| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 41,290.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 25 | High52 Date: 05-Aug-2025 | Bumper: 40,035.0; Drift%: -2.07 |
| Industry: Auto Components | Face Value: 10; VWAP21: 39,448.44 | Low52 Price: 25,921.6 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 29,493,640 | Low52 Date: 07-Apr-2025 | SHP: 70.54 / 6.18 / 15.98 / 7.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 50 | ||||
| High/Low Price | Quarter: 34,919.25 / 26,005.0 | Month: 40,490.0 / 32,120.0 | Week: 39,080.0 / 38,320.0 | Day: 39,960.0 / 39,070.0 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 39,700.00 | 39,960.00 | 39,070.00 | 39,225.00 | 39,550.24 | -0.72 | 115,688.00 | 33,810 | 3.73 | 18,493 | 4.42 | 73.14 | 86 |
| 2 | 26-Aug | 39,200.00 | 39,655.00 | 38,800.00 | 39,510.00 | 39,383.82 | 1.09 | 116,529.00 | 32,640 | 3.60 | 17,177 | 4.11 | 67.65 | 80 |
| 3 | 25-Aug | 39,325.00 | 39,535.00 | 38,950.00 | 39,085.00 | 39,192.55 | -0.61 | 115,275.00 | 33,832 | 3.73 | 17,092 | 4.09 | 66.99 | 79 |
| 4 | 22-Aug | 39,725.00 | 39,780.00 | 39,165.00 | 39,325.00 | 39,416.69 | -0.38 | 115,983.00 | 14,967 | 1.65 | 5,186 | 1.24 | 20.44 | 24 |
| 5 | 21-Aug | 40,075.00 | 40,105.00 | 39,360.00 | 39,475.00 | 39,670.12 | -1.15 | 116,426.00 | 21,473 | 2.37 | 8,432 | 2.02 | 33.45 | 39 |
| 6 | 20-Aug | 39,920.00 | 40,280.00 | 39,830.00 | 39,935.00 | 40,004.64 | 0.19 | 117,782.00 | 18,625 | 2.05 | 6,994 | 1.67 | 27.98 | 32 |
| 7 | 19-Aug | 39,495.00 | 40,245.00 | 39,365.00 | 39,860.00 | 39,863.54 | 1.33 | 117,561.00 | 25,516 | 2.81 | 7,475 | 1.79 | 29.80 | 35 |
| 8 | 18-Aug | 39,000.00 | 39,895.00 | 38,870.00 | 39,335.00 | 39,460.30 | 1.94 | 116,013.00 | 28,210 | 3.11 | 10,326 | 2.47 | 40.75 | 48 |
| 9 | 14-Aug | 38,880.00 | 38,950.00 | 38,430.00 | 38,585.00 | 38,603.64 | -0.19 | 113,801.00 | 23,267 | 2.56 | 11,636 | 2.78 | 44.92 | 54 |
| 10 | 13-Aug | 38,795.00 | 38,910.00 | 38,510.00 | 38,660.00 | 38,691.46 | 0.13 | 114,022.00 | 13,806 | 1.52 | 5,831 | 1.39 | 22.56 | 27 |
| 11 | 12-Aug | 39,000.00 | 39,010.00 | 38,540.00 | 38,610.00 | 38,779.14 | -0.26 | 113,874.00 | 20,383 | 2.25 | 9,637 | 2.30 | 37.37 | 45 |
| 12 | 11-Aug | 38,540.00 | 39,080.00 | 38,320.00 | 38,710.00 | 38,724.57 | 1.00 | 114,169.00 | 31,256 | 3.44 | 10,351 | 2.48 | 40.08 | 48 |
| 13 | 08-Aug | 38,570.00 | 39,150.00 | 38,220.00 | 38,325.00 | 38,711.05 | -0.64 | 113,034.00 | 32,516 | 3.58 | 9,901 | 2.37 | 38.33 | 46 |
| 14 | 07-Aug | 38,225.00 | 38,750.00 | 37,900.00 | 38,570.00 | 38,419.40 | 0.82 | 113,756.00 | 54,977 | 6.06 | 12,908 | 3.09 | 49.59 | 59 |
| 15 | 06-Aug | 40,500.00 | 40,555.00 | 38,150.00 | 38,255.00 | 38,731.49 | -5.76 | 112,827.00 | 103,119 | 11.37 | 23,233 | 5.56 | 89.98 | 107 |
| 16 | 05-Aug | 41,145.00 | 41,290.00 | 39,445.00 | 40,595.00 | 40,551.11 | -1.26 | 119,729.00 | 114,355 | 12.60 | 18,871 | 4.51 | 76.52 | 87 |
| 17 | 04-Aug | 40,150.00 | 41,280.00 | 40,035.00 | 41,115.00 | 40,877.88 | 1.79 | 121,263.00 | 66,056 | 7.28 | 25,965 | 6.21 | 106.14 | 120 |
| 18 | 01-Aug | 40,375.00 | 40,730.00 | 40,105.00 | 40,390.00 | 40,466.15 | 0.01 | 119,124.00 | 59,925 | 6.60 | 31,434 | 7.52 | 127.20 | 145 |
| 19 | 31-Jul | 39,500.00 | 40,490.00 | 39,325.00 | 40,385.00 | 40,171.28 | 0.81 | 119,110.00 | 46,071 | 5.08 | 14,803 | 3.54 | 59.47 | 68 |
| 20 | 30-Jul | 40,000.00 | 40,415.00 | 39,125.00 | 40,060.00 | 39,950.87 | 0.36 | 118,151.00 | 100,405 | 11.07 | 30,675 | 7.34 | 122.55 | 141 |
| 21 | 29-Jul | 37,700.00 | 40,120.00 | 37,615.00 | 39,915.00 | 39,197.39 | 4.39 | 117,723.00 | 89,125 | 9.82 | 23,824 | 5.70 | 93.38 | 110 |
| 22 | 28-Jul | 38,140.00 | 38,530.00 | 37,810.00 | 38,235.00 | 38,218.15 | 1.07 | 112,768.00 | 37,336 | 4.12 | 15,346 | 3.67 | 58.65 | 71 |
| 23 | 25-Jul | 38,115.00 | 38,115.00 | 37,610.00 | 37,830.00 | 37,789.79 | -0.21 | 111,574.00 | 17,581 | 1.94 | 8,162 | 1.95 | 30.84 | 38 |
| 24 | 24-Jul | 37,980.00 | 38,350.00 | 37,825.00 | 37,910.00 | 38,050.92 | -0.18 | 111,810.00 | 19,341 | 2.13 | 5,882 | 1.41 | 22.38 | 27 |
| 25 | 23-Jul | 37,800.00 | 38,060.00 | 37,515.00 | 37,980.00 | 37,785.68 | 0.60 | 112,016.00 | 20,844 | 2.30 | 5,392 | 1.29 | 20.37 | 25 |
| 26 | 22-Jul | 38,500.00 | 38,515.00 | 37,425.00 | 37,755.00 | 37,824.90 | -1.47 | 111,353.00 | 26,390 | 2.91 | 7,542 | 1.80 | 28.53 | 35 |
| 27 | 21-Jul | 38,495.00 | 38,565.00 | 38,010.00 | 38,320.00 | 38,294.11 | 0.18 | 113,019.00 | 24,276 | 2.68 | 7,649 | 1.83 | 29.29 | 35 |
| 28 | 18-Jul | 38,645.00 | 39,055.00 | 38,150.00 | 38,250.00 | 38,607.55 | -1.02 | 112,813.00 | 32,786 | 3.61 | 7,606 | 1.82 | 29.36 | 35 |
| 29 | 17-Jul | 38,600.00 | 38,855.00 | 38,275.00 | 38,645.00 | 38,558.52 | 0.44 | 113,978.00 | 40,326 | 4.44 | 13,817 | 3.30 | 53.28 | 64 |
| 30 | 16-Jul | 38,570.00 | 38,570.00 | 37,845.00 | 38,475.00 | 38,276.98 | 0.40 | 113,476.00 | 42,632 | 4.70 | 11,925 | 2.85 | 45.65 | 55 |
| 31 | 15-Jul | 37,990.00 | 38,850.00 | 37,885.00 | 38,320.00 | 38,412.16 | 1.26 | 113,019.00 | 69,592 | 7.67 | 17,921 | 4.29 | 68.84 | 83 |
| 32 | 14-Jul | 36,785.00 | 37,985.00 | 36,525.00 | 37,845.00 | 37,394.45 | 3.61 | 111,618.00 | 75,464 | 8.32 | 20,381 | 4.87 | 76.21 | 94 |
| 33 | 11-Jul | 36,200.00 | 37,410.00 | 36,155.00 | 36,525.00 | 36,798.17 | 0.91 | 107,725.00 | 81,825 | 9.02 | 19,544 | 4.67 | 71.92 | 90 |
| 34 | 10-Jul | 35,725.00 | 36,300.00 | 35,620.00 | 36,195.00 | 35,979.48 | 1.10 | 106,752.00 | 40,853 | 4.50 | 16,157 | 3.86 | 58.13 | 74 |
| 35 | 09-Jul | 35,500.00 | 36,095.00 | 35,265.00 | 35,800.00 | 35,754.52 | 0.87 | 105,587.00 | 40,693 | 4.49 | 9,139 | 2.19 | 32.68 | 42 |
| 36 | 08-Jul | 35,990.00 | 36,335.00 | 35,380.00 | 35,490.00 | 35,804.82 | -1.54 | 104,672.00 | 83,073 | 9.16 | 30,367 | 7.26 | 108.73 | 140 |
| 37 | 07-Jul | 35,760.00 | 36,340.00 | 35,375.00 | 36,045.00 | 35,977.58 | 0.32 | 106,309.00 | 90,278 | 9.95 | 33,791 | 8.08 | 121.57 | 156 |
| 38 | 04-Jul | 34,380.00 | 36,020.00 | 34,330.00 | 35,930.00 | 35,517.70 | 4.43 | 105,970.00 | 173,114 | 19.08 | 41,650 | 9.96 | 147.93 | 192 |
| 39 | 03-Jul | 32,545.00 | 34,875.00 | 32,450.00 | 34,405.00 | 33,967.75 | 6.04 | 101,472.00 | 120,903 | 13.33 | 24,894 | 5.95 | 84.56 | 115 |
| 40 | 02-Jul | 32,400.00 | 32,545.00 | 32,215.00 | 32,445.00 | 32,356.78 | 0.40 | 95,692.00 | 18,343 | 2.02 | 10,215 | 2.44 | 33.05 | 47 |
| 41 | 01-Jul | 32,660.00 | 32,670.00 | 32,120.00 | 32,315.00 | 32,343.86 | -1.12 | 95,308.00 | 13,798 | 1.52 | 7,356 | 1.76 | 23.79 | 34 |
| 42 | 30-Jun | 32,660.00 | 32,895.00 | 32,440.00 | 32,680.00 | 32,676.80 | 1.30 | 96,385.00 | 32,831 | 3.62 | 13,811 | 3.30 | 45.13 | 64 |
| 43 | 27-Jun | 32,490.00 | 32,495.00 | 32,020.00 | 32,260.00 | 32,264.76 | 0.14 | 95,146.00 | 83,020 | 9.15 | 63,849 | 15.27 | 206.01 | 294 |
| 44 | 26-Jun | 31,895.00 | 32,400.00 | 31,525.00 | 32,215.00 | 31,761.05 | 1.45 | 95,013.00 | 40,409 | 4.45 | 26,287 | 6.29 | 83.49 | 121 |
| 45 | 25-Jun | 31,705.00 | 32,085.00 | 31,470.00 | 31,755.00 | 31,792.07 | 0.81 | 93,657.00 | 28,913 | 3.19 | 13,880 | 3.32 | 44.13 | 64 |
| 46 | 24-Jun | 32,000.00 | 32,000.00 | 31,435.00 | 31,500.00 | 31,655.45 | -0.24 | 92,904.00 | 15,696 | 1.73 | 6,497 | 1.55 | 20.57 | 30 |
| 47 | 23-Jun | 32,250.00 | 32,290.00 | 31,480.00 | 31,575.00 | 31,708.77 | -2.21 | 93,126.00 | 13,460 | 1.48 | 4,180 | 1.00 | 13.25 | 19 |
| 48 | 20-Jun | 32,375.00 | 32,620.00 | 32,150.00 | 32,290.00 | 32,345.51 | -0.26 | 95,234.00 | 23,579 | 2.60 | 13,388 | 3.20 | 43.30 | 62 |
| 49 | 19-Jun | 32,480.00 | 32,795.00 | 32,205.00 | 32,375.00 | 32,506.15 | -0.05 | 95,485.00 | 20,928 | 2.31 | 10,674 | 2.55 | 34.70 | 49 |
| 50 | 18-Jun | 32,105.00 | 32,585.00 | 32,105.00 | 32,390.00 | 32,388.13 | 0.54 | 95,529.00 | 15,987 | 1.76 | 6,090 | 1.46 | 19.72 | 28 |
| 51 | 17-Jun | 32,370.00 | 32,395.00 | 32,000.00 | 32,215.00 | 32,202.61 | -0.20 | 95,013.00 | 10,902 | 1.20 | 4,715 | 1.13 | 15.18 | 22 |
| 52 | 16-Jun | 31,695.00 | 32,375.00 | 31,405.00 | 32,280.00 | 32,065.66 | 2.20 | 95,205.00 | 21,513 | 2.37 | 10,188 | 2.44 | 32.67 | 47 |
| 53 | 13-Jun | 31,100.00 | 31,730.00 | 30,945.00 | 31,585.00 | 31,405.83 | 0.21 | 93,155.00 | 12,905 | 1.42 | 6,209 | 1.49 | 19.50 | 29 |
| 54 | 12-Jun | 31,800.00 | 31,940.00 | 31,440.00 | 31,520.00 | 31,735.32 | -1.18 | 92,963.00 | 9,072 | 1.00 | 4,231 | 1.01 | 13.43 | 19 |
| 55 | 11-Jun | 31,550.00 | 31,945.00 | 31,520.00 | 31,895.00 | 31,804.48 | 1.11 | 94,069.00 | 9,731 | 1.07 | 4,695 | 1.12 | 14.93 | 22 |
| 56 | 10-Jun | 31,690.00 | 31,970.00 | 31,450.00 | 31,545.00 | 31,679.18 | -0.46 | 93,037.00 | 21,674 | 2.39 | 10,798 | 2.58 | 34.21 | 50 |
| 57 | 09-Jun | 31,605.00 | 31,880.00 | 31,605.00 | 31,690.00 | 31,709.26 | 0.30 | 93,465.00 | 18,145 | 2.00 | 10,140 | 2.43 | 32.15 | 47 |
| 58 | 06-Jun | 31,625.00 | 31,730.00 | 31,320.00 | 31,595.00 | 31,556.40 | 0.45 | 93,185.00 | 29,686 | 3.27 | 23,870 | 5.71 | 75.33 | 110 |
| 59 | 05-Jun | 31,680.00 | 31,680.00 | 31,250.00 | 31,455.00 | 31,490.63 | 0.13 | 92,772.00 | 62,802 | 6.92 | 55,622 | 13.30 | 175.16 | 256 |
| 60 | 04-Jun | 31,550.00 | 31,840.00 | 31,300.00 | 31,415.00 | 31,553.24 | 0.19 | 92,654.00 | 55,704 | 6.14 | 32,884 | 7.87 | 103.76 | 151 |
| 61 | 03-Jun | 31,360.00 | 31,560.00 | 31,195.00 | 31,355.00 | 31,346.06 | 0.40 | 92,477.00 | 10,737 | 1.18 | 5,213 | 1.25 | 16.34 | 24 |
| 62 | 02-Jun | 31,450.00 | 31,520.00 | 31,080.00 | 31,230.00 | 31,287.45 | -0.59 | 92,108.00 | 14,075 | 1.55 | 7,431 | 1.78 | 23.25 | 34 |
| 63 | 30-May | 31,450.00 | 32,015.00 | 31,010.00 | 31,415.00 | 31,393.53 | 0.51 | 92,654.00 | 51,998 | 5.73 | 24,152 | 5.78 | 75.82 | 111 |
| 64 | 29-May | 31,640.00 | 31,885.00 | 31,165.00 | 31,255.00 | 31,457.60 | -1.19 | 92,182.00 | 17,502 | 1.93 | 4,940 | 1.18 | 15.54 | 23 |
| 65 | 28-May | 32,440.00 | 32,440.00 | 31,200.00 | 31,630.00 | 31,515.89 | -2.63 | 93,288.00 | 79,649 | 8.78 | 26,567 | 6.35 | 83.73 | 122 |
| 66 | 27-May | 32,510.00 | 32,610.00 | 32,315.00 | 32,485.00 | 32,466.37 | 0.00 | 95,810.00 | 21,918 | 2.42 | 10,045 | 2.40 | 32.61 | 46 |
| 67 | 26-May | 32,130.00 | 32,705.00 | 31,870.00 | 32,485.00 | 32,324.45 | 1.10 | 95,810.00 | 22,230 | 2.45 | 9,295 | 2.22 | 30.05 | 43 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP