| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: - | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10 | Low52 Price: - | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 15,289,698 | Low52 Date: | SHP: 70.73 / 5.92 / 6.84 / 16.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 183.75 / 69.2 | Month: 86.65 / 69.2 | Week: 73.35 / 69.2 | Day: 79.65 / 73.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 79.65 | 83.50 | 79.00 | 82.20 | 81.88 | 3.20 | 125.68 | 25,000 | 12.49 | 23,000 | 11.49 | 0.19 | 0.91 |
| 2 | 03-Apr | 73.00 | 79.65 | 73.00 | 79.65 | 78.61 | 4.94 | 121.78 | 20,000 | 10.00 | 20,000 | 10.00 | 0.16 | 0.79 |
| 3 | 02-Apr | 76.10 | 76.25 | 74.30 | 75.90 | 75.97 | 4.47 | 116.05 | 51,000 | 25.49 | 51,000 | 25.49 | 0.39 | 2.02 |
| 4 | 01-Apr | 72.00 | 72.65 | 71.00 | 72.65 | 72.09 | 4.99 | 111.08 | 11,000 | 5.50 | 11,000 | 5.50 | 0.08 | 0.44 |
| 5 | 28-Mar | 69.20 | 70.00 | 69.20 | 69.20 | 69.26 | -1.98 | 105.80 | 37,000 | 18.49 | 37,000 | 18.49 | 0.26 | 1.47 |
| 6 | 27-Mar | 73.20 | 73.20 | 70.60 | 70.60 | 72.68 | -1.94 | 107.95 | 45,000 | 22.49 | 45,000 | 22.49 | 0.33 | 1.78 |
| 7 | 26-Mar | 73.00 | 73.00 | 71.90 | 72.00 | 71.94 | -1.84 | 110.00 | 170,000 | 84.96 | 163,000 | 81.46 | 1.17 | 6.46 |
| 8 | 25-Mar | 73.35 | 73.35 | 73.30 | 73.35 | 73.35 | 1.95 | 112.15 | 40,000 | 19.99 | 39,000 | 19.49 | 0.29 | 1.54 |
| 9 | 24-Mar | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.98 | 110.01 | 21,000 | 10.49 | 21,000 | 10.49 | 0.15 | 0.83 |
| 10 | 21-Mar | 69.20 | 70.55 | 69.20 | 70.55 | 70.35 | 1.95 | 107.87 | 74,000 | 36.98 | 73,000 | 36.48 | 0.51 | 2.89 |
| 11 | 20-Mar | 70.60 | 70.60 | 69.20 | 69.20 | 69.43 | -1.98 | 105.80 | 34,000 | 16.99 | 33,000 | 16.49 | 0.23 | 1.31 |
| 12 | 19-Mar | 70.60 | 70.90 | 70.60 | 70.60 | 70.67 | -2.01 | 107.95 | 145,000 | 72.46 | 141,000 | 70.46 | 1.00 | 5.59 |
| 13 | 18-Mar | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.97 | 110.16 | 12,000 | 6.00 | 12,000 | 6.00 | 0.09 | 0.48 |
| 14 | 17-Mar | 75.00 | 75.00 | 73.50 | 73.50 | 74.34 | -2.00 | 112.38 | 16,000 | 8.00 | 16,000 | 8.00 | 0.12 | 0.63 |
| 15 | 13-Mar | 76.40 | 76.40 | 74.80 | 75.00 | 75.53 | -1.70 | 114.00 | 71,000 | 35.48 | 71,000 | 35.48 | 0.54 | 2.81 |
| 16 | 12-Mar | 76.35 | 76.35 | 76.10 | 76.30 | 76.20 | -1.74 | 116.66 | 23,000 | 11.49 | 22,000 | 10.99 | 0.17 | 0.87 |
| 17 | 11-Mar | 77.25 | 77.65 | 77.25 | 77.65 | 77.50 | -1.33 | 118.72 | 46,000 | 22.99 | 46,000 | 22.99 | 0.36 | 1.82 |
| 18 | 10-Mar | 78.70 | 78.70 | 78.65 | 78.70 | 78.68 | -1.93 | 120.33 | 12,000 | 6.00 | 11,000 | 5.50 | 0.09 | 0.44 |
| 19 | 07-Mar | 80.00 | 80.25 | 80.00 | 80.25 | 80.23 | -1.65 | 122.70 | 22,000 | 10.99 | 21,000 | 10.49 | 0.17 | 0.83 |
| 20 | 06-Mar | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.98 | 124.76 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 0.40 |
| 21 | 05-Mar | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -2.00 | 127.29 | 5,000 | 2.50 | 5,000 | 2.50 | 0.04 | 0.20 |
| 22 | 04-Mar | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -1.96 | 129.89 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 0.16 |
| 23 | 03-Mar | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.98 | 132.49 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 0.08 |
| 24 | 28-Feb | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -2.00 | 135.16 | 1,000 | 0.50 | 1,000 | 0.50 | 0.01 | 0.04 |
| 25 | 27-Feb | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.96 | 137.91 | 3,000 | 1.50 | 3,000 | 1.50 | 0.03 | 0.12 |
| 26 | 25-Feb | 90.65 | 94.60 | 90.65 | 92.00 | 92.76 | 2.00 | 140.00 | 19,000 | 9.50 | 16,000 | 8.00 | 0.15 | 0.63 |
| 27 | 24-Feb | 86.25 | 90.50 | 86.10 | 90.20 | 88.45 | 4.58 | 137.91 | 16,000 | 8.00 | 15,000 | 7.50 | 0.13 | 0.59 |
| 28 | 21-Feb | 86.25 | 86.25 | 84.55 | 86.25 | 86.03 | 4.99 | 131.87 | 39,000 | 19.49 | 36,000 | 17.99 | 0.31 | 1.43 |
| 29 | 20-Feb | 80.40 | 82.15 | 80.40 | 82.15 | 81.60 | 4.98 | 125.60 | 26,000 | 12.99 | 26,000 | 12.99 | 0.21 | 1.03 |
| 30 | 19-Feb | 71.00 | 78.25 | 71.00 | 78.25 | 77.34 | 4.96 | 119.64 | 46,000 | 22.99 | 45,000 | 22.49 | 0.35 | 1.78 |
| 31 | 18-Feb | 74.25 | 77.90 | 74.25 | 74.55 | 74.46 | -4.61 | 113.98 | 100,000 | 49.98 | 96,000 | 47.98 | 0.71 | 3.80 |
| 32 | 17-Feb | 81.90 | 81.90 | 78.15 | 78.15 | 78.37 | -4.98 | 119.49 | 44,000 | 21.99 | 44,000 | 21.99 | 0.34 | 1.74 |
| 33 | 14-Feb | 90.85 | 90.85 | 82.25 | 82.25 | 83.12 | -4.97 | 125.76 | 42,000 | 20.99 | 41,000 | 20.49 | 0.34 | 1.62 |
| 34 | 13-Feb | 91.90 | 93.00 | 86.00 | 86.55 | 88.43 | -1.25 | 132.33 | 53,000 | 26.49 | 34,000 | 16.99 | 0.30 | 1.35 |
| 35 | 12-Feb | 90.00 | 90.00 | 84.00 | 87.65 | 87.69 | -2.93 | 134.01 | 77,000 | 38.48 | 57,000 | 28.49 | 0.50 | 2.26 |
| 36 | 11-Feb | 102.00 | 102.00 | 88.00 | 90.30 | 93.96 | -13.30 | 138.07 | 221,000 | 110.44 | 159,000 | 79.46 | 1.49 | 6.30 |
| 37 | 10-Feb | 108.00 | 108.00 | 103.50 | 104.15 | 105.81 | -6.84 | 159.24 | 62,000 | 30.98 | 56,000 | 27.99 | 0.59 | 2.22 |
| 38 | 07-Feb | 120.50 | 120.50 | 111.00 | 111.80 | 113.00 | -3.58 | 170.94 | 42,000 | 20.99 | 37,000 | 18.49 | 0.00 | 1.47 |
| 39 | 06-Feb | 118.00 | 118.00 | 115.05 | 115.95 | 116.45 | -1.74 | 177.28 | 16,000 | 8.00 | 15,000 | 7.50 | 0.17 | 0.59 |
| 40 | 05-Feb | 117.00 | 120.00 | 117.00 | 118.00 | 119.19 | -1.63 | 180.00 | 25,000 | 12.49 | 22,000 | 10.99 | 0.26 | 0.87 |
| 41 | 04-Feb | 121.00 | 121.00 | 118.00 | 119.95 | 119.63 | 1.22 | 183.40 | 18,000 | 9.00 | 17,000 | 8.50 | 0.20 | 0.67 |
| 42 | 03-Feb | 117.00 | 122.95 | 117.00 | 118.50 | 119.05 | -1.66 | 181.18 | 15,000 | 7.50 | 10,000 | 5.00 | 0.12 | 0.40 |
| 43 | 01-Feb | 125.95 | 125.95 | 120.15 | 120.50 | 121.58 | -4.33 | 184.24 | 35,000 | 17.49 | 29,000 | 14.49 | 0.35 | 0.65 |
| 44 | 31-Jan | 123.05 | 129.35 | 120.00 | 125.95 | 124.49 | 2.36 | 192.57 | 76,000 | 37.98 | 41,000 | 20.49 | 0.51 | 0.92 |
| 45 | 30-Jan | 122.50 | 129.90 | 121.00 | 123.05 | 126.07 | -2.61 | 188.14 | 34,000 | 16.99 | 21,000 | 10.49 | 0.26 | 0.47 |
| 46 | 29-Jan | 115.00 | 127.70 | 115.00 | 126.35 | 122.13 | 13.37 | 193.19 | 37,000 | 18.49 | 24,000 | 11.99 | 0.29 | 0.54 |
| 47 | 28-Jan | 118.00 | 118.50 | 103.05 | 111.45 | 111.05 | -11.05 | 170.40 | 119,000 | 59.47 | 76,000 | 37.98 | 0.84 | 1.70 |
| 48 | 27-Jan | 126.00 | 126.05 | 125.30 | 125.30 | 125.55 | -5.00 | 191.58 | 37,000 | 18.49 | 37,000 | 18.49 | 0.46 | 0.83 |
| 49 | 24-Jan | 141.00 | 141.00 | 131.90 | 131.90 | 132.98 | -4.97 | 201.67 | 117,000 | 58.47 | 113,000 | 56.47 | 1.50 | 2.52 |
| 50 | 23-Jan | 145.00 | 145.70 | 138.40 | 138.80 | 140.79 | -4.76 | 212.22 | 59,000 | 29.49 | 53,000 | 26.49 | 0.75 | 1.18 |
| 51 | 22-Jan | 151.05 | 151.05 | 145.40 | 145.40 | 147.20 | -5.26 | 222.31 | 108,000 | 53.97 | 105,000 | 52.47 | 1.55 | 2.35 |
| 52 | 21-Jan | 155.50 | 162.95 | 152.50 | 153.05 | 157.47 | -2.25 | 234.01 | 125,000 | 62.47 | 118,000 | 58.97 | 1.86 | 2.64 |
| 53 | 20-Jan | 147.00 | 158.50 | 145.00 | 156.50 | 153.14 | 3.26 | 239.28 | 247,000 | 123.44 | 231,000 | 115.44 | 3.54 | 5.16 |
| 54 | 17-Jan | 149.00 | 153.00 | 145.50 | 151.40 | 147.30 | -1.16 | 231.49 | 313,000 | 156.42 | 291,000 | 145.43 | 4.29 | 6.50 |
| 55 | 16-Jan | 164.50 | 164.50 | 152.80 | 153.15 | 153.71 | -5.00 | 234.16 | 328,000 | 163.92 | 306,000 | 152.92 | 4.70 | 6.84 |
| 56 | 15-Jan | 158.90 | 173.50 | 158.90 | 160.80 | 163.22 | -4.01 | 245.86 | 763,000 | 381.31 | 674,000 | 336.83 | 11.00 | 15.06 |
| 57 | 14-Jan | 175.00 | 183.75 | 166.25 | 167.25 | 175.02 | 22.27 | 255.72 | 1,740,000 | 869.57 | 1,731,000 | 865.07 | 30.30 | 38.68 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC