| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 83.95 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,000 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: 28.05 | Barrier: 33.4; Drift%: 3.33 |
| Basic Industry: 2-3 Wheelers | Total Equity: 15,289,698 | Low52 Date: 30-Mar-2026 | 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: 58.85 / 45.4 | Week: 41.0 / 37.5 | Day: 34.55 / 33.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 34.30 | 34.55 | 33.60 | 34.55 | 34.36 | 3.13 | 52.83 | 14,000 | 13.99 | 10,000 | 9.99 | 0.03 | 28 |
| 2 | 06-Apr | 33.35 | 33.50 | 33.30 | 33.50 | 33.39 | 4.85 | 51.22 | 6,000 | 5.99 | 6,000 | 5.99 | 0.02 | 17 |
| 3 | 02-Apr | 32.35 | 33.55 | 30.80 | 31.95 | 31.85 | -3.03 | 48.85 | 11,000 | 10.99 | 8,000 | 7.99 | 0.03 | 22 |
| 4 | 01-Apr | 31.00 | 33.40 | 31.00 | 32.95 | 32.79 | 15.82 | 50.38 | 10,000 | 9.99 | 7,000 | 6.99 | 0.02 | 20 |
| 5 | 30-Mar | 32.00 | 32.00 | 28.05 | 28.45 | 29.99 | -12.60 | 43.50 | 58,000 | 57.94 | 51,000 | 50.95 | 0.15 | 143 |
| 6 | 27-Mar | 34.00 | 34.05 | 32.30 | 32.55 | 33.18 | -7.92 | 49.77 | 44,000 | 43.96 | 40,000 | 39.96 | 0.13 | 112 |
| 7 | 25-Mar | 33.00 | 35.50 | 33.00 | 35.35 | 35.09 | 5.37 | 54.05 | 23,000 | 22.98 | 19,000 | 18.98 | 0.07 | 53 |
| 8 | 24-Mar | 34.85 | 34.85 | 32.10 | 33.55 | 33.25 | -4.14 | 51.30 | 54,000 | 53.95 | 41,000 | 40.96 | 0.14 | 115 |
| 9 | 23-Mar | 36.80 | 36.80 | 33.45 | 35.00 | 34.31 | -1.41 | 53.00 | 18,000 | 17.98 | 12,000 | 11.99 | 0.04 | 34 |
| 10 | 20-Mar | 34.50 | 36.00 | 34.50 | 35.50 | 35.30 | 3.95 | 54.28 | 12,000 | 11.99 | 11,000 | 10.99 | 0.04 | 31 |
| 11 | 19-Mar | 36.40 | 36.40 | 34.10 | 34.15 | 34.94 | -2.15 | 52.21 | 22,000 | 21.98 | 15,000 | 14.99 | 0.05 | 42 |
| 12 | 18-Mar | 39.00 | 39.00 | 34.10 | 34.90 | 35.40 | -3.06 | 53.36 | 41,000 | 40.96 | 28,000 | 27.97 | 0.10 | 78 |
| 13 | 17-Mar | 34.35 | 36.30 | 34.00 | 36.00 | 34.94 | 3.45 | 55.00 | 18,000 | 17.98 | 17,000 | 16.98 | 0.06 | 48 |
| 14 | 16-Mar | 35.00 | 36.90 | 34.50 | 34.80 | 35.64 | -2.79 | 53.21 | 40,000 | 39.96 | 35,000 | 34.97 | 0.12 | 98 |
| 15 | 13-Mar | 35.05 | 35.90 | 35.05 | 35.80 | 35.66 | 0.42 | 54.74 | 4,000 | 4.00 | 4,000 | 4.00 | 0.01 | 11 |
| 16 | 12-Mar | 36.30 | 36.95 | 35.55 | 35.65 | 36.00 | -3.78 | 54.51 | 19,000 | 18.98 | 17,000 | 16.98 | 0.00 | 48 |
| 17 | 11-Mar | 38.50 | 38.50 | 37.05 | 37.05 | 37.38 | -4.39 | 56.65 | 10,000 | 9.99 | 9,000 | 8.99 | 0.03 | 25 |
| 18 | 10-Mar | 37.50 | 39.00 | 35.50 | 38.75 | 37.08 | 4.73 | 59.25 | 89,000 | 88.91 | 82,000 | 81.92 | 0.30 | 230 |
| 19 | 09-Mar | 35.30 | 37.00 | 35.30 | 37.00 | 36.03 | 0.00 | 56.00 | 19,000 | 18.98 | 14,000 | 13.99 | 0.05 | 39 |
| 20 | 06-Mar | 36.50 | 37.15 | 36.15 | 37.00 | 36.93 | -1.73 | 56.00 | 57,000 | 56.94 | 54,000 | 53.95 | 0.20 | 151 |
| 21 | 05-Mar | 36.20 | 37.75 | 36.15 | 37.65 | 36.74 | 4.58 | 57.57 | 9,000 | 8.99 | 5,000 | 5.00 | 0.02 | 14 |
| 22 | 04-Mar | 37.75 | 37.75 | 34.50 | 36.00 | 36.77 | -4.64 | 55.00 | 76,000 | 75.92 | 67,000 | 66.93 | 0.25 | 188 |
| 23 | 02-Mar | 40.95 | 41.00 | 37.75 | 37.75 | 39.24 | -4.91 | 57.72 | 11,000 | 10.99 | 6,000 | 5.99 | 0.02 | 17 |
| 24 | 27-Feb | 39.90 | 41.00 | 39.20 | 39.70 | 40.06 | 2.98 | 60.70 | 14,000 | 13.99 | 11,000 | 10.99 | 0.04 | 31 |
| 25 | 26-Feb | 39.00 | 40.00 | 38.50 | 38.55 | 39.53 | 2.53 | 58.94 | 23,000 | 22.98 | 19,000 | 18.98 | 0.08 | 53 |
| 26 | 25-Feb | 38.35 | 39.60 | 37.50 | 37.60 | 37.69 | -3.34 | 57.49 | 53,000 | 52.95 | 50,000 | 49.95 | 0.19 | 140 |
| 27 | 24-Feb | 39.35 | 39.35 | 38.90 | 38.90 | 39.18 | -0.64 | 59.48 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 28 | 23-Feb | 40.95 | 40.95 | 39.00 | 39.15 | 39.51 | 1.42 | 59.86 | 38,000 | 37.96 | 35,000 | 34.97 | 0.14 | 98 |
| 29 | 20-Feb | 38.00 | 39.00 | 38.00 | 38.60 | 38.50 | -1.91 | 59.02 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 22 |
| 30 | 19-Feb | 41.25 | 41.25 | 39.00 | 39.35 | 39.73 | -2.60 | 60.16 | 11,000 | 10.99 | 8,000 | 7.99 | 0.03 | 22 |
| 31 | 18-Feb | 40.00 | 40.40 | 39.00 | 40.40 | 39.54 | 4.39 | 61.77 | 7,000 | 6.99 | 6,000 | 5.99 | 0.02 | 17 |
| 32 | 17-Feb | 40.70 | 40.90 | 38.50 | 38.70 | 39.94 | -1.28 | 59.17 | 66,000 | 65.93 | 55,000 | 54.95 | 0.22 | 154 |
| 33 | 16-Feb | 38.70 | 41.70 | 38.70 | 39.20 | 39.84 | -0.76 | 59.94 | 18,000 | 17.98 | 11,000 | 10.99 | 0.04 | 31 |
| 34 | 13-Feb | 41.90 | 42.50 | 39.50 | 39.50 | 41.38 | -5.39 | 60.39 | 32,000 | 31.97 | 22,000 | 21.98 | 0.09 | 62 |
| 35 | 12-Feb | 41.45 | 42.50 | 39.80 | 41.75 | 41.14 | 4.38 | 63.83 | 35,000 | 34.97 | 29,000 | 28.97 | 0.12 | 81 |
| 36 | 11-Feb | 40.50 | 41.45 | 40.00 | 40.00 | 40.19 | -5.66 | 61.00 | 18,000 | 17.98 | 16,000 | 15.98 | 0.06 | 45 |
| 37 | 10-Feb | 41.35 | 42.40 | 40.20 | 42.40 | 41.41 | 2.05 | 64.83 | 9,000 | 8.99 | 8,000 | 7.99 | 0.03 | 22 |
| 38 | 09-Feb | 37.20 | 42.00 | 37.20 | 41.55 | 40.72 | 6.54 | 63.53 | 11,000 | 10.99 | 6,000 | 5.99 | 0.02 | 17 |
| 39 | 06-Feb | 38.20 | 39.05 | 38.20 | 39.00 | 38.68 | -2.01 | 59.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.03 | 22 |
| 40 | 05-Feb | 40.20 | 40.35 | 39.05 | 39.80 | 39.67 | -0.75 | 60.85 | 13,000 | 12.99 | 11,000 | 10.99 | 0.04 | 31 |
| 41 | 04-Feb | 41.65 | 41.65 | 40.10 | 40.10 | 40.63 | -0.25 | 61.31 | 3,000 | 3.00 | 2,000 | 2.00 | 0.01 | 6 |
| 42 | 03-Feb | 42.00 | 42.40 | 39.05 | 40.20 | 40.94 | 5.65 | 61.46 | 17,000 | 16.98 | 10,000 | 9.99 | 0.04 | 28 |
| 43 | 02-Feb | 40.40 | 40.40 | 38.05 | 38.05 | 38.80 | 0.00 | 58.18 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 11 |
| 44 | 01-Feb | 37.10 | 39.40 | 37.10 | 38.05 | 38.21 | -4.88 | 58.18 | 12,000 | 11.99 | 8,000 | 7.99 | 0.03 | 22 |
| 45 | 30-Jan | 39.00 | 40.05 | 39.00 | 40.00 | 39.51 | 3.76 | 61.00 | 7,000 | 6.99 | 5,000 | 5.00 | 0.02 | 14 |
| 46 | 29-Jan | 39.20 | 39.20 | 37.50 | 38.55 | 37.98 | -1.66 | 58.94 | 18,000 | 17.98 | 15,000 | 14.99 | 0.06 | 42 |
| 47 | 28-Jan | 38.00 | 39.20 | 37.15 | 39.20 | 38.10 | 2.48 | 59.94 | 25,000 | 24.98 | 24,000 | 23.98 | 0.09 | 67 |
| 48 | 27-Jan | 38.80 | 38.80 | 38.10 | 38.25 | 38.43 | -1.80 | 58.48 | 20,000 | 19.98 | 12,000 | 11.99 | 0.05 | 34 |
| 49 | 23-Jan | 41.10 | 41.10 | 38.25 | 38.95 | 39.56 | -5.58 | 59.55 | 13,000 | 12.99 | 11,000 | 10.99 | 0.04 | 31 |
| 50 | 22-Jan | 40.40 | 41.35 | 39.65 | 41.25 | 40.52 | 5.10 | 63.07 | 10,000 | 9.99 | 7,000 | 6.99 | 0.03 | 20 |
| 51 | 21-Jan | 40.10 | 40.20 | 39.05 | 39.25 | 39.44 | -4.27 | 60.01 | 21,000 | 20.98 | 15,000 | 14.99 | 0.06 | 42 |
| 52 | 20-Jan | 42.00 | 42.00 | 39.05 | 41.00 | 40.25 | -0.61 | 62.00 | 66,000 | 65.93 | 49,000 | 48.95 | 0.20 | 137 |
| 53 | 19-Jan | 44.00 | 44.00 | 40.10 | 41.25 | 42.19 | -6.25 | 63.07 | 121,000 | 120.88 | 85,000 | 84.92 | 0.36 | 238 |
| 54 | 16-Jan | 44.45 | 45.10 | 44.00 | 44.00 | 44.26 | -0.34 | 67.00 | 27,000 | 26.97 | 21,000 | 20.98 | 0.09 | 59 |
| 55 | 14-Jan | 44.05 | 44.80 | 44.05 | 44.15 | 44.23 | -2.86 | 67.50 | 15,000 | 14.99 | 13,000 | 12.99 | 0.06 | 36 |
| 56 | 13-Jan | 45.00 | 45.50 | 43.25 | 45.45 | 44.66 | 0.11 | 69.49 | 15,000 | 14.99 | 11,000 | 10.99 | 0.05 | 31 |
| 57 | 12-Jan | 46.85 | 46.85 | 45.40 | 45.40 | 46.02 | -3.20 | 69.42 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 20 |
| 58 | 09-Jan | 47.00 | 50.50 | 46.90 | 46.90 | 48.69 | -0.21 | 71.71 | 14,000 | 13.99 | 12,000 | 11.99 | 0.06 | 34 |
| 59 | 08-Jan | 52.00 | 52.00 | 46.00 | 47.00 | 47.61 | -4.86 | 71.00 | 26,000 | 25.97 | 22,000 | 21.98 | 0.10 | 62 |
| 60 | 07-Jan | 49.55 | 49.55 | 49.40 | 49.40 | 49.45 | -0.30 | 75.53 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 8 |
| 61 | 06-Jan | 49.00 | 49.90 | 49.00 | 49.55 | 49.50 | 1.12 | 75.76 | 4,000 | 4.00 | 3,000 | 3.00 | 0.01 | 8 |
| 62 | 05-Jan | 50.00 | 50.00 | 46.00 | 49.00 | 47.76 | -2.00 | 74.00 | 24,000 | 23.98 | 17,000 | 16.98 | 0.08 | 48 |
| 63 | 02-Jan | 48.20 | 51.20 | 48.20 | 50.00 | 49.98 | -1.19 | 76.00 | 21,000 | 20.98 | 19,000 | 18.98 | 0.09 | 53 |
| 64 | 01-Jan | 58.00 | 58.00 | 49.20 | 50.60 | 50.82 | 0.20 | 77.37 | 22,000 | 21.98 | 18,000 | 17.98 | 0.09 | 50 |
| 65 | 31-Dec | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.85 | 77.21 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 66 | 30-Dec | 50.00 | 50.00 | 48.20 | 49.10 | 48.94 | -2.68 | 75.07 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 20 |
| 67 | 29-Dec | 48.45 | 50.95 | 48.45 | 50.45 | 49.39 | 1.82 | 77.14 | 7,000 | 6.99 | 4,000 | 4.00 | 0.02 | 11 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC