| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 5,906.5 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 22-Apr-2025 | Bumper: 5,440.5; Drift%: -0.58 |
| Industry: Automobiles | Face Value: 1 | Low52 Price: 4,253.85 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 274,164,080 | Low52 Date: 04-Jun-2024 | SHP: 49.08 / 25.02 / 16.55 / 9.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.01 | ||||
| High/Low Price | Quarter: 5,575.5 / 4,646.0 | Month: 5,499.85 / 4,780.9 | Week: 5,585.5 / 5,360.0 | Day: 5,477.5 / 5,385.0 | Float67: 1.04 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 5,410.00 | 5,477.50 | 5,385.00 | 5,409.00 | 5,423.61 | 0.40 | 148,295.00 | 300,888 | 1.34 | 131,293 | 1.17 | 71.21 | 0.52 |
| 2 | 20-May | 5,550.00 | 5,557.50 | 5,380.00 | 5,387.50 | 5,435.94 | -2.58 | 147,705.90 | 402,780 | 1.80 | 186,658 | 1.66 | 101.47 | 0.74 |
| 3 | 19-May | 5,510.00 | 5,628.00 | 5,509.50 | 5,530.00 | 5,578.23 | 0.37 | 151,612.00 | 654,074 | 2.92 | 326,666 | 2.91 | 182.22 | 1.28 |
| 4 | 16-May | 5,504.00 | 5,585.50 | 5,491.00 | 5,509.50 | 5,538.12 | 0.80 | 151,050.70 | 638,327 | 2.85 | 237,253 | 2.11 | 131.39 | 0.93 |
| 5 | 15-May | 5,500.00 | 5,548.00 | 5,360.00 | 5,466.00 | 5,456.86 | 0.36 | 149,858.00 | 1,930,277 | 8.61 | 767,861 | 6.84 | 419.01 | 3.01 |
| 6 | 14-May | 5,430.00 | 5,477.50 | 5,360.00 | 5,446.50 | 5,434.81 | 0.51 | 149,323.47 | 315,866 | 1.41 | 112,232 | 1.00 | 61.00 | 0.44 |
| 7 | 13-May | 5,506.50 | 5,553.50 | 5,392.50 | 5,419.00 | 5,443.59 | -1.83 | 148,569.00 | 416,275 | 1.86 | 243,544 | 2.17 | 132.58 | 0.96 |
| 8 | 12-May | 5,505.00 | 5,541.00 | 5,414.00 | 5,520.00 | 5,498.63 | 3.68 | 151,338.00 | 327,631 | 1.46 | 197,496 | 1.76 | 108.60 | 0.77 |
| 9 | 09-May | 5,295.00 | 5,340.50 | 5,260.50 | 5,324.00 | 5,300.75 | -0.90 | 145,964.00 | 412,056 | 1.84 | 251,266 | 2.24 | 133.19 | 0.99 |
| 10 | 08-May | 5,463.50 | 5,488.50 | 5,339.50 | 5,372.50 | 5,403.54 | -2.12 | 147,294.65 | 609,858 | 2.72 | 278,231 | 2.48 | 150.34 | 1.09 |
| 11 | 07-May | 5,460.50 | 5,571.00 | 5,452.50 | 5,489.00 | 5,506.44 | -0.47 | 150,488.00 | 349,955 | 1.56 | 193,781 | 1.73 | 106.70 | 0.76 |
| 12 | 06-May | 5,460.50 | 5,597.00 | 5,440.50 | 5,515.00 | 5,542.36 | 1.00 | 151,201.00 | 514,699 | 2.29 | 198,950 | 1.77 | 110.27 | 0.78 |
| 13 | 05-May | 5,469.50 | 5,480.00 | 5,411.00 | 5,460.50 | 5,450.54 | 0.42 | 149,707.30 | 320,466 | 1.43 | 177,732 | 1.58 | 96.87 | 0.70 |
| 14 | 02-May | 5,560.00 | 5,560.00 | 5,376.00 | 5,437.50 | 5,436.49 | -2.33 | 149,076.72 | 695,557 | 3.10 | 308,913 | 2.75 | 167.94 | 1.21 |
| 15 | 30-Apr | 5,605.00 | 5,605.00 | 5,505.50 | 5,567.00 | 5,558.91 | -0.22 | 152,627.00 | 509,786 | 2.27 | 339,613 | 3.03 | 188.79 | 1.33 |
| 16 | 29-Apr | 5,626.50 | 5,691.50 | 5,508.00 | 5,579.00 | 5,570.01 | -0.76 | 152,956.00 | 309,552 | 1.38 | 149,517 | 1.33 | 83.28 | 0.59 |
| 17 | 28-Apr | 5,580.50 | 5,658.00 | 5,550.50 | 5,622.00 | 5,618.00 | 0.83 | 154,135.00 | 403,569 | 1.80 | 241,084 | 2.15 | 135.00 | 0.95 |
| 18 | 25-Apr | 5,662.50 | 5,668.00 | 5,517.50 | 5,575.50 | 5,580.77 | -1.33 | 152,860.18 | 457,510 | 2.04 | 276,588 | 2.46 | 154.36 | 1.08 |
| 19 | 24-Apr | 5,736.00 | 5,774.50 | 5,620.00 | 5,650.50 | 5,678.29 | -1.56 | 154,916.41 | 503,663 | 2.25 | 295,851 | 2.64 | 167.99 | 1.16 |
| 20 | 23-Apr | 5,789.00 | 5,816.50 | 5,605.50 | 5,740.00 | 5,712.56 | -0.76 | 157,370.00 | 582,611 | 2.60 | 263,408 | 2.35 | 150.47 | 1.03 |
| 21 | 22-Apr | 5,811.00 | 5,906.50 | 5,766.50 | 5,784.00 | 5,830.24 | -0.46 | 158,576.00 | 459,537 | 2.05 | 248,772 | 2.22 | 145.04 | 0.98 |
| 22 | 21-Apr | 5,695.50 | 5,857.50 | 5,643.50 | 5,810.50 | 5,784.39 | 2.32 | 159,303.04 | 551,547 | 2.46 | 316,053 | 2.82 | 182.82 | 1.24 |
| 23 | 17-Apr | 5,615.50 | 5,715.50 | 5,576.00 | 5,678.50 | 5,662.56 | 1.12 | 155,684.07 | 564,357 | 2.52 | 333,957 | 2.98 | 189.11 | 1.31 |
| 24 | 16-Apr | 5,549.00 | 5,630.00 | 5,539.00 | 5,615.50 | 5,599.42 | 1.56 | 153,956.84 | 734,279 | 3.27 | 455,025 | 4.05 | 254.79 | 1.78 |
| 25 | 15-Apr | 5,464.00 | 5,557.00 | 5,399.00 | 5,529.00 | 5,497.10 | 3.33 | 151,585.00 | 542,322 | 2.42 | 357,843 | 3.19 | 196.71 | 1.40 |
| 26 | 11-Apr | 5,290.00 | 5,409.00 | 5,290.00 | 5,350.90 | 5,359.34 | 1.76 | 146,702.46 | 500,528 | 2.23 | 302,249 | 2.69 | 161.99 | 1.19 |
| 27 | 09-Apr | 5,270.55 | 5,324.00 | 5,182.35 | 5,258.30 | 5,258.03 | 0.52 | 144,163.70 | 472,302 | 2.11 | 298,575 | 2.66 | 156.99 | 1.17 |
| 28 | 08-Apr | 5,165.55 | 5,269.00 | 5,109.80 | 5,231.35 | 5,205.77 | 3.28 | 143,424.83 | 355,195 | 1.58 | 168,816 | 1.50 | 87.88 | 0.66 |
| 29 | 07-Apr | 5,000.00 | 5,167.40 | 4,999.95 | 5,065.25 | 5,076.21 | -3.48 | 138,870.96 | 519,173 | 2.31 | 321,845 | 2.87 | 163.38 | 1.26 |
| 30 | 04-Apr | 5,350.95 | 5,355.10 | 5,230.00 | 5,247.90 | 5,284.10 | -2.44 | 143,878.57 | 261,887 | 1.17 | 143,445 | 1.28 | 75.80 | 0.56 |
| 31 | 03-Apr | 5,265.00 | 5,408.30 | 5,265.00 | 5,379.15 | 5,376.68 | 0.44 | 147,476.97 | 224,286 | 1.00 | 138,703 | 1.24 | 74.58 | 0.54 |
| 32 | 02-Apr | 5,361.70 | 5,393.95 | 5,311.25 | 5,355.50 | 5,346.81 | 0.91 | 146,828.57 | 365,908 | 1.63 | 212,068 | 1.89 | 113.39 | 0.83 |
| 33 | 01-Apr | 5,365.55 | 5,525.00 | 5,266.10 | 5,307.20 | 5,355.30 | -0.76 | 145,504.36 | 562,006 | 2.51 | 295,114 | 2.63 | 158.04 | 1.16 |
| 34 | 28-Mar | 5,363.00 | 5,408.35 | 5,322.45 | 5,347.70 | 5,358.56 | 0.04 | 146,614.73 | 286,609 | 1.28 | 157,015 | 1.40 | 84.14 | 0.62 |
| 35 | 27-Mar | 5,329.45 | 5,405.00 | 5,300.00 | 5,345.75 | 5,354.87 | -1.07 | 146,561.26 | 603,145 | 2.69 | 334,774 | 2.98 | 179.27 | 1.31 |
| 36 | 26-Mar | 5,433.90 | 5,495.00 | 5,390.00 | 5,403.30 | 5,439.06 | -0.51 | 148,139.08 | 384,678 | 1.72 | 224,365 | 2.00 | 122.03 | 0.88 |
| 37 | 25-Mar | 5,460.00 | 5,499.85 | 5,401.20 | 5,431.25 | 5,446.79 | 0.13 | 148,905.37 | 324,007 | 1.44 | 158,536 | 1.41 | 86.35 | 0.62 |
| 38 | 24-Mar | 5,325.50 | 5,456.00 | 5,312.90 | 5,424.20 | 5,396.93 | 2.23 | 148,712.08 | 316,612 | 1.41 | 137,519 | 1.23 | 74.22 | 0.54 |
| 39 | 21-Mar | 5,249.15 | 5,327.95 | 5,230.35 | 5,305.95 | 5,293.80 | 1.46 | 145,470.09 | 414,691 | 1.85 | 226,262 | 2.02 | 119.78 | 0.89 |
| 40 | 20-Mar | 5,129.00 | 5,258.95 | 5,113.30 | 5,229.35 | 5,217.16 | 2.52 | 143,369.99 | 491,655 | 2.19 | 222,565 | 1.98 | 116.12 | 0.87 |
| 41 | 19-Mar | 5,131.00 | 5,139.60 | 5,054.60 | 5,100.90 | 5,095.40 | -0.52 | 139,848.36 | 417,978 | 1.86 | 262,491 | 2.34 | 133.75 | 1.03 |
| 42 | 18-Mar | 5,066.20 | 5,145.00 | 5,065.70 | 5,127.40 | 5,110.59 | 1.53 | 140,574.89 | 328,246 | 1.46 | 185,770 | 1.66 | 94.94 | 0.73 |
| 43 | 17-Mar | 4,935.00 | 5,076.95 | 4,935.00 | 5,050.25 | 5,041.14 | 0.70 | 138,459.71 | 287,729 | 1.28 | 150,478 | 1.34 | 75.86 | 0.59 |
| 44 | 13-Mar | 5,030.50 | 5,047.50 | 4,965.05 | 5,015.25 | 5,013.03 | -0.04 | 137,500.14 | 265,867 | 1.19 | 152,162 | 1.36 | 76.28 | 0.60 |
| 45 | 12-Mar | 4,985.00 | 5,039.90 | 4,960.50 | 5,017.45 | 5,002.67 | 0.64 | 137,560.46 | 235,018 | 1.05 | 103,950 | 0.93 | 52.00 | 0.41 |
| 46 | 11-Mar | 4,950.00 | 5,010.00 | 4,912.05 | 4,985.55 | 4,974.06 | -0.10 | 136,685.87 | 228,128 | 1.02 | 101,223 | 0.90 | 50.35 | 0.40 |
| 47 | 10-Mar | 5,123.00 | 5,130.00 | 4,970.65 | 4,990.55 | 5,034.16 | -2.16 | 136,822.95 | 316,750 | 1.41 | 168,830 | 1.50 | 84.99 | 0.66 |
| 48 | 07-Mar | 5,094.40 | 5,131.40 | 5,073.00 | 5,100.70 | 5,107.74 | 0.12 | 139,842.87 | 590,548 | 2.63 | 424,652 | 3.78 | 216.90 | 1.67 |
| 49 | 06-Mar | 4,995.60 | 5,107.10 | 4,995.60 | 5,094.40 | 5,056.36 | 2.13 | 139,670.15 | 648,307 | 2.89 | 328,328 | 2.93 | 166.01 | 1.29 |
| 50 | 05-Mar | 4,808.00 | 5,004.00 | 4,780.90 | 4,988.30 | 4,955.62 | 3.60 | 136,761.27 | 551,830 | 2.46 | 300,063 | 2.67 | 148.70 | 1.18 |
| 51 | 04-Mar | 4,887.00 | 4,887.00 | 4,788.30 | 4,815.10 | 4,834.11 | -1.86 | 132,012.75 | 638,281 | 2.85 | 393,325 | 3.50 | 190.14 | 1.54 |
| 52 | 03-Mar | 4,827.00 | 4,928.00 | 4,827.00 | 4,906.60 | 4,890.42 | 2.79 | 134,521.35 | 503,560 | 2.25 | 172,775 | 1.54 | 84.49 | 0.68 |
| 53 | 28-Feb | 4,910.05 | 4,931.95 | 4,755.00 | 4,773.60 | 4,827.30 | -3.28 | 130,874.97 | 1,076,243 | 4.80 | 685,251 | 6.11 | 330.79 | 2.69 |
| 54 | 27-Feb | 4,960.50 | 5,000.00 | 4,889.85 | 4,935.50 | 4,929.49 | -1.09 | 135,313.68 | 561,804 | 2.50 | 353,958 | 3.15 | 174.48 | 1.39 |
| 55 | 25-Feb | 5,028.00 | 5,075.00 | 4,978.05 | 4,989.80 | 5,019.16 | -0.42 | 136,802.39 | 402,917 | 1.80 | 169,516 | 1.51 | 85.08 | 0.66 |
| 56 | 24-Feb | 4,936.00 | 5,049.90 | 4,915.55 | 5,010.80 | 5,009.87 | 0.97 | 137,378.14 | 410,180 | 1.83 | 181,644 | 1.62 | 91.00 | 0.71 |
| 57 | 21-Feb | 4,888.00 | 4,982.90 | 4,855.00 | 4,962.45 | 4,946.15 | 1.51 | 136,052.55 | 324,027 | 1.44 | 119,156 | 1.06 | 58.94 | 0.47 |
| 58 | 20-Feb | 4,780.00 | 4,899.00 | 4,777.00 | 4,888.40 | 4,864.28 | 1.62 | 134,022.37 | 277,284 | 1.24 | 145,514 | 1.30 | 70.78 | 0.57 |
| 59 | 19-Feb | 4,700.00 | 4,821.00 | 4,677.05 | 4,810.60 | 4,772.08 | 1.93 | 131,889.37 | 275,722 | 1.23 | 136,829 | 1.22 | 65.30 | 0.54 |
| 60 | 18-Feb | 4,769.00 | 4,772.50 | 4,684.45 | 4,719.40 | 4,714.28 | -0.54 | 129,389.00 | 254,026 | 1.13 | 146,486 | 1.31 | 69.06 | 0.57 |
| 61 | 17-Feb | 4,700.00 | 4,755.00 | 4,646.00 | 4,745.20 | 4,713.78 | 0.89 | 130,096.34 | 232,211 | 1.04 | 72,892 | 0.65 | 34.36 | 0.29 |
| 62 | 14-Feb | 4,831.10 | 4,850.00 | 4,686.05 | 4,703.35 | 4,722.53 | -2.43 | 128,948.96 | 476,473 | 2.12 | 253,845 | 2.26 | 119.88 | 1.00 |
| 63 | 13-Feb | 4,850.65 | 4,907.05 | 4,790.00 | 4,820.40 | 4,852.93 | -0.60 | 132,158.05 | 571,526 | 2.55 | 277,298 | 2.47 | 134.57 | 1.09 |
| 64 | 12-Feb | 4,950.00 | 5,000.00 | 4,834.40 | 4,849.45 | 4,921.97 | -2.47 | 132,954.50 | 813,864 | 3.63 | 407,260 | 3.63 | 200.45 | 1.60 |
| 65 | 11-Feb | 5,138.85 | 5,139.50 | 4,954.95 | 4,972.35 | 5,024.15 | -6.80 | 136,323.98 | 2,272,410 | 10.13 | 1,088,128 | 9.70 | 546.69 | 4.27 |
| 66 | 10-Feb | 5,400.00 | 5,444.90 | 5,307.40 | 5,335.35 | 5,363.74 | -0.69 | 146,276.13 | 631,815 | 2.82 | 313,785 | 2.80 | 168.31 | 1.23 |
| 67 | 07-Feb | 5,368.65 | 5,399.00 | 5,320.05 | 5,372.55 | 5,349.58 | 0.57 | 147,296.02 | 604,384 | 2.69 | 364,629 | 3.25 | 195.06 | 1.43 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC