| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 8,220.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 5; VWAP21: 7,000.71 | 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 / 16.02 / 25.25 / 10.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 5,429.0 / 3,864.0 | Month: 7,837.0 / 6,723.0 | Week: 8,115.0 / 7,467.0 | Day: 6,848.0 / 6,690.0 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 6,848.00 | 6,848.00 | 6,690.00 | 6,744.50 | 6,719.94 | -0.55 | 16,089.40 | 15,096 | 1.50 | 6,811 | 1.65 | 4.58 | 28 |
| 2 | 06-Apr | 6,789.50 | 6,803.00 | 6,665.00 | 6,781.50 | 6,743.29 | -0.11 | 16,177.66 | 28,718 | 2.84 | 12,889 | 3.13 | 8.69 | 54 |
| 3 | 02-Apr | 6,800.00 | 6,810.00 | 6,683.00 | 6,789.00 | 6,758.65 | -0.72 | 16,195.00 | 13,204 | 1.31 | 4,117 | 1.00 | 2.78 | 17 |
| 4 | 01-Apr | 7,140.50 | 7,173.50 | 6,786.00 | 6,838.00 | 6,975.79 | -1.99 | 16,312.00 | 57,919 | 5.74 | 35,506 | 8.62 | 24.77 | 148 |
| 5 | 30-Mar | 6,892.00 | 7,148.50 | 6,717.00 | 6,977.00 | 6,923.50 | 0.77 | 16,644.00 | 42,421 | 4.20 | 20,255 | 4.92 | 14.02 | 85 |
| 6 | 27-Mar | 6,988.50 | 6,988.50 | 6,884.00 | 6,924.00 | 6,931.05 | -1.77 | 16,517.00 | 14,928 | 1.48 | 7,949 | 1.93 | 5.51 | 33 |
| 7 | 25-Mar | 6,968.00 | 7,101.00 | 6,888.00 | 7,049.00 | 7,031.90 | 3.01 | 16,815.00 | 16,025 | 1.59 | 6,941 | 1.69 | 4.88 | 29 |
| 8 | 24-Mar | 6,796.00 | 6,909.00 | 6,623.50 | 6,843.00 | 6,794.21 | 4.53 | 16,324.00 | 35,118 | 3.48 | 13,695 | 3.33 | 9.30 | 57 |
| 9 | 23-Mar | 6,822.00 | 6,828.50 | 6,451.50 | 6,546.50 | 6,570.31 | -5.29 | 15,617.06 | 33,079 | 3.28 | 14,773 | 3.59 | 9.71 | 62 |
| 10 | 20-Mar | 6,950.00 | 6,968.00 | 6,726.00 | 6,912.00 | 6,862.14 | 0.83 | 16,488.00 | 27,734 | 2.75 | 11,588 | 2.81 | 7.95 | 48 |
| 11 | 19-Mar | 6,804.00 | 6,955.00 | 6,777.50 | 6,855.00 | 6,878.56 | -0.47 | 16,353.00 | 24,171 | 2.39 | 10,980 | 2.67 | 7.55 | 46 |
| 12 | 18-Mar | 6,965.00 | 7,016.00 | 6,825.00 | 6,887.50 | 6,921.86 | -0.43 | 16,430.53 | 75,324 | 7.46 | 46,582 | 11.31 | 32.24 | 194 |
| 13 | 17-Mar | 6,850.00 | 6,969.00 | 6,741.00 | 6,917.00 | 6,907.04 | 1.83 | 16,500.00 | 49,154 | 4.87 | 26,337 | 6.40 | 18.19 | 110 |
| 14 | 16-Mar | 6,612.50 | 6,911.50 | 6,521.50 | 6,792.50 | 6,795.23 | 1.78 | 16,203.90 | 92,509 | 9.16 | 34,558 | 8.39 | 23.48 | 144 |
| 15 | 13-Mar | 7,307.00 | 7,307.00 | 6,632.50 | 6,674.00 | 6,855.08 | -9.25 | 15,921.00 | 123,452 | 12.23 | 48,961 | 11.89 | 33.56 | 204 |
| 16 | 12-Mar | 7,290.00 | 7,491.00 | 7,238.50 | 7,354.00 | 7,360.50 | 0.39 | 17,543.00 | 60,004 | 5.94 | 30,468 | 7.40 | 22.43 | 127 |
| 17 | 11-Mar | 7,415.00 | 7,425.00 | 7,240.50 | 7,325.50 | 7,335.31 | -1.29 | 17,475.41 | 28,254 | 2.80 | 12,399 | 3.01 | 9.10 | 52 |
| 18 | 10-Mar | 7,350.00 | 7,469.50 | 7,274.50 | 7,421.00 | 7,385.16 | 1.83 | 17,703.00 | 20,324 | 2.01 | 9,142 | 2.22 | 6.75 | 38 |
| 19 | 09-Mar | 7,201.00 | 7,353.00 | 7,171.50 | 7,287.50 | 7,264.88 | -2.29 | 17,384.76 | 15,524 | 1.54 | 8,135 | 1.98 | 5.91 | 34 |
| 20 | 06-Mar | 7,590.00 | 7,629.50 | 7,450.00 | 7,458.00 | 7,522.47 | -1.80 | 17,791.00 | 10,095 | 1.00 | 4,497 | 1.09 | 3.38 | 19 |
| 21 | 05-Mar | 7,421.50 | 7,630.00 | 7,323.50 | 7,594.50 | 7,477.97 | 2.33 | 18,117.12 | 32,978 | 3.27 | 15,347 | 3.73 | 11.48 | 64 |
| 22 | 04-Mar | 7,577.50 | 7,599.00 | 7,322.50 | 7,421.50 | 7,443.54 | -3.21 | 17,704.42 | 33,561 | 3.32 | 17,360 | 4.22 | 12.92 | 72 |
| 23 | 02-Mar | 7,250.00 | 7,700.00 | 7,189.00 | 7,667.50 | 7,542.75 | 1.88 | 18,291.27 | 67,491 | 6.68 | 31,568 | 7.67 | 23.81 | 132 |
| 24 | 27-Feb | 7,740.00 | 7,750.00 | 7,467.00 | 7,526.00 | 7,546.18 | -2.95 | 17,953.00 | 44,754 | 4.43 | 25,470 | 6.19 | 19.22 | 106 |
| 25 | 26-Feb | 7,795.00 | 7,870.00 | 7,622.50 | 7,754.50 | 7,734.52 | -0.52 | 18,498.81 | 37,520 | 3.72 | 20,414 | 4.96 | 15.79 | 85 |
| 26 | 25-Feb | 7,960.00 | 7,960.00 | 7,600.00 | 7,795.00 | 7,741.35 | -1.03 | 18,595.00 | 66,792 | 6.62 | 35,174 | 8.54 | 27.23 | 147 |
| 27 | 24-Feb | 7,959.00 | 7,984.00 | 7,842.00 | 7,876.50 | 7,884.68 | -1.65 | 18,789.85 | 18,752 | 1.86 | 8,331 | 2.02 | 6.57 | 35 |
| 28 | 23-Feb | 8,070.00 | 8,115.00 | 7,965.00 | 8,009.00 | 8,035.03 | -0.36 | 19,105.00 | 27,952 | 2.77 | 12,123 | 2.94 | 9.74 | 51 |
| 29 | 20-Feb | 8,030.50 | 8,105.00 | 7,928.50 | 8,038.00 | 8,031.51 | -0.16 | 19,175.00 | 22,689 | 2.25 | 9,228 | 2.24 | 7.41 | 39 |
| 30 | 19-Feb | 7,990.00 | 8,129.50 | 7,912.50 | 8,050.50 | 8,053.32 | 0.70 | 19,204.94 | 73,324 | 7.26 | 51,982 | 12.62 | 41.86 | 217 |
| 31 | 18-Feb | 7,765.50 | 8,012.50 | 7,730.50 | 7,994.50 | 7,936.01 | 3.26 | 19,071.35 | 50,996 | 5.05 | 28,941 | 7.03 | 22.97 | 121 |
| 32 | 17-Feb | 7,721.00 | 7,844.50 | 7,701.00 | 7,742.00 | 7,759.24 | 0.06 | 18,468.00 | 12,144 | 1.20 | 6,245 | 1.52 | 4.85 | 26 |
| 33 | 16-Feb | 7,700.00 | 7,867.00 | 7,653.00 | 7,737.00 | 7,767.35 | 0.10 | 18,457.00 | 20,373 | 2.02 | 8,931 | 2.17 | 6.94 | 37 |
| 34 | 13-Feb | 7,950.00 | 7,950.00 | 7,661.50 | 7,729.00 | 7,750.69 | -3.07 | 18,437.00 | 58,670 | 5.81 | 32,993 | 8.01 | 25.57 | 138 |
| 35 | 12-Feb | 8,140.50 | 8,150.00 | 7,925.00 | 7,973.50 | 8,022.76 | -1.79 | 19,021.25 | 58,477 | 5.79 | 40,151 | 9.75 | 32.21 | 168 |
| 36 | 11-Feb | 7,850.00 | 8,167.00 | 7,810.50 | 8,119.00 | 8,039.40 | 3.41 | 19,368.00 | 119,344 | 11.82 | 69,633 | 16.91 | 55.98 | 291 |
| 37 | 10-Feb | 7,900.00 | 7,900.00 | 7,793.50 | 7,851.00 | 7,844.50 | 0.17 | 18,729.00 | 18,557 | 1.84 | 12,293 | 2.99 | 9.64 | 51 |
| 38 | 09-Feb | 7,909.50 | 7,909.50 | 7,750.00 | 7,838.00 | 7,832.68 | 0.05 | 18,698.00 | 28,446 | 2.82 | 18,537 | 4.50 | 14.52 | 77 |
| 39 | 06-Feb | 7,821.00 | 7,850.00 | 7,700.50 | 7,834.00 | 7,798.22 | -0.03 | 18,688.00 | 26,464 | 2.62 | 16,746 | 4.07 | 13.06 | 61 |
| 40 | 05-Feb | 7,819.00 | 7,859.00 | 7,701.50 | 7,836.00 | 7,803.37 | -0.16 | 18,693.00 | 18,038 | 1.79 | 8,267 | 2.01 | 6.45 | 30 |
| 41 | 04-Feb | 7,699.00 | 7,875.50 | 7,612.00 | 7,848.50 | 7,806.85 | 1.76 | 18,723.05 | 63,663 | 6.31 | 43,153 | 10.48 | 33.69 | 157 |
| 42 | 03-Feb | 7,699.00 | 8,220.00 | 7,526.00 | 7,712.50 | 7,685.99 | 2.95 | 18,398.62 | 47,638 | 4.72 | 18,472 | 4.49 | 14.20 | 67 |
| 43 | 02-Feb | 7,250.00 | 7,519.00 | 7,080.00 | 7,491.50 | 7,294.27 | 1.27 | 17,871.41 | 71,401 | 7.07 | 30,564 | 7.42 | 22.29 | 112 |
| 44 | 01-Feb | 7,338.50 | 7,485.00 | 7,150.00 | 7,397.50 | 7,348.11 | 1.10 | 17,647.17 | 16,048 | 1.59 | 5,179 | 1.26 | 3.81 | 19 |
| 45 | 30-Jan | 7,427.00 | 7,429.00 | 7,236.00 | 7,317.00 | 7,332.22 | 0.00 | 17,455.00 | 51,191 | 5.07 | 25,323 | 6.15 | 18.57 | 92 |
| 46 | 29-Jan | 7,780.00 | 7,780.50 | 7,244.50 | 7,317.00 | 7,372.36 | -5.95 | 17,455.00 | 103,585 | 10.26 | 42,681 | 10.36 | 31.47 | 156 |
| 47 | 28-Jan | 7,580.00 | 7,930.00 | 7,491.50 | 7,780.00 | 7,783.81 | 2.77 | 18,559.00 | 129,004 | 12.78 | 24,500 | 5.95 | 19.07 | 89 |
| 48 | 27-Jan | 7,243.00 | 7,639.50 | 7,196.00 | 7,570.50 | 7,503.24 | 5.17 | 18,059.87 | 67,316 | 6.67 | 27,739 | 6.74 | 20.81 | 101 |
| 49 | 23-Jan | 7,650.00 | 7,654.50 | 7,123.50 | 7,198.50 | 7,325.34 | -5.57 | 17,172.44 | 20,339 | 2.01 | 9,206 | 2.24 | 6.74 | 34 |
| 50 | 22-Jan | 7,445.00 | 7,654.50 | 7,445.00 | 7,623.50 | 7,567.34 | 3.12 | 18,186.30 | 17,335 | 1.72 | 6,675 | 1.62 | 5.05 | 24 |
| 51 | 21-Jan | 7,327.50 | 7,485.50 | 7,210.00 | 7,392.50 | 7,364.25 | -0.24 | 17,635.24 | 27,159 | 2.69 | 11,032 | 2.68 | 8.12 | 40 |
| 52 | 20-Jan | 7,550.00 | 7,607.00 | 7,340.00 | 7,410.00 | 7,476.52 | -2.55 | 17,676.00 | 19,406 | 1.92 | 8,590 | 2.09 | 6.42 | 31 |
| 53 | 19-Jan | 7,750.00 | 7,777.00 | 7,576.00 | 7,604.00 | 7,645.75 | -2.11 | 18,139.00 | 17,858 | 1.77 | 8,055 | 1.96 | 6.16 | 29 |
| 54 | 16-Jan | 7,850.00 | 7,870.00 | 7,733.50 | 7,768.00 | 7,806.22 | -1.04 | 18,531.00 | 15,481 | 1.53 | 8,085 | 1.96 | 6.31 | 29 |
| 55 | 14-Jan | 7,660.00 | 7,867.00 | 7,610.00 | 7,850.00 | 7,804.09 | 2.13 | 18,726.00 | 87,690 | 8.69 | 64,902 | 15.76 | 50.65 | 237 |
| 56 | 13-Jan | 7,522.00 | 7,733.50 | 7,439.00 | 7,686.50 | 7,602.63 | 2.55 | 18,336.59 | 25,796 | 2.56 | 10,935 | 2.66 | 8.31 | 40 |
| 57 | 12-Jan | 7,589.00 | 7,589.00 | 7,334.00 | 7,495.50 | 7,476.33 | -1.65 | 17,880.95 | 33,837 | 3.35 | 10,975 | 2.67 | 8.21 | 40 |
| 58 | 09-Jan | 7,667.00 | 7,839.00 | 7,540.00 | 7,621.00 | 7,689.57 | -0.60 | 18,180.00 | 33,844 | 3.35 | 12,691 | 3.08 | 9.76 | 46 |
| 59 | 08-Jan | 7,780.50 | 7,889.00 | 7,632.00 | 7,667.00 | 7,750.47 | -1.78 | 18,290.00 | 22,679 | 2.25 | 7,921 | 1.92 | 6.14 | 29 |
| 60 | 07-Jan | 7,978.00 | 8,001.00 | 7,770.00 | 7,806.00 | 7,861.73 | -2.69 | 18,621.00 | 30,622 | 3.03 | 13,607 | 3.30 | 10.70 | 50 |
| 61 | 06-Jan | 7,990.00 | 8,069.00 | 7,914.00 | 8,021.50 | 8,009.01 | 0.24 | 19,135.76 | 47,112 | 4.67 | 23,161 | 5.62 | 18.55 | 84 |
| 62 | 05-Jan | 8,013.00 | 8,035.50 | 7,904.50 | 8,002.00 | 7,991.82 | -0.14 | 19,089.00 | 50,086 | 4.96 | 23,000 | 5.59 | 18.38 | 84 |
| 63 | 02-Jan | 7,701.00 | 8,050.00 | 7,617.00 | 8,013.50 | 7,885.52 | 3.77 | 19,116.67 | 88,550 | 8.77 | 24,233 | 5.88 | 19.11 | 88 |
| 64 | 01-Jan | 7,600.00 | 7,761.50 | 7,459.00 | 7,722.50 | 7,639.52 | 0.43 | 18,422.47 | 108,494 | 10.75 | 29,636 | 7.20 | 22.64 | 108 |
| 65 | 31-Dec | 7,200.00 | 7,837.00 | 7,167.00 | 7,689.50 | 7,674.63 | 7.46 | 18,343.75 | 433,578 | 42.95 | 117,499 | 28.53 | 90.18 | 429 |
| 66 | 30-Dec | 6,979.50 | 7,234.00 | 6,855.00 | 7,156.00 | 7,118.57 | 1.77 | 17,071.00 | 73,181 | 7.25 | 19,169 | 4.65 | 13.65 | 70 |
| 67 | 29-Dec | 7,537.00 | 7,537.00 | 6,970.00 | 7,031.50 | 7,165.61 | -4.72 | 16,774.05 | 84,257 | 8.35 | 29,950 | 7.27 | 21.46 | 109 |
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