| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 34.1 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 13.65 | Barrier: -; Drift%: - |
| Basic Industry: Auto Dealer | Total Equity: 13,043,250 | Low52 Date: 06-Oct-2025 | SHP: 62.48 / 0.0 / 0.0 / 37.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 30.95 / 14.4 | Month: 18.0 / 15.0 | Week: 17.0 / 13.75 | Day: 16.0 / 15.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 16.00 | 16.00 | 15.15 | 15.30 | 15.43 | -1.29 | 19.96 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 2 | 11-Nov | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98 | 20.22 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 3 | 10-Nov | 15.50 | 15.50 | 15.25 | 15.35 | 15.37 | -0.32 | 20.02 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 4 | 07-Nov | 15.20 | 15.65 | 15.20 | 15.40 | 15.37 | 2.67 | 20.09 | 20,000 | 10.00 | 16,000 | 8.00 | 0.02 | 33 |
| 5 | 06-Nov | 15.45 | 15.45 | 15.00 | 15.00 | 15.06 | -1.96 | 19.00 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 6 | 04-Nov | 15.75 | 15.80 | 15.30 | 15.30 | 15.49 | 0.33 | 19.96 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 17 |
| 7 | 03-Nov | 16.95 | 16.95 | 15.10 | 15.25 | 15.68 | -4.39 | 19.89 | 26,000 | 12.99 | 22,000 | 10.99 | 0.03 | 45 |
| 8 | 31-Oct | 17.00 | 17.00 | 15.05 | 15.95 | 16.05 | -1.85 | 20.80 | 32,000 | 15.99 | 26,000 | 12.99 | 0.04 | 54 |
| 9 | 30-Oct | 15.20 | 16.25 | 15.15 | 16.25 | 15.94 | 9.80 | 21.20 | 104,000 | 51.97 | 92,000 | 45.98 | 0.15 | 190 |
| 10 | 29-Oct | 14.65 | 14.80 | 14.50 | 14.80 | 14.58 | 1.02 | 19.30 | 18,000 | 9.00 | 14,000 | 7.00 | 0.02 | 29 |
| 11 | 28-Oct | 14.00 | 14.75 | 13.75 | 14.65 | 14.28 | -1.35 | 19.11 | 26,000 | 12.99 | 18,000 | 9.00 | 0.03 | 37 |
| 12 | 27-Oct | 15.25 | 15.25 | 14.65 | 14.85 | 14.84 | -1.98 | 19.37 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 25 |
| 13 | 24-Oct | 15.05 | 15.20 | 15.00 | 15.15 | 15.13 | 1.00 | 19.76 | 16,000 | 8.00 | 14,000 | 7.00 | 0.02 | 29 |
| 14 | 23-Oct | 15.00 | 15.20 | 14.75 | 15.00 | 15.01 | 0.33 | 19.00 | 22,000 | 10.99 | 18,000 | 9.00 | 0.03 | 37 |
| 15 | 21-Oct | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.00 | 19.50 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 16 | 20-Oct | 15.00 | 15.20 | 14.95 | 14.95 | 15.05 | 0.00 | 19.50 | 12,000 | 6.00 | 8,000 | 4.00 | 0.01 | 17 |
| 17 | 17-Oct | 15.15 | 15.15 | 14.75 | 14.95 | 14.96 | 0.67 | 19.50 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 18 | 16-Oct | 14.00 | 14.85 | 14.00 | 14.85 | 14.37 | 1.02 | 19.37 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 19 | 15-Oct | 14.70 | 14.90 | 14.70 | 14.70 | 14.75 | 0.00 | 19.17 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 20 | 14-Oct | 15.00 | 15.00 | 14.70 | 14.70 | 14.90 | -2.00 | 19.17 | 26,000 | 12.99 | 24,000 | 11.99 | 0.04 | 50 |
| 21 | 10-Oct | 15.25 | 15.25 | 14.65 | 15.00 | 14.93 | 0.00 | 19.00 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 22 | 09-Oct | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 19.00 | 36,000 | 17.99 | 36,000 | 17.99 | 0.00 | 74 |
| 23 | 08-Oct | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 19.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.00 | 8 |
| 24 | 07-Oct | 14.90 | 15.05 | 14.50 | 15.00 | 14.94 | 2.74 | 19.00 | 68,000 | 33.98 | 62,000 | 30.98 | 0.09 | 128 |
| 25 | 06-Oct | 13.65 | 14.75 | 13.65 | 14.60 | 14.59 | 2.10 | 19.04 | 76,000 | 37.98 | 64,000 | 31.98 | 0.09 | 132 |
| 26 | 03-Oct | 14.70 | 14.90 | 14.25 | 14.30 | 14.40 | -4.67 | 18.65 | 82,000 | 40.98 | 72,000 | 35.98 | 0.10 | 149 |
| 27 | 01-Oct | 15.00 | 15.05 | 15.00 | 15.00 | 15.02 | 0.00 | 19.00 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 28 | 30-Sep | 15.05 | 15.05 | 15.00 | 15.00 | 15.02 | -0.99 | 19.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 29 | 29-Sep | 16.00 | 16.00 | 15.15 | 15.15 | 15.25 | -5.02 | 19.76 | 106,000 | 52.97 | 96,000 | 47.98 | 0.15 | 198 |
| 30 | 26-Sep | 16.00 | 16.40 | 15.95 | 15.95 | 16.07 | -0.31 | 20.80 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 21 |
| 31 | 25-Sep | 16.10 | 16.10 | 16.00 | 16.00 | 16.03 | 0.00 | 20.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 32 | 24-Sep | 16.55 | 16.55 | 15.75 | 16.00 | 16.01 | -3.32 | 20.00 | 40,000 | 19.99 | 32,000 | 15.99 | 0.05 | 66 |
| 33 | 23-Sep | 16.75 | 17.00 | 16.50 | 16.55 | 16.78 | -1.19 | 21.59 | 18,000 | 9.00 | 14,000 | 7.00 | 0.02 | 29 |
| 34 | 22-Sep | 16.95 | 17.15 | 16.65 | 16.75 | 16.88 | -1.76 | 21.85 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 35 | 19-Sep | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00 | 22.24 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 36 | 18-Sep | 17.20 | 17.30 | 17.05 | 17.05 | 17.21 | -0.87 | 22.24 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 29 |
| 37 | 17-Sep | 17.50 | 17.50 | 17.20 | 17.20 | 17.30 | -1.71 | 22.43 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 38 | 16-Sep | 18.00 | 18.00 | 17.10 | 17.50 | 17.58 | -1.96 | 22.83 | 16,000 | 8.00 | 14,000 | 7.00 | 0.02 | 29 |
| 39 | 15-Sep | 17.95 | 17.95 | 16.95 | 17.85 | 17.59 | 3.78 | 23.28 | 18,000 | 9.00 | 12,000 | 6.00 | 0.02 | 25 |
| 40 | 12-Sep | 17.00 | 17.55 | 17.00 | 17.20 | 17.38 | 1.78 | 22.43 | 20,000 | 10.00 | 18,000 | 9.00 | 0.03 | 37 |
| 41 | 11-Sep | 16.50 | 17.20 | 16.50 | 16.90 | 17.00 | 0.90 | 22.04 | 38,000 | 18.99 | 30,000 | 14.99 | 0.00 | 62 |
| 42 | 10-Sep | 16.50 | 16.90 | 16.30 | 16.75 | 16.59 | -0.89 | 21.85 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 33 |
| 43 | 09-Sep | 18.00 | 18.00 | 16.70 | 16.90 | 17.08 | -3.15 | 22.04 | 18,000 | 9.00 | 16,000 | 8.00 | 0.03 | 33 |
| 44 | 08-Sep | 16.75 | 17.45 | 16.65 | 17.45 | 17.03 | 4.49 | 22.76 | 28,000 | 13.99 | 26,000 | 12.99 | 0.04 | 54 |
| 45 | 05-Sep | 16.50 | 16.70 | 16.00 | 16.70 | 16.24 | -0.60 | 21.78 | 28,000 | 13.99 | 20,000 | 10.00 | 0.03 | 41 |
| 46 | 04-Sep | 17.00 | 17.00 | 16.05 | 16.80 | 16.43 | 1.51 | 21.91 | 64,000 | 31.98 | 50,000 | 24.99 | 0.08 | 103 |
| 47 | 03-Sep | 16.45 | 16.55 | 16.45 | 16.55 | 16.47 | -1.49 | 21.59 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 25 |
| 48 | 02-Sep | 17.30 | 17.30 | 16.80 | 16.80 | 16.98 | -3.45 | 21.91 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 49 | 01-Sep | 16.80 | 17.50 | 16.80 | 17.40 | 17.31 | 2.35 | 22.70 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 21 |
| 50 | 29-Aug | 16.95 | 17.00 | 16.95 | 17.00 | 16.98 | 3.66 | 22.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 51 | 28-Aug | 17.15 | 17.15 | 16.00 | 16.40 | 16.42 | -1.20 | 21.39 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 33 |
| 52 | 26-Aug | 16.50 | 17.55 | 16.25 | 16.60 | 16.67 | -1.19 | 21.65 | 24,000 | 11.99 | 22,000 | 10.99 | 0.04 | 45 |
| 53 | 25-Aug | 17.20 | 17.40 | 16.80 | 16.80 | 17.19 | -1.75 | 21.91 | 8,000 | 4.00 | 6,000 | 3.00 | 0.01 | 12 |
| 54 | 22-Aug | 17.10 | 18.00 | 17.00 | 17.10 | 17.18 | -2.29 | 22.30 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 33 |
| 55 | 21-Aug | 17.90 | 17.90 | 17.50 | 17.50 | 17.67 | -0.57 | 22.83 | 6,000 | 3.00 | 4,000 | 2.00 | 0.01 | 8 |
| 56 | 20-Aug | 17.10 | 17.60 | 17.10 | 17.60 | 17.43 | 2.92 | 22.96 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 57 | 19-Aug | 16.30 | 17.10 | 16.30 | 17.10 | 16.83 | 4.91 | 22.30 | 22,000 | 10.99 | 20,000 | 10.00 | 0.03 | 41 |
| 58 | 18-Aug | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00 | 21.26 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 4 |
| 59 | 14-Aug | 15.50 | 16.30 | 15.50 | 16.30 | 15.89 | 1.88 | 21.26 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 25 |
| 60 | 13-Aug | 16.30 | 16.30 | 16.00 | 16.00 | 16.11 | -2.14 | 20.00 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 17 |
| 61 | 12-Aug | 16.80 | 16.80 | 16.30 | 16.35 | 16.48 | -2.68 | 21.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 17 |
| 62 | 11-Aug | 16.85 | 16.85 | 16.80 | 16.80 | 16.83 | -2.33 | 21.91 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 63 | 08-Aug | 17.00 | 17.20 | 17.00 | 17.20 | 17.13 | -0.29 | 22.43 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 64 | 07-Aug | 17.10 | 17.25 | 17.10 | 17.25 | 17.18 | 0.88 | 22.50 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 65 | 06-Aug | 17.30 | 17.30 | 17.10 | 17.10 | 17.20 | -1.16 | 22.30 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 8 |
| 66 | 05-Aug | 17.50 | 17.50 | 17.30 | 17.30 | 17.37 | -1.14 | 22.56 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |
| 67 | 04-Aug | 18.00 | 18.00 | 17.50 | 17.50 | 17.68 | -2.78 | 22.83 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 12 |