277.00 | 8,295.00 | 8,335.51 | -1.70 | 231,644.00 | 302,466 | 2.46 | 174,222 | 3.15 | 145.22 | 28 |
| 27 | 21-Jul | 8,306.00 | 8,450.00 | 8,306.00 | 8,438.50 | 8,403.51 | 1.09 | 235,651.53 | 253,964 | 2.06 | 133,838 | 2.42 | 112.47 | 21 |
| 28 | 18-Jul | 8,305.00 | 8,365.00 | 8,305.00 | 8,347.50 | 8,338.93 | 0.21 | 233,110.29 | 268,313 | 2.18 | 192,423 | 3.47 | 160.46 | 31 |
| 29 | 17-Jul | 8,278.50 | 8,355.00 | 8,262.50 | 8,330.00 | 8,318.70 | 0.33 | 232,621.00 | 249,880 | 2.03 | 142,964 | 2.58 | 118.93 | 23 |
| 30 | 16-Jul | 8,311.00 | 8,345.00 | 8,184.50 | 8,302.50 | 8,274.24 | -0.10 | 231,853.63 | 275,493 | 2.24 | 89,628 | 1.62 | 74.16 | 14 |
| 31 | 15-Jul | 8,128.00 | 8,326.00 | 8,090.00 | 8,311.00 | 8,232.96 | 2.76 | 232,090.00 | 366,546 | 2.98 | 185,202 | 3.34 | 152.48 | 30 |
| 32 | 14-Jul | 8,090.00 | 8,120.00 | 8,035.50 | 8,087.50 | 8,084.31 | 0.25 | 225,849.59 | 248,351 | 2.02 | 155,257 | 2.80 | 125.51 | 25 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC