| 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: 63.9 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 15,289,698 | Low52 Date: 18-Jul-2025 | SHP: 70.73 / 2.85 / 7.01 / 19.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 183.75 / 69.2 | Month: 83.95 / 63.9 | Week: 72.5 / 67.15 | Day: 70.5 / 65.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 66.00 | 70.50 | 65.00 | 66.05 | 66.51 | -3.65 | 100.99 | 68,000 | 33.98 | 54,000 | 26.99 | 0.36 | 182 |
| 2 | 26-Aug | 70.00 | 70.25 | 68.00 | 68.55 | 68.89 | -2.42 | 104.81 | 15,000 | 7.50 | 12,000 | 6.00 | 0.08 | 40 |
| 3 | 25-Aug | 69.00 | 70.90 | 69.00 | 70.25 | 70.07 | 4.54 | 107.41 | 20,000 | 10.00 | 18,000 | 9.00 | 0.13 | 61 |
| 4 | 22-Aug | 68.30 | 68.30 | 67.20 | 67.20 | 68.03 | -1.47 | 102.75 | 4,000 | 2.00 | 4,000 | 2.00 | 0.03 | 13 |
| 5 | 21-Aug | 68.50 | 69.40 | 68.20 | 68.20 | 68.71 | 0.00 | 104.28 | 16,000 | 8.00 | 11,000 | 5.50 | 0.08 | 37 |
| 6 | 20-Aug | 67.90 | 70.00 | 67.70 | 68.20 | 68.70 | -0.44 | 104.28 | 48,000 | 23.99 | 40,000 | 19.99 | 0.27 | 135 |
| 7 | 19-Aug | 69.50 | 69.90 | 68.20 | 68.50 | 68.83 | 0.88 | 104.73 | 26,000 | 12.99 | 21,000 | 10.49 | 0.14 | 71 |
| 8 | 18-Aug | 69.50 | 71.00 | 67.80 | 67.90 | 68.39 | -2.30 | 103.82 | 27,000 | 13.49 | 26,000 | 12.99 | 0.18 | 88 |
| 9 | 14-Aug | 69.00 | 69.90 | 69.00 | 69.50 | 69.34 | 2.13 | 106.26 | 11,000 | 5.50 | 10,000 | 5.00 | 0.07 | 34 |
| 10 | 13-Aug | 70.00 | 71.95 | 67.15 | 68.05 | 69.47 | 0.44 | 104.05 | 23,000 | 11.49 | 18,000 | 9.00 | 0.13 | 61 |
| 11 | 12-Aug | 70.10 | 71.40 | 67.50 | 67.75 | 68.73 | -3.21 | 103.59 | 23,000 | 11.49 | 20,000 | 10.00 | 0.14 | 67 |
| 12 | 11-Aug | 71.95 | 72.50 | 68.85 | 70.00 | 70.87 | -2.71 | 107.00 | 13,000 | 6.50 | 11,000 | 5.50 | 0.08 | 37 |
| 13 | 08-Aug | 70.60 | 73.20 | 70.15 | 71.95 | 71.82 | 1.91 | 110.01 | 12,000 | 6.00 | 10,000 | 5.00 | 0.07 | 34 |
| 14 | 07-Aug | 73.50 | 73.50 | 70.20 | 70.60 | 71.36 | -4.40 | 107.95 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 34 |
| 15 | 06-Aug | 74.10 | 74.10 | 72.95 | 73.85 | 73.84 | -3.46 | 112.91 | 9,000 | 4.50 | 9,000 | 4.50 | 0.07 | 30 |
| 16 | 05-Aug | 76.00 | 78.00 | 76.00 | 76.50 | 76.58 | -3.16 | 116.97 | 6,000 | 3.00 | 6,000 | 3.00 | 0.05 | 20 |
| 17 | 04-Aug | 78.00 | 79.00 | 75.00 | 79.00 | 77.04 | -1.25 | 120.00 | 20,000 | 10.00 | 15,000 | 7.50 | 0.12 | 51 |
| 18 | 01-Aug | 80.00 | 80.00 | 77.75 | 80.00 | 79.51 | 0.00 | 122.00 | 21,000 | 10.49 | 19,000 | 9.50 | 0.15 | 64 |
| 19 | 31-Jul | 82.50 | 82.95 | 80.00 | 80.00 | 81.51 | -2.32 | 122.00 | 19,000 | 9.50 | 16,000 | 8.00 | 0.13 | 54 |
| 20 | 30-Jul | 81.10 | 83.95 | 80.00 | 81.90 | 82.23 | 2.31 | 125.22 | 49,000 | 24.49 | 39,000 | 19.49 | 0.32 | 131 |
| 21 | 29-Jul | 70.95 | 81.50 | 70.95 | 80.05 | 77.99 | 12.91 | 122.39 | 147,000 | 73.46 | 101,000 | 50.47 | 0.79 | 340 |
| 22 | 28-Jul | 74.70 | 74.70 | 70.00 | 70.90 | 70.93 | -0.07 | 108.40 | 183,000 | 91.45 | 175,000 | 87.46 | 1.24 | 590 |
| 23 | 25-Jul | 69.00 | 71.70 | 69.00 | 70.95 | 70.44 | 3.50 | 108.48 | 34,000 | 16.99 | 32,000 | 15.99 | 0.23 | 108 |
| 24 | 24-Jul | 71.50 | 72.00 | 68.55 | 68.55 | 69.44 | -4.99 | 104.81 | 104,000 | 51.97 | 95,000 | 47.48 | 0.66 | 320 |
| 25 | 23-Jul | 71.50 | 72.25 | 68.50 | 72.15 | 71.14 | 4.79 | 110.32 | 57,000 | 28.49 | 52,000 | 25.99 | 0.37 | 175 |
| 26 | 22-Jul | 67.90 | 70.20 | 65.25 | 68.85 | 68.40 | 2.91 | 105.27 | 46,000 | 22.99 | 45,000 | 22.49 | 0.31 | 152 |
| 27 | 21-Jul | 65.20 | 67.00 | 64.85 | 66.90 | 66.29 | 1.83 | 102.29 | 15,000 | 7.50 | 15,000 | 7.50 | 0.10 | 51 |
| 28 | 18-Jul | 66.50 | 66.50 | 63.90 | 65.70 | 64.48 | -2.30 | 100.45 | 92,000 | 45.98 | 84,000 | 41.98 | 0.54 | 283 |
| 29 | 17-Jul | 68.20 | 70.00 | 67.00 | 67.25 | 68.69 | -1.10 | 102.82 | 17,000 | 8.50 | 16,000 | 8.00 | 0.11 | 54 |
| 30 | 16-Jul | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.12 | 103.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 7 |
| 31 | 15-Jul | 67.50 | 67.90 | 66.00 | 67.25 | 66.85 | -0.37 | 102.82 | 8,000 | 4.00 | 8,000 | 4.00 | 0.05 | 27 |
| 32 | 14-Jul | 69.80 | 69.80 | 67.20 | 67.50 | 68.60 | -1.68 | 103.21 | 9,000 | 4.50 | 6,000 | 3.00 | 0.04 | 20 |
| 33 | 11-Jul | 68.40 | 68.70 | 65.00 | 68.65 | 68.02 | 4.89 | 104.96 | 30,000 | 14.99 | 29,000 | 14.49 | 0.20 | 98 |
| 34 | 10-Jul | 65.00 | 67.50 | 65.00 | 65.45 | 66.49 | -0.15 | 100.07 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 20 |
| 35 | 09-Jul | 66.10 | 67.00 | 64.25 | 65.55 | 66.15 | -0.83 | 100.22 | 13,000 | 6.50 | 13,000 | 6.50 | 0.09 | 44 |
| 36 | 08-Jul | 69.95 | 69.95 | 65.30 | 66.10 | 66.98 | -2.79 | 101.06 | 30,000 | 14.99 | 28,000 | 13.99 | 0.19 | 94 |
| 37 | 07-Jul | 69.80 | 70.70 | 66.35 | 68.00 | 67.07 | -2.58 | 103.00 | 91,000 | 45.48 | 84,000 | 41.98 | 0.56 | 283 |
| 38 | 04-Jul | 72.55 | 72.55 | 69.40 | 69.80 | 70.00 | -3.79 | 106.72 | 24,000 | 11.99 | 24,000 | 11.99 | 0.00 | 81 |
| 39 | 03-Jul | 68.70 | 72.55 | 68.30 | 72.55 | 71.82 | 4.99 | 110.93 | 50,000 | 24.99 | 49,000 | 24.49 | 0.35 | 165 |
| 40 | 02-Jul | 69.15 | 72.90 | 69.00 | 69.10 | 69.62 | -3.83 | 105.65 | 61,000 | 30.48 | 60,000 | 29.99 | 0.42 | 202 |
| 41 | 01-Jul | 72.40 | 72.40 | 71.30 | 71.85 | 71.96 | -2.91 | 109.86 | 14,000 | 7.00 | 14,000 | 7.00 | 0.10 | 47 |
| 42 | 30-Jun | 72.45 | 74.85 | 72.40 | 74.00 | 73.59 | 2.49 | 113.00 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 20 |
| 43 | 27-Jun | 75.00 | 75.00 | 71.70 | 72.20 | 72.96 | -3.15 | 110.39 | 12,000 | 6.00 | 11,000 | 5.50 | 0.08 | 37 |
| 44 | 26-Jun | 72.35 | 74.95 | 72.35 | 74.55 | 73.75 | -0.27 | 113.98 | 8,000 | 4.00 | 7,000 | 3.50 | 0.05 | 24 |
| 45 | 25-Jun | 74.25 | 75.00 | 73.50 | 74.75 | 74.57 | 0.67 | 114.29 | 11,000 | 5.50 | 11,000 | 5.50 | 0.08 | 37 |
| 46 | 24-Jun | 75.50 | 76.55 | 74.25 | 74.25 | 74.68 | -1.66 | 113.53 | 34,000 | 16.99 | 34,000 | 16.99 | 0.25 | 115 |
| 47 | 23-Jun | 73.50 | 76.90 | 73.50 | 75.50 | 75.44 | 2.72 | 115.44 | 24,000 | 11.99 | 23,000 | 11.49 | 0.17 | 78 |
| 48 | 20-Jun | 73.00 | 73.50 | 73.00 | 73.50 | 73.33 | 1.87 | 112.38 | 3,000 | 1.50 | 3,000 | 1.50 | 0.02 | 10 |
| 49 | 19-Jun | 72.45 | 73.60 | 71.65 | 72.15 | 72.00 | -4.31 | 110.32 | 27,000 | 13.49 | 25,000 | 12.49 | 0.00 | 84 |
| 50 | 18-Jun | 78.70 | 79.90 | 74.80 | 75.40 | 76.36 | -4.19 | 115.28 | 39,000 | 19.49 | 33,000 | 16.49 | 0.25 | 111 |
| 51 | 17-Jun | 78.70 | 78.70 | 76.00 | 78.70 | 77.11 | 0.00 | 120.33 | 9,000 | 4.50 | 9,000 | 4.50 | 0.07 | 30 |
| 52 | 16-Jun | 75.00 | 78.75 | 72.95 | 78.70 | 74.79 | 2.54 | 120.33 | 69,000 | 34.48 | 59,000 | 29.49 | 0.44 | 199 |
| 53 | 13-Jun | 77.10 | 78.25 | 76.75 | 76.75 | 77.53 | -1.92 | 117.35 | 10,000 | 5.00 | 10,000 | 5.00 | 0.08 | 34 |
| 54 | 12-Jun | 79.50 | 79.50 | 77.80 | 78.25 | 78.82 | 2.29 | 119.64 | 19,000 | 9.50 | 19,000 | 9.50 | 0.15 | 64 |
| 55 | 11-Jun | 80.00 | 80.00 | 76.50 | 76.50 | 78.20 | -4.26 | 116.97 | 22,000 | 10.99 | 18,000 | 9.00 | 0.14 | 61 |
| 56 | 10-Jun | 76.55 | 80.70 | 76.50 | 79.90 | 79.26 | 3.10 | 122.16 | 19,000 | 9.50 | 19,000 | 9.50 | 0.15 | 64 |
| 57 | 09-Jun | 80.00 | 80.00 | 76.30 | 77.50 | 77.97 | -2.82 | 118.50 | 36,000 | 17.99 | 36,000 | 17.99 | 0.28 | 121 |
| 58 | 06-Jun | 78.50 | 81.20 | 78.50 | 79.75 | 80.15 | 1.59 | 121.94 | 56,000 | 27.99 | 56,000 | 27.99 | 0.45 | 189 |
| 59 | 05-Jun | 74.80 | 79.40 | 72.40 | 78.50 | 76.14 | 3.02 | 120.02 | 62,000 | 30.98 | 51,000 | 25.49 | 0.39 | 172 |
| 60 | 04-Jun | 72.00 | 78.00 | 71.35 | 76.20 | 75.92 | 1.67 | 116.51 | 60,000 | 29.99 | 59,000 | 29.49 | 0.45 | 199 |
| 61 | 03-Jun | 77.35 | 77.35 | 72.00 | 74.95 | 75.39 | 1.56 | 114.60 | 41,000 | 20.49 | 41,000 | 20.49 | 0.31 | 138 |
| 62 | 02-Jun | 73.75 | 73.80 | 73.75 | 73.80 | 73.80 | 4.98 | 112.84 | 104,000 | 51.97 | 103,000 | 51.47 | 0.76 | 347 |
| 63 | 30-May | 71.00 | 71.00 | 69.55 | 70.30 | 70.71 | 2.03 | 107.49 | 18,000 | 9.00 | 18,000 | 9.00 | 0.13 | 61 |
| 64 | 29-May | 68.55 | 70.00 | 68.55 | 68.90 | 69.18 | -2.75 | 105.35 | 6,000 | 3.00 | 6,000 | 3.00 | 0.04 | 20 |
| 65 | 28-May | 70.00 | 71.00 | 70.00 | 70.85 | 70.76 | 1.21 | 108.33 | 10,000 | 5.00 | 10,000 | 5.00 | 0.07 | 34 |
| 66 | 27-May | 70.00 | 72.00 | 68.20 | 70.00 | 70.22 | 0.00 | 107.00 | 10,000 | 5.00 | 9,000 | 4.50 | 0.06 | 30 |
| 67 | 26-May | 70.90 | 70.90 | 69.00 | 70.00 | 69.82 | -0.64 | 107.00 | 17,000 | 8.50 | 16,000 | 8.00 | 0.11 | 54 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC