| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 183.75 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,000 | High52 Date: 14-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 43.0 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 15,289,698 | Low52 Date: 25-Nov-2025 | SHP: 70.73 / 0.31 / 5.6 / 23.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 183.75 / 69.2 | Month: 62.25 / 43.0 | Week: 59.75 / 43.0 | Day: 48.0 / 46.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 46.00 | 48.00 | 46.00 | 47.30 | 47.22 | 2.38 | 72.32 | 11,000 | 3.67 | 8,000 | 2.67 | 0.04 | 22 |
| 2 | 15-Dec | 49.00 | 51.50 | 45.40 | 46.20 | 46.78 | -7.41 | 70.64 | 113,000 | 37.65 | 88,000 | 29.32 | 0.41 | 246 |
| 3 | 12-Dec | 51.50 | 51.50 | 48.75 | 49.90 | 49.94 | -0.30 | 76.30 | 13,000 | 4.33 | 11,000 | 3.67 | 0.05 | 31 |
| 4 | 11-Dec | 51.75 | 52.00 | 50.00 | 50.05 | 50.51 | -2.82 | 76.52 | 14,000 | 4.67 | 12,000 | 4.00 | 0.06 | 34 |
| 5 | 10-Dec | 50.00 | 52.00 | 50.00 | 51.50 | 51.29 | 1.38 | 78.74 | 9,000 | 3.00 | 6,000 | 2.00 | 0.03 | 17 |
| 6 | 09-Dec | 54.95 | 54.95 | 48.00 | 50.80 | 49.65 | 0.49 | 77.67 | 58,000 | 19.33 | 43,000 | 14.33 | 0.21 | 120 |
| 7 | 08-Dec | 51.90 | 55.60 | 48.40 | 50.55 | 50.80 | -2.60 | 77.29 | 53,000 | 17.66 | 41,000 | 13.66 | 0.21 | 115 |
| 8 | 05-Dec | 52.00 | 52.90 | 51.15 | 51.90 | 51.95 | -2.08 | 79.35 | 9,000 | 3.00 | 8,000 | 2.67 | 0.04 | 22 |
| 9 | 04-Dec | 51.50 | 53.45 | 51.50 | 53.00 | 52.71 | 2.12 | 81.00 | 11,000 | 3.67 | 10,000 | 3.33 | 0.05 | 28 |
| 10 | 03-Dec | 52.10 | 52.45 | 51.10 | 51.90 | 51.82 | -1.70 | 79.35 | 21,000 | 7.00 | 19,000 | 6.33 | 0.10 | 53 |
| 11 | 02-Dec | 52.10 | 54.25 | 51.70 | 52.80 | 52.52 | -1.12 | 80.73 | 24,000 | 8.00 | 20,000 | 6.66 | 0.11 | 56 |
| 12 | 01-Dec | 58.85 | 58.85 | 52.70 | 53.40 | 55.95 | -6.64 | 81.65 | 50,000 | 16.66 | 41,000 | 13.66 | 0.23 | 115 |
| 13 | 28-Nov | 53.90 | 59.75 | 53.90 | 57.20 | 57.63 | 6.02 | 87.46 | 136,000 | 45.32 | 102,000 | 33.99 | 0.59 | 286 |
| 14 | 27-Nov | 47.80 | 55.70 | 46.25 | 53.95 | 50.80 | 15.03 | 82.49 | 82,000 | 27.32 | 66,000 | 21.99 | 0.34 | 185 |
| 15 | 26-Nov | 46.50 | 47.25 | 45.60 | 46.90 | 46.86 | 6.96 | 71.71 | 90,000 | 29.99 | 88,000 | 29.32 | 0.41 | 246 |
| 16 | 25-Nov | 45.15 | 46.00 | 43.00 | 43.85 | 44.43 | -4.88 | 67.05 | 28,000 | 9.33 | 20,000 | 6.66 | 0.09 | 56 |
| 17 | 24-Nov | 48.00 | 48.00 | 45.00 | 46.10 | 45.91 | -7.71 | 70.49 | 94,000 | 31.32 | 59,000 | 19.66 | 0.27 | 165 |
| 18 | 21-Nov | 51.00 | 51.80 | 47.50 | 49.95 | 48.82 | -4.03 | 76.37 | 190,000 | 63.31 | 105,000 | 34.99 | 0.51 | 294 |
| 19 | 20-Nov | 52.00 | 53.00 | 51.75 | 52.05 | 52.02 | 0.10 | 79.58 | 41,000 | 13.66 | 40,000 | 13.33 | 0.21 | 112 |
| 20 | 19-Nov | 52.05 | 53.00 | 51.60 | 52.00 | 52.20 | 0.00 | 79.00 | 31,000 | 10.33 | 21,000 | 7.00 | 0.11 | 59 |
| 21 | 18-Nov | 53.00 | 53.00 | 51.50 | 52.00 | 52.05 | -1.89 | 79.00 | 44,000 | 14.66 | 38,000 | 12.66 | 0.20 | 106 |
| 22 | 17-Nov | 60.00 | 60.00 | 50.10 | 53.00 | 53.53 | -14.86 | 81.00 | 234,000 | 77.97 | 172,000 | 57.31 | 0.92 | 482 |
| 23 | 14-Nov | 60.95 | 62.25 | 60.95 | 62.25 | 61.64 | 2.13 | 95.18 | 13,000 | 4.33 | 12,000 | 4.00 | 0.07 | 34 |
| 24 | 13-Nov | 60.00 | 61.40 | 58.80 | 60.95 | 60.29 | 1.84 | 93.19 | 33,000 | 11.00 | 27,000 | 9.00 | 0.16 | 76 |
| 25 | 12-Nov | 59.40 | 59.85 | 58.50 | 59.85 | 59.17 | 0.76 | 91.51 | 20,000 | 6.66 | 15,000 | 5.00 | 0.09 | 42 |
| 26 | 11-Nov | 58.15 | 59.60 | 58.15 | 59.40 | 58.98 | 0.85 | 90.82 | 6,000 | 2.00 | 5,000 | 1.67 | 0.03 | 17 |
| 27 | 10-Nov | 58.50 | 59.65 | 58.50 | 58.90 | 59.16 | 1.90 | 90.06 | 14,000 | 4.67 | 12,000 | 4.00 | 0.07 | 40 |
| 28 | 07-Nov | 58.00 | 58.00 | 56.80 | 57.80 | 57.44 | -0.94 | 88.37 | 21,000 | 7.00 | 18,000 | 6.00 | 0.10 | 61 |
| 29 | 06-Nov | 60.00 | 60.00 | 57.70 | 58.35 | 58.40 | -1.02 | 89.22 | 13,000 | 4.33 | 11,000 | 3.67 | 0.06 | 37 |
| 30 | 04-Nov | 58.00 | 58.95 | 58.00 | 58.95 | 58.57 | 2.43 | 90.13 | 10,000 | 3.33 | 10,000 | 3.33 | 0.06 | 34 |
| 31 | 03-Nov | 58.00 | 59.95 | 56.75 | 57.55 | 58.45 | -0.78 | 87.99 | 31,000 | 10.33 | 24,000 | 8.00 | 0.14 | 81 |
| 32 | 31-Oct | 56.80 | 58.85 | 56.80 | 58.00 | 57.99 | 2.11 | 88.00 | 12,000 | 4.00 | 8,000 | 2.67 | 0.05 | 27 |
| 33 | 30-Oct | 58.40 | 59.00 | 56.25 | 56.80 | 57.54 | -2.74 | 86.85 | 26,000 | 8.66 | 23,000 | 7.66 | 0.13 | 78 |
| 34 | 29-Oct | 59.25 | 59.25 | 58.25 | 58.40 | 59.01 | -1.43 | 89.29 | 23,000 | 7.66 | 23,000 | 7.66 | 0.14 | 78 |
| 35 | 28-Oct | 60.95 | 60.95 | 59.25 | 59.25 | 59.78 | -1.09 | 90.59 | 16,000 | 5.33 | 14,000 | 4.67 | 0.08 | 47 |
| 36 | 27-Oct | 59.20 | 60.05 | 59.05 | 59.90 | 59.38 | 0.08 | 91.59 | 10,000 | 3.33 | 7,000 | 2.33 | 0.04 | 24 |
| 37 | 24-Oct | 59.05 | 60.75 | 58.60 | 59.85 | 59.52 | 1.44 | 91.51 | 37,000 | 12.33 | 23,000 | 7.66 | 0.14 | 78 |
| 38 | 23-Oct | 60.50 | 61.00 | 58.25 | 59.00 | 59.64 | -2.48 | 90.00 | 30,000 | 10.00 | 27,000 | 9.00 | 0.16 | 91 |
| 39 | 21-Oct | 60.20 | 60.50 | 60.20 | 60.50 | 60.40 | 0.50 | 92.50 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 10 |
| 40 | 20-Oct | 59.05 | 60.60 | 59.05 | 60.20 | 59.71 | 1.09 | 92.04 | 8,000 | 2.67 | 7,000 | 2.33 | 0.04 | 24 |
| 41 | 17-Oct | 60.20 | 61.00 | 58.90 | 59.55 | 59.36 | -5.02 | 91.05 | 67,000 | 22.33 | 60,000 | 19.99 | 0.36 | 202 |
| 42 | 16-Oct | 61.05 | 62.75 | 61.05 | 62.70 | 62.36 | 2.70 | 95.87 | 13,000 | 4.33 | 11,000 | 3.67 | 0.07 | 37 |
| 43 | 15-Oct | 61.60 | 61.70 | 60.45 | 61.05 | 61.20 | 1.41 | 93.34 | 4,000 | 1.33 | 4,000 | 1.33 | 0.02 | 13 |
| 44 | 14-Oct | 60.20 | 60.25 | 60.20 | 60.20 | 60.22 | 0.00 | 92.04 | 9,000 | 3.00 | 7,000 | 2.33 | 0.04 | 24 |
| 45 | 13-Oct | 60.40 | 61.00 | 59.80 | 60.20 | 60.51 | -2.90 | 92.04 | 39,000 | 13.00 | 38,000 | 12.66 | 0.23 | 128 |
| 46 | 10-Oct | 60.25 | 62.75 | 60.20 | 62.00 | 61.58 | 2.90 | 94.00 | 9,000 | 3.00 | 8,000 | 2.67 | 0.05 | 27 |
| 47 | 09-Oct | 60.25 | 60.55 | 60.25 | 60.25 | 60.37 | -2.03 | 92.12 | 12,000 | 4.00 | 11,000 | 3.67 | 0.07 | 37 |
| 48 | 08-Oct | 61.00 | 62.25 | 61.00 | 61.50 | 61.85 | 0.99 | 94.03 | 8,000 | 2.67 | 7,000 | 2.33 | 0.04 | 24 |
| 49 | 07-Oct | 61.00 | 61.00 | 60.00 | 60.90 | 60.57 | 0.08 | 93.11 | 9,000 | 3.00 | 7,000 | 2.33 | 0.04 | 24 |
| 50 | 06-Oct | 62.00 | 62.00 | 59.30 | 60.85 | 60.38 | -1.85 | 93.04 | 24,000 | 8.00 | 16,000 | 5.33 | 0.10 | 54 |
| 51 | 03-Oct | 62.30 | 62.30 | 62.00 | 62.00 | 62.08 | 0.40 | 94.00 | 27,000 | 9.00 | 27,000 | 9.00 | 0.17 | 91 |
| 52 | 01-Oct | 62.50 | 64.70 | 60.00 | 61.75 | 61.06 | -1.98 | 94.41 | 54,000 | 17.99 | 37,000 | 12.33 | 0.23 | 125 |
| 53 | 30-Sep | 65.00 | 65.00 | 62.50 | 63.00 | 63.90 | -3.08 | 96.00 | 46,000 | 15.33 | 44,000 | 14.66 | 0.28 | 148 |
| 54 | 29-Sep | 68.00 | 68.00 | 65.00 | 65.00 | 65.36 | -3.63 | 99.00 | 29,000 | 9.66 | 27,000 | 9.00 | 0.18 | 91 |
| 55 | 26-Sep | 67.00 | 67.45 | 65.00 | 67.45 | 66.19 | 0.67 | 103.13 | 13,000 | 4.33 | 11,000 | 3.67 | 0.07 | 37 |
| 56 | 25-Sep | 69.60 | 69.60 | 67.00 | 67.00 | 67.93 | -3.32 | 102.00 | 8,000 | 2.67 | 6,000 | 2.00 | 0.04 | 20 |
| 57 | 24-Sep | 69.45 | 69.45 | 68.20 | 69.30 | 69.10 | 1.61 | 105.96 | 6,000 | 2.00 | 4,000 | 1.33 | 0.03 | 13 |
| 58 | 23-Sep | 69.60 | 69.60 | 68.20 | 68.20 | 69.01 | -0.07 | 104.28 | 6,000 | 2.00 | 4,000 | 1.33 | 0.03 | 13 |
| 59 | 22-Sep | 70.15 | 70.20 | 68.05 | 68.25 | 68.99 | -0.87 | 104.35 | 15,000 | 5.00 | 13,000 | 4.33 | 0.09 | 44 |
| 60 | 19-Sep | 69.00 | 70.20 | 68.05 | 68.85 | 69.37 | -0.43 | 105.27 | 16,000 | 5.33 | 12,000 | 4.00 | 0.08 | 40 |
| 61 | 18-Sep | 68.00 | 69.80 | 68.00 | 69.15 | 69.07 | 2.07 | 105.73 | 15,000 | 5.00 | 12,000 | 4.00 | 0.08 | 40 |
| 62 | 17-Sep | 70.00 | 70.00 | 67.75 | 67.75 | 68.13 | -2.66 | 103.59 | 7,000 | 2.33 | 6,000 | 2.00 | 0.04 | 20 |
| 63 | 16-Sep | 69.00 | 69.60 | 67.80 | 69.60 | 68.55 | 0.87 | 106.42 | 4,000 | 1.33 | 4,000 | 1.33 | 0.03 | 13 |
| 64 | 15-Sep | 69.35 | 71.60 | 69.00 | 69.00 | 69.86 | -0.50 | 105.00 | 16,000 | 5.33 | 12,000 | 4.00 | 0.08 | 40 |
| 65 | 12-Sep | 68.00 | 69.90 | 66.00 | 69.35 | 67.26 | 1.69 | 106.03 | 91,000 | 30.32 | 86,000 | 28.66 | 0.58 | 290 |
| 66 | 11-Sep | 68.00 | 69.20 | 66.70 | 68.20 | 68.13 | 1.26 | 104.28 | 35,000 | 11.66 | 28,000 | 9.33 | 0.19 | 94 |
| 67 | 10-Sep | 66.30 | 67.70 | 66.25 | 67.35 | 66.96 | 1.66 | 102.98 | 14,000 | 4.67 | 11,000 | 3.67 | 0.07 | 37 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC