| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 7,254.5 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 6,890.0; Drift%: 1.1 |
| Industry: Auto Components | Face Value: 5; VWAP21: 6,739.43 | 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 / 15.83 / 22.67 / 12.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 5,429.0 / 3,864.0 | Month: 7,067.0 / 5,523.0 | Week: 7,248.5 / 6,505.0 | Day: 7,106.0 / 6,890.5 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 7,100.00 | 7,106.00 | 6,890.50 | 6,966.50 | 6,984.58 | -2.68 | 16,618.99 | 45,338 | 6.18 | 20,569 | 7.53 | 14.37 | 67 |
| 2 | 26-Aug | 6,839.00 | 7,254.50 | 6,755.00 | 7,158.00 | 7,121.04 | 4.66 | 17,075.00 | 193,047 | 26.33 | 125,232 | 45.84 | 89.18 | 410 |
| 3 | 25-Aug | 6,825.00 | 6,900.00 | 6,803.50 | 6,839.00 | 6,864.49 | 0.23 | 16,314.00 | 10,168 | 1.39 | 4,256 | 1.56 | 2.92 | 14 |
| 4 | 22-Aug | 6,938.00 | 6,938.00 | 6,800.00 | 6,823.00 | 6,867.04 | -1.09 | 16,276.00 | 11,136 | 1.52 | 5,655 | 2.07 | 3.88 | 19 |
| 5 | 21-Aug | 6,892.00 | 6,905.00 | 6,784.00 | 6,898.50 | 6,864.44 | 0.09 | 16,456.77 | 18,209 | 2.48 | 7,948 | 2.91 | 5.46 | 26 |
| 6 | 20-Aug | 6,857.00 | 6,944.50 | 6,780.50 | 6,892.00 | 6,856.21 | 0.23 | 16,441.00 | 19,561 | 2.67 | 5,357 | 1.96 | 3.67 | 18 |
| 7 | 19-Aug | 6,917.00 | 6,971.50 | 6,793.50 | 6,876.00 | 6,890.01 | -0.09 | 16,403.00 | 86,965 | 11.86 | 59,462 | 21.77 | 40.97 | 195 |
| 8 | 18-Aug | 7,123.00 | 7,123.00 | 6,710.50 | 6,882.50 | 6,910.37 | -2.97 | 16,418.60 | 54,888 | 7.49 | 18,491 | 6.77 | 12.78 | 61 |
| 9 | 14-Aug | 6,995.50 | 7,248.50 | 6,890.00 | 7,093.00 | 7,118.90 | 1.13 | 16,920.00 | 45,640 | 6.23 | 15,506 | 5.68 | 11.04 | 51 |
| 10 | 13-Aug | 6,912.00 | 7,066.00 | 6,881.00 | 7,013.50 | 6,992.55 | 1.93 | 16,731.11 | 32,866 | 4.48 | 11,434 | 4.19 | 8.00 | 37 |
| 11 | 12-Aug | 6,910.00 | 6,950.00 | 6,750.50 | 6,881.00 | 6,848.47 | 0.32 | 16,415.00 | 60,841 | 8.30 | 32,369 | 11.85 | 22.17 | 106 |
| 12 | 11-Aug | 6,611.00 | 7,020.00 | 6,505.00 | 6,859.00 | 6,717.66 | 5.20 | 16,362.00 | 95,962 | 13.09 | 27,503 | 10.07 | 18.48 | 89 |
| 13 | 08-Aug | 6,460.50 | 6,598.00 | 6,380.50 | 6,520.00 | 6,493.37 | 1.89 | 15,553.00 | 22,558 | 3.08 | 11,103 | 4.06 | 7.21 | 36 |
| 14 | 07-Aug | 6,300.00 | 6,440.00 | 6,277.50 | 6,399.00 | 6,355.26 | 0.81 | 15,265.00 | 24,727 | 3.37 | 13,251 | 4.85 | 8.42 | 43 |
| 15 | 06-Aug | 6,471.00 | 6,506.50 | 6,255.00 | 6,347.50 | 6,322.88 | -1.70 | 15,142.33 | 36,006 | 4.91 | 20,988 | 7.68 | 13.27 | 68 |
| 16 | 05-Aug | 6,649.00 | 6,687.00 | 6,401.00 | 6,457.50 | 6,487.64 | -2.57 | 15,404.74 | 36,047 | 4.92 | 17,389 | 6.36 | 11.28 | 56 |
| 17 | 04-Aug | 6,433.00 | 6,650.00 | 6,405.50 | 6,628.00 | 6,516.78 | 2.52 | 15,811.00 | 38,577 | 5.26 | 24,353 | 8.91 | 15.87 | 79 |
| 18 | 01-Aug | 6,674.00 | 6,675.00 | 6,417.00 | 6,465.00 | 6,507.96 | -4.25 | 15,422.00 | 55,890 | 7.62 | 35,750 | 13.09 | 23.27 | 116 |
| 19 | 31-Jul | 6,825.00 | 6,881.00 | 6,606.50 | 6,752.00 | 6,746.12 | -1.62 | 16,107.00 | 54,212 | 7.39 | 20,204 | 7.40 | 13.63 | 65 |
| 20 | 30-Jul | 6,494.00 | 7,067.00 | 6,466.00 | 6,863.50 | 6,833.87 | 6.44 | 16,373.28 | 509,760 | 69.53 | 116,230 | 42.54 | 79.43 | 377 |
| 21 | 29-Jul | 6,200.50 | 6,500.00 | 5,954.00 | 6,448.00 | 6,228.40 | 3.40 | 15,382.00 | 118,747 | 16.20 | 43,251 | 15.83 | 26.94 | 140 |
| 22 | 28-Jul | 6,276.50 | 6,380.00 | 6,210.50 | 6,236.00 | 6,266.97 | -0.65 | 14,876.00 | 17,540 | 2.39 | 8,470 | 3.10 | 5.31 | 27 |
| 23 | 25-Jul | 6,371.50 | 6,379.00 | 6,190.00 | 6,276.50 | 6,259.53 | -0.94 | 14,972.96 | 23,018 | 3.14 | 11,469 | 4.20 | 7.18 | 37 |
| 24 | 24-Jul | 6,406.50 | 6,456.50 | 6,283.50 | 6,336.00 | 6,347.90 | -1.09 | 15,114.00 | 21,793 | 2.97 | 9,246 | 3.38 | 5.87 | 30 |
| 25 | 23-Jul | 6,575.00 | 6,619.50 | 6,370.00 | 6,405.50 | 6,444.02 | -2.29 | 15,280.69 | 32,889 | 4.49 | 18,219 | 6.67 | 11.74 | 59 |
| 26 | 22-Jul | 6,585.00 | 6,688.00 | 6,520.50 | 6,555.50 | 6,579.54 | 0.36 | 15,638.53 | 87,516 | 11.94 | 50,242 | 18.39 | 33.06 | 163 |
| 27 | 21-Jul | 6,435.00 | 6,554.00 | 6,414.00 | 6,532.00 | 6,499.05 | 2.02 | 15,582.00 | 77,096 | 10.52 | 41,926 | 15.35 | 27.25 | 136 |
| 28 | 18-Jul | 6,500.00 | 6,510.50 | 6,345.50 | 6,402.50 | 6,406.66 | -1.36 | 15,273.54 | 64,594 | 8.81 | 39,952 | 14.62 | 25.60 | 129 |
| 29 | 17-Jul | 6,250.00 | 6,533.50 | 6,201.50 | 6,490.50 | 6,455.95 | 4.67 | 15,483.47 | 195,827 | 26.71 | 48,733 | 17.84 | 31.46 | 158 |
| 30 | 16-Jul | 6,100.00 | 6,230.00 | 6,100.00 | 6,201.00 | 6,181.87 | 1.17 | 14,792.00 | 33,371 | 4.55 | 20,808 | 7.62 | 12.86 | 67 |
| 31 | 15-Jul | 5,970.00 | 6,174.00 | 5,963.00 | 6,129.00 | 6,115.46 | 2.92 | 14,621.00 | 46,875 | 6.39 | 17,481 | 6.40 | 10.69 | 57 |
| 32 | 14-Jul | 5,948.00 | 5,973.00 | 5,900.00 | 5,955.00 | 5,937.67 | 0.30 | 14,205.00 | 7,330 | 1.00 | 2,731 | 1.00 | 1.62 | 9 |
| 33 | 11-Jul | 5,940.00 | 6,021.50 | 5,894.00 | 5,937.00 | 5,935.77 | -0.26 | 14,163.00 | 10,768 | 1.47 | 4,583 | 1.68 | 2.72 | 15 |
| 34 | 10-Jul | 5,980.00 | 6,067.50 | 5,914.00 | 5,952.50 | 5,990.39 | -0.62 | 14,200.04 | 17,887 | 2.44 | 6,322 | 2.31 | 3.79 | 20 |
| 35 | 09-Jul | 5,835.00 | 6,025.50 | 5,831.50 | 5,989.50 | 5,939.16 | 2.50 | 14,288.30 | 66,838 | 9.12 | 40,017 | 14.65 | 23.77 | 130 |
| 36 | 08-Jul | 5,893.00 | 5,922.50 | 5,785.00 | 5,843.50 | 5,884.15 | -0.55 | 13,940.01 | 95,542 | 13.03 | 81,008 | 29.65 | 47.67 | 262 |
| 37 | 07-Jul | 5,906.50 | 5,928.00 | 5,855.50 | 5,876.00 | 5,875.14 | -0.46 | 14,017.00 | 42,576 | 5.81 | 28,287 | 10.35 | 16.62 | 92 |
| 38 | 04-Jul | 5,730.00 | 6,368.50 | 5,730.00 | 5,903.00 | 5,976.52 | 2.61 | 14,081.00 | 342,426 | 46.71 | 134,409 | 49.20 | 80.33 | 435 |
| 39 | 03-Jul | 5,765.00 | 5,798.00 | 5,729.50 | 5,753.00 | 5,769.05 | 0.10 | 13,724.00 | 12,958 | 1.77 | 6,198 | 2.27 | 3.58 | 20 |
| 40 | 02-Jul | 5,706.50 | 5,779.50 | 5,660.50 | 5,747.50 | 5,711.66 | 0.82 | 13,711.00 | 35,323 | 4.82 | 19,161 | 7.01 | 10.94 | 62 |
| 41 | 01-Jul | 5,597.00 | 5,820.00 | 5,523.00 | 5,701.00 | 5,721.65 | 2.34 | 13,600.00 | 94,421 | 12.88 | 33,988 | 12.44 | 19.45 | 110 |
| 42 | 30-Jun | 5,538.50 | 5,595.50 | 5,477.00 | 5,570.50 | 5,519.99 | 1.38 | 13,288.75 | 94,452 | 12.88 | 76,308 | 27.93 | 42.12 | 247 |
| 43 | 27-Jun | 5,498.50 | 5,520.00 | 5,382.50 | 5,494.50 | 5,457.72 | 0.41 | 13,107.45 | 27,099 | 3.70 | 14,153 | 5.18 | 7.72 | 46 |
| 44 | 26-Jun | 5,468.50 | 5,580.00 | 5,425.00 | 5,472.00 | 5,503.18 | 0.12 | 13,053.00 | 50,772 | 6.93 | 24,329 | 8.91 | 13.39 | 79 |
| 45 | 25-Jun | 5,247.00 | 5,494.50 | 5,216.50 | 5,465.50 | 5,301.64 | 4.16 | 13,038.27 | 230,437 | 31.43 | 187,246 | 68.54 | 99.27 | 607 |
| 46 | 24-Jun | 5,300.00 | 5,319.00 | 5,194.00 | 5,247.00 | 5,246.57 | -0.46 | 12,517.00 | 27,579 | 3.76 | 12,845 | 4.70 | 6.74 | 42 |
| 47 | 23-Jun | 5,100.00 | 5,295.00 | 5,100.00 | 5,271.00 | 5,241.00 | 2.15 | 12,574.00 | 59,961 | 8.18 | 42,392 | 15.52 | 22.00 | 137 |
| 48 | 20-Jun | 5,230.00 | 5,249.00 | 5,110.00 | 5,160.00 | 5,174.90 | -0.60 | 12,309.00 | 52,916 | 7.22 | 33,135 | 12.13 | 17.15 | 107 |
| 49 | 19-Jun | 5,279.00 | 5,287.50 | 5,176.00 | 5,191.00 | 5,212.30 | -1.04 | 12,383.00 | 19,023 | 2.59 | 10,700 | 3.92 | 5.58 | 35 |
| 50 | 18-Jun | 5,350.00 | 5,350.00 | 5,225.50 | 5,245.50 | 5,240.22 | -0.83 | 12,513.45 | 27,063 | 3.69 | 20,387 | 7.46 | 10.68 | 66 |
| 51 | 17-Jun | 5,269.50 | 5,425.00 | 5,254.00 | 5,289.50 | 5,317.72 | 0.55 | 12,618.41 | 50,090 | 6.83 | 24,803 | 9.08 | 13.19 | 80 |
| 52 | 16-Jun | 5,299.00 | 5,299.00 | 5,152.50 | 5,260.50 | 5,208.76 | -0.77 | 12,549.23 | 72,912 | 9.95 | 61,238 | 22.42 | 31.90 | 198 |
| 53 | 13-Jun | 5,259.00 | 5,319.50 | 5,190.00 | 5,301.50 | 5,258.48 | 0.81 | 12,647.04 | 15,290 | 2.09 | 5,023 | 1.84 | 2.64 | 16 |
| 54 | 12-Jun | 5,398.00 | 5,429.50 | 5,238.00 | 5,259.00 | 5,330.52 | -2.50 | 12,545.00 | 23,063 | 3.15 | 9,070 | 3.32 | 4.83 | 29 |
| 55 | 11-Jun | 5,510.00 | 5,519.00 | 5,363.00 | 5,394.00 | 5,425.31 | -1.43 | 12,867.00 | 24,576 | 3.35 | 13,569 | 4.97 | 7.36 | 44 |
| 56 | 10-Jun | 5,580.00 | 5,614.50 | 5,460.00 | 5,472.50 | 5,531.73 | -1.44 | 13,054.97 | 22,046 | 3.01 | 9,762 | 3.57 | 5.40 | 32 |
| 57 | 09-Jun | 5,629.50 | 5,749.50 | 5,530.50 | 5,552.50 | 5,617.98 | -0.93 | 13,245.81 | 27,702 | 3.78 | 13,497 | 4.94 | 7.58 | 44 |
| 58 | 06-Jun | 5,533.00 | 5,695.50 | 5,501.50 | 5,604.50 | 5,596.46 | 1.78 | 13,369.86 | 67,420 | 9.20 | 45,578 | 16.68 | 25.51 | 148 |
| 59 | 05-Jun | 5,571.50 | 5,698.00 | 5,477.50 | 5,506.50 | 5,518.91 | -0.29 | 13,136.08 | 98,868 | 13.49 | 72,248 | 26.45 | 39.87 | 234 |
| 60 | 04-Jun | 5,520.00 | 5,583.00 | 5,493.00 | 5,522.50 | 5,539.18 | 0.15 | 13,174.25 | 47,287 | 6.45 | 35,615 | 13.04 | 19.73 | 115 |
| 61 | 03-Jun | 5,569.00 | 5,608.00 | 5,427.50 | 5,514.00 | 5,494.53 | -1.32 | 13,153.00 | 77,191 | 10.53 | 49,288 | 18.04 | 27.08 | 160 |
| 62 | 02-Jun | 5,632.00 | 5,670.00 | 5,565.50 | 5,587.50 | 5,602.56 | -0.30 | 13,329.31 | 27,113 | 3.70 | 20,086 | 7.35 | 11.25 | 65 |
| 63 | 30-May | 5,645.90 | 5,680.00 | 5,570.10 | 5,604.40 | 5,629.67 | 0.06 | 13,369.62 | 20,421 | 2.79 | 8,379 | 3.07 | 4.72 | 27 |
| 64 | 29-May | 5,749.90 | 5,787.50 | 5,582.90 | 5,601.10 | 5,619.86 | -1.55 | 13,361.75 | 43,811 | 5.98 | 28,782 | 10.54 | 16.18 | 93 |
| 65 | 28-May | 5,675.00 | 5,842.30 | 5,670.00 | 5,689.40 | 5,749.83 | -0.40 | 13,572.40 | 95,301 | 13.00 | 62,170 | 22.76 | 35.75 | 201 |
| 66 | 27-May | 5,495.00 | 5,738.00 | 5,464.60 | 5,712.20 | 5,653.00 | 4.38 | 13,626.79 | 94,989 | 12.96 | 27,961 | 10.23 | 15.00 | 91 |
| 67 | 26-May | 5,561.00 | 5,563.00 | 5,407.60 | 5,472.60 | 5,488.98 | -0.46 | 13,055.21 | 25,537 | 3.48 | 9,969 | 3.65 | 5.47 | 32 |
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