| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 7,378.5 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 11-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 5; VWAP21: 6,688.48 | Low52 Price: 3,700.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 23,855,583 | Low52 Date: 07-Apr-2025 | SHP: 48.7 / 15.44 / 24.37 / 11.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 110 | ||||
| High/Low Price | Quarter: 5,429.0 / 3,864.0 | Month: 7,200.0 / 6,525.5 | Week: 6,800.0 / 6,324.0 | Day: 7,175.5 / 6,978.0 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7,175.50 | 7,175.50 | 6,978.00 | 7,072.00 | 7,049.28 | -1.44 | 16,870.00 | 63,020 | 35.01 | 35,717 | 50.31 | 25.18 | 130 |
| 2 | 11-Nov | 6,785.00 | 7,378.50 | 6,785.00 | 7,175.50 | 7,170.36 | 5.69 | 17,117.57 | 450,473 | 250.26 | 200,913 | 282.98 | 144.06 | 657 |
| 3 | 10-Nov | 7,019.50 | 7,019.50 | 6,610.00 | 6,789.50 | 6,775.56 | 0.28 | 16,196.75 | 104,344 | 57.97 | 45,533 | 64.13 | 30.85 | 149 |
| 4 | 07-Nov | 6,772.50 | 6,800.00 | 6,610.50 | 6,770.50 | 6,730.61 | -0.03 | 16,151.42 | 28,375 | 15.76 | 12,991 | 18.30 | 8.74 | 43 |
| 5 | 06-Nov | 6,850.00 | 6,850.00 | 6,724.00 | 6,772.50 | 6,779.91 | -0.81 | 16,156.19 | 26,840 | 14.91 | 16,224 | 22.85 | 11.00 | 53 |
| 6 | 04-Nov | 6,800.00 | 6,960.00 | 6,778.50 | 6,827.50 | 6,868.83 | 0.50 | 16,287.40 | 75,136 | 41.74 | 46,566 | 65.59 | 31.99 | 152 |
| 7 | 03-Nov | 6,780.00 | 6,890.00 | 6,729.00 | 6,793.50 | 6,828.80 | 1.70 | 16,206.29 | 82,286 | 45.71 | 45,232 | 63.71 | 30.89 | 148 |
| 8 | 31-Oct | 6,654.00 | 6,800.00 | 6,620.00 | 6,680.00 | 6,735.88 | 0.39 | 15,935.00 | 31,673 | 17.60 | 14,886 | 20.97 | 10.03 | 49 |
| 9 | 30-Oct | 6,499.00 | 6,709.00 | 6,402.00 | 6,654.00 | 6,590.42 | 2.82 | 15,873.00 | 31,451 | 17.47 | 15,197 | 21.40 | 10.02 | 50 |
| 10 | 29-Oct | 6,453.00 | 6,526.00 | 6,324.00 | 6,471.50 | 6,434.67 | 0.38 | 15,438.14 | 24,381 | 13.55 | 11,294 | 15.91 | 7.27 | 37 |
| 11 | 28-Oct | 6,466.00 | 6,563.00 | 6,425.00 | 6,447.00 | 6,488.70 | -0.52 | 15,379.00 | 10,741 | 5.97 | 5,413 | 7.62 | 3.51 | 18 |
| 12 | 27-Oct | 6,524.00 | 6,565.50 | 6,455.00 | 6,480.50 | 6,487.49 | -0.59 | 15,459.61 | 9,295 | 5.16 | 4,312 | 6.07 | 2.80 | 14 |
| 13 | 24-Oct | 6,630.00 | 6,689.50 | 6,499.50 | 6,519.00 | 6,572.11 | -2.24 | 15,551.00 | 13,227 | 7.35 | 6,108 | 8.60 | 4.01 | 20 |
| 14 | 23-Oct | 6,750.00 | 6,750.00 | 6,600.50 | 6,668.50 | 6,681.44 | -0.85 | 15,908.10 | 9,917 | 5.51 | 5,984 | 8.43 | 4.00 | 20 |
| 15 | 21-Oct | 6,800.00 | 6,800.00 | 6,640.50 | 6,726.00 | 6,720.78 | 0.49 | 16,045.00 | 1,799 | 1.00 | 709 | 1.00 | 0.48 | 2 |
| 16 | 20-Oct | 6,730.00 | 6,753.50 | 6,651.00 | 6,693.50 | 6,694.93 | -0.68 | 15,967.73 | 12,914 | 7.17 | 7,980 | 11.24 | 5.34 | 26 |
| 17 | 17-Oct | 6,750.50 | 6,775.00 | 6,645.50 | 6,739.50 | 6,713.47 | -0.90 | 16,077.47 | 29,402 | 16.33 | 10,499 | 14.79 | 7.05 | 34 |
| 18 | 16-Oct | 6,480.00 | 6,875.00 | 6,423.00 | 6,800.50 | 6,687.05 | 5.86 | 16,222.99 | 299,643 | 166.47 | 127,523 | 179.61 | 85.28 | 417 |
| 19 | 15-Oct | 6,476.50 | 6,509.00 | 6,401.50 | 6,424.00 | 6,469.87 | -0.80 | 15,324.00 | 55,260 | 30.70 | 46,144 | 64.99 | 29.85 | 151 |
| 20 | 14-Oct | 6,542.00 | 6,597.00 | 6,433.00 | 6,476.00 | 6,498.30 | -0.12 | 15,448.00 | 25,667 | 14.26 | 10,969 | 15.45 | 7.13 | 36 |
| 21 | 13-Oct | 6,470.00 | 6,548.00 | 6,431.00 | 6,484.00 | 6,479.55 | -0.98 | 15,467.00 | 22,085 | 12.27 | 12,658 | 17.83 | 8.20 | 41 |
| 22 | 10-Oct | 6,602.00 | 6,672.50 | 6,480.00 | 6,548.00 | 6,550.04 | -0.63 | 15,620.00 | 26,064 | 14.48 | 13,168 | 18.55 | 8.63 | 43 |
| 23 | 09-Oct | 6,634.00 | 6,642.00 | 6,565.00 | 6,589.50 | 6,588.74 | -0.67 | 15,719.64 | 23,099 | 12.83 | 16,564 | 23.33 | 10.91 | 54 |
| 24 | 08-Oct | 6,675.00 | 6,735.00 | 6,597.50 | 6,634.00 | 6,637.41 | -0.79 | 15,825.00 | 8,252 | 4.58 | 3,925 | 5.53 | 2.61 | 13 |
| 25 | 07-Oct | 6,783.00 | 6,807.50 | 6,662.50 | 6,686.50 | 6,723.29 | -1.50 | 15,951.04 | 8,881 | 4.93 | 4,462 | 6.28 | 3.00 | 15 |
| 26 | 06-Oct | 6,750.00 | 6,875.50 | 6,750.00 | 6,788.50 | 6,809.59 | 0.22 | 16,194.36 | 11,941 | 6.63 | 4,964 | 6.99 | 3.38 | 16 |
| 27 | 03-Oct | 6,747.00 | 6,800.00 | 6,669.50 | 6,773.50 | 6,736.05 | 0.85 | 16,158.58 | 7,130 | 3.96 | 2,555 | 3.60 | 1.72 | 8 |
| 28 | 01-Oct | 6,795.00 | 6,800.00 | 6,662.00 | 6,716.50 | 6,711.81 | -1.13 | 16,022.60 | 10,964 | 6.09 | 3,275 | 4.61 | 2.20 | 11 |
| 29 | 30-Sep | 6,701.00 | 6,800.00 | 6,598.00 | 6,793.50 | 6,716.80 | 1.11 | 16,206.29 | 17,510 | 9.73 | 8,114 | 11.43 | 5.45 | 27 |
| 30 | 29-Sep | 6,779.00 | 6,825.00 | 6,662.00 | 6,719.00 | 6,769.01 | -0.89 | 16,028.00 | 21,982 | 12.21 | 12,063 | 16.99 | 8.17 | 39 |
| 31 | 26-Sep | 6,755.00 | 6,824.50 | 6,555.00 | 6,779.50 | 6,686.67 | 0.26 | 16,172.89 | 17,972 | 9.98 | 7,851 | 11.06 | 5.25 | 26 |
| 32 | 25-Sep | 6,839.00 | 6,839.00 | 6,704.00 | 6,762.00 | 6,760.31 | -0.94 | 16,131.00 | 8,285 | 4.60 | 3,897 | 5.49 | 2.63 | 13 |
| 33 | 24-Sep | 6,825.00 | 6,845.00 | 6,660.00 | 6,826.00 | 6,791.46 | 0.32 | 16,283.00 | 14,930 | 8.29 | 8,535 | 12.02 | 5.80 | 28 |
| 34 | 23-Sep | 6,800.00 | 6,880.00 | 6,779.00 | 6,804.50 | 6,808.08 | 0.41 | 16,232.53 | 18,221 | 10.12 | 12,435 | 17.51 | 8.47 | 41 |
| 35 | 22-Sep | 6,779.50 | 6,817.50 | 6,733.00 | 6,776.50 | 6,776.34 | -0.01 | 16,165.74 | 8,949 | 4.97 | 4,361 | 6.14 | 2.96 | 14 |
| 36 | 19-Sep | 6,775.00 | 6,850.00 | 6,705.00 | 6,777.00 | 6,779.93 | 0.07 | 16,166.00 | 25,568 | 14.20 | 15,941 | 22.45 | 10.81 | 52 |
| 37 | 18-Sep | 6,825.00 | 6,825.00 | 6,751.50 | 6,772.50 | 6,779.01 | -0.43 | 16,156.19 | 6,215 | 3.45 | 3,039 | 4.28 | 2.06 | 10 |
| 38 | 17-Sep | 6,769.50 | 6,900.00 | 6,752.00 | 6,801.50 | 6,805.54 | 0.79 | 16,225.37 | 26,672 | 14.82 | 14,026 | 19.75 | 9.55 | 46 |
| 39 | 16-Sep | 6,590.00 | 6,765.00 | 6,590.00 | 6,748.50 | 6,691.58 | 2.41 | 16,098.94 | 17,260 | 9.59 | 8,171 | 11.51 | 5.47 | 27 |
| 40 | 15-Sep | 6,688.00 | 6,688.00 | 6,525.50 | 6,590.00 | 6,571.90 | -1.55 | 15,720.00 | 53,848 | 29.92 | 31,564 | 44.46 | 20.74 | 103 |
| 41 | 12-Sep | 6,825.00 | 6,825.00 | 6,675.50 | 6,693.50 | 6,754.59 | -1.24 | 15,967.73 | 9,297 | 5.17 | 5,346 | 7.53 | 3.61 | 17 |
| 42 | 11-Sep | 6,657.50 | 6,865.00 | 6,657.50 | 6,777.50 | 6,774.83 | 1.80 | 16,168.12 | 19,456 | 10.81 | 6,540 | 9.21 | 4.43 | 21 |
| 43 | 10-Sep | 6,800.50 | 6,866.00 | 6,556.00 | 6,657.50 | 6,686.09 | -1.71 | 15,881.85 | 24,790 | 13.77 | 14,329 | 20.18 | 9.58 | 47 |
| 44 | 09-Sep | 6,859.50 | 6,880.00 | 6,750.00 | 6,773.50 | 6,794.62 | -0.93 | 16,158.58 | 7,024 | 3.90 | 3,812 | 5.37 | 2.59 | 12 |
| 45 | 08-Sep | 6,892.00 | 6,930.00 | 6,810.50 | 6,837.00 | 6,852.58 | -0.83 | 16,310.00 | 15,166 | 8.43 | 8,827 | 12.43 | 6.05 | 29 |
| 46 | 05-Sep | 6,847.00 | 6,934.00 | 6,766.50 | 6,894.00 | 6,872.07 | 0.86 | 16,446.00 | 17,983 | 9.99 | 10,720 | 15.10 | 7.37 | 35 |
| 47 | 04-Sep | 7,090.00 | 7,090.00 | 6,790.00 | 6,835.50 | 6,885.07 | -0.90 | 16,306.48 | 18,622 | 10.35 | 10,731 | 15.11 | 7.39 | 35 |
| 48 | 03-Sep | 6,960.00 | 6,960.00 | 6,850.00 | 6,897.50 | 6,894.33 | -1.00 | 16,454.39 | 21,594 | 12.00 | 9,970 | 14.04 | 6.87 | 33 |
| 49 | 02-Sep | 7,195.50 | 7,195.50 | 6,915.00 | 6,967.00 | 6,990.54 | -2.69 | 16,620.00 | 39,185 | 21.77 | 15,464 | 21.78 | 10.81 | 51 |
| 50 | 01-Sep | 6,955.00 | 7,200.00 | 6,852.50 | 7,159.50 | 7,025.43 | 3.57 | 17,079.40 | 25,319 | 14.07 | 10,056 | 14.16 | 7.06 | 33 |
| 51 | 29-Aug | 6,942.50 | 6,956.00 | 6,860.00 | 6,912.50 | 6,908.03 | -0.78 | 16,490.17 | 30,750 | 17.08 | 17,733 | 24.98 | 12.25 | 58 |
| 52 | 28-Aug | 7,100.00 | 7,106.00 | 6,890.50 | 6,966.50 | 6,984.58 | -2.68 | 16,618.99 | 45,338 | 25.19 | 20,569 | 28.97 | 14.37 | 67 |
| 53 | 26-Aug | 6,839.00 | 7,254.50 | 6,755.00 | 7,158.00 | 7,121.04 | 4.66 | 17,075.00 | 193,047 | 107.25 | 125,232 | 176.38 | 89.18 | 410 |
| 54 | 25-Aug | 6,825.00 | 6,900.00 | 6,803.50 | 6,839.00 | 6,864.49 | 0.23 | 16,314.00 | 10,168 | 5.65 | 4,256 | 5.99 | 2.92 | 14 |
| 55 | 22-Aug | 6,938.00 | 6,938.00 | 6,800.00 | 6,823.00 | 6,867.04 | -1.09 | 16,276.00 | 11,136 | 6.19 | 5,655 | 7.96 | 3.88 | 19 |
| 56 | 21-Aug | 6,892.00 | 6,905.00 | 6,784.00 | 6,898.50 | 6,864.44 | 0.09 | 16,456.77 | 18,209 | 10.12 | 7,948 | 11.19 | 5.46 | 26 |
| 57 | 20-Aug | 6,857.00 | 6,944.50 | 6,780.50 | 6,892.00 | 6,856.21 | 0.23 | 16,441.00 | 19,561 | 10.87 | 5,357 | 7.55 | 3.67 | 18 |
| 58 | 19-Aug | 6,917.00 | 6,971.50 | 6,793.50 | 6,876.00 | 6,890.01 | -0.09 | 16,403.00 | 86,965 | 48.31 | 59,462 | 83.75 | 40.97 | 195 |
| 59 | 18-Aug | 7,123.00 | 7,123.00 | 6,710.50 | 6,882.50 | 6,910.37 | -2.97 | 16,418.60 | 54,888 | 30.49 | 18,491 | 26.04 | 12.78 | 61 |
| 60 | 14-Aug | 6,995.50 | 7,248.50 | 6,890.00 | 7,093.00 | 7,118.90 | 1.13 | 16,920.00 | 45,640 | 25.36 | 15,506 | 21.84 | 11.04 | 51 |
| 61 | 13-Aug | 6,912.00 | 7,066.00 | 6,881.00 | 7,013.50 | 6,992.55 | 1.93 | 16,731.11 | 32,866 | 18.26 | 11,434 | 16.10 | 8.00 | 37 |
| 62 | 12-Aug | 6,910.00 | 6,950.00 | 6,750.50 | 6,881.00 | 6,848.47 | 0.32 | 16,415.00 | 60,841 | 33.80 | 32,369 | 45.59 | 22.17 | 106 |
| 63 | 11-Aug | 6,611.00 | 7,020.00 | 6,505.00 | 6,859.00 | 6,717.66 | 5.20 | 16,362.00 | 95,962 | 53.31 | 27,503 | 38.74 | 18.48 | 89 |
| 64 | 08-Aug | 6,460.50 | 6,598.00 | 6,380.50 | 6,520.00 | 6,493.37 | 1.89 | 15,553.00 | 22,558 | 12.53 | 11,103 | 15.64 | 7.21 | 36 |
| 65 | 07-Aug | 6,300.00 | 6,440.00 | 6,277.50 | 6,399.00 | 6,355.26 | 0.81 | 15,265.00 | 24,727 | 13.74 | 13,251 | 18.66 | 8.42 | 43 |
| 66 | 06-Aug | 6,471.00 | 6,506.50 | 6,255.00 | 6,347.50 | 6,322.88 | -1.70 | 15,142.33 | 36,006 | 20.00 | 20,988 | 29.56 | 13.27 | 68 |
| 67 | 05-Aug | 6,649.00 | 6,687.00 | 6,401.00 | 6,457.50 | 6,487.64 | -2.57 | 15,404.74 | 36,047 | 20.03 | 17,389 | 24.49 | 11.28 | 56 |
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 UWCSL MAXVOLT BELRISE BHARATSE URAVIDEF