| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 6,210.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 26-Aug-2025 | Bumper: 5,825.5; Drift%: 5.01 |
| Industry: Automobiles | Face Value: 1; VWAP21: 5,761.73 | Low52 Price: 4,508.75 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 274,252,240 | Low52 Date: 25-Oct-2024 | SHP: 49.07 / 25.82 / 15.67 / 9.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 149 | ||||
| High/Low Price | Quarter: 5,575.5 / 4,646.0 | Month: 5,774.5 / 5,353.0 | Week: 5,785.5 / 5,643.0 | Day: 6,269.5 / 6,121.0 | Sis67: 114 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6,269.50 | 6,269.50 | 6,121.00 | 6,133.00 | 6,176.45 | -0.29 | 168,198.00 | 719,052 | 4.04 | 328,722 | 3.90 | 203.03 | 128 |
| 2 | 26-Aug | 5,980.00 | 6,210.00 | 5,960.00 | 6,151.00 | 6,122.83 | 2.68 | 168,692.00 | 1,474,805 | 8.29 | 757,829 | 8.98 | 464.01 | 296 |
| 3 | 25-Aug | 5,945.00 | 6,009.00 | 5,880.00 | 5,990.50 | 5,954.87 | 1.11 | 164,290.80 | 822,944 | 4.62 | 612,598 | 7.26 | 364.79 | 239 |
| 4 | 22-Aug | 5,970.00 | 5,973.00 | 5,913.50 | 5,924.50 | 5,943.13 | -0.85 | 162,480.74 | 273,421 | 1.54 | 176,294 | 2.09 | 104.77 | 69 |
| 5 | 21-Aug | 5,990.00 | 5,992.50 | 5,898.00 | 5,975.00 | 5,939.00 | 0.63 | 163,865.00 | 499,089 | 2.80 | 323,134 | 3.83 | 191.00 | 126 |
| 6 | 20-Aug | 5,964.00 | 5,969.50 | 5,905.00 | 5,937.50 | 5,931.02 | -0.02 | 162,837.27 | 510,626 | 2.87 | 368,806 | 4.37 | 218.74 | 144 |
| 7 | 19-Aug | 5,918.00 | 5,995.00 | 5,891.50 | 5,938.50 | 5,958.13 | 0.45 | 162,864.69 | 843,617 | 4.74 | 537,249 | 6.37 | 320.10 | 210 |
| 8 | 18-Aug | 5,880.00 | 6,024.50 | 5,825.50 | 5,912.00 | 5,933.82 | 2.57 | 162,137.00 | 1,288,582 | 7.24 | 699,698 | 8.29 | 415.19 | 273 |
| 9 | 14-Aug | 5,710.00 | 5,785.50 | 5,710.00 | 5,764.00 | 5,755.47 | 0.87 | 158,078.00 | 415,010 | 2.33 | 284,680 | 3.37 | 163.85 | 111 |
| 10 | 13-Aug | 5,658.00 | 5,757.50 | 5,648.50 | 5,714.50 | 5,719.96 | 1.00 | 156,721.44 | 427,562 | 2.40 | 235,845 | 2.80 | 134.90 | 92 |
| 11 | 12-Aug | 5,679.50 | 5,694.00 | 5,643.00 | 5,658.00 | 5,663.57 | -0.24 | 155,171.00 | 429,572 | 2.41 | 298,317 | 3.54 | 168.95 | 116 |
| 12 | 11-Aug | 5,677.00 | 5,708.50 | 5,652.50 | 5,671.50 | 5,676.30 | 0.15 | 155,542.16 | 475,811 | 2.67 | 308,628 | 3.66 | 175.19 | 122 |
| 13 | 08-Aug | 5,681.50 | 5,711.50 | 5,655.50 | 5,663.00 | 5,679.12 | -0.33 | 155,309.00 | 373,874 | 2.10 | 253,033 | 3.00 | 143.70 | 100 |
| 14 | 07-Aug | 5,660.00 | 5,694.50 | 5,588.00 | 5,681.50 | 5,636.83 | 0.24 | 155,816.41 | 266,900 | 1.50 | 168,980 | 2.00 | 95.25 | 67 |
| 15 | 06-Aug | 5,684.50 | 5,712.50 | 5,651.00 | 5,668.00 | 5,678.55 | -0.23 | 155,446.00 | 202,535 | 1.14 | 108,290 | 1.28 | 61.49 | 43 |
| 16 | 05-Aug | 5,625.00 | 5,690.00 | 5,584.50 | 5,681.00 | 5,642.95 | 1.07 | 155,802.00 | 458,305 | 2.58 | 290,758 | 3.45 | 164.07 | 114 |
| 17 | 04-Aug | 5,527.50 | 5,670.00 | 5,520.00 | 5,621.00 | 5,623.08 | 1.68 | 154,157.00 | 505,407 | 2.84 | 258,069 | 3.06 | 145.11 | 102 |
| 18 | 01-Aug | 5,551.00 | 5,670.00 | 5,475.00 | 5,528.00 | 5,574.77 | 1.09 | 151,606.00 | 1,408,773 | 7.92 | 426,896 | 5.06 | 237.98 | 168 |
| 19 | 31-Jul | 5,450.00 | 5,510.00 | 5,386.50 | 5,468.50 | 5,457.85 | -0.23 | 149,974.84 | 307,018 | 1.73 | 142,892 | 1.69 | 77.99 | 56 |
| 20 | 30-Jul | 5,465.00 | 5,556.50 | 5,440.00 | 5,481.00 | 5,499.77 | 0.19 | 150,317.00 | 266,223 | 1.50 | 137,815 | 1.63 | 75.80 | 54 |
| 21 | 29-Jul | 5,390.00 | 5,484.00 | 5,353.00 | 5,470.50 | 5,428.76 | 1.57 | 150,029.69 | 217,256 | 1.22 | 137,078 | 1.62 | 74.42 | 54 |
| 22 | 28-Jul | 5,433.00 | 5,456.00 | 5,357.00 | 5,386.00 | 5,399.61 | -0.87 | 147,712.00 | 322,292 | 1.81 | 197,349 | 2.34 | 106.56 | 78 |
| 23 | 25-Jul | 5,480.00 | 5,480.00 | 5,372.50 | 5,433.00 | 5,415.64 | -0.66 | 149,001.00 | 292,877 | 1.65 | 180,173 | 2.14 | 97.58 | 71 |
| 24 | 24-Jul | 5,440.00 | 5,502.00 | 5,434.00 | 5,469.00 | 5,469.26 | 0.51 | 149,988.00 | 284,450 | 1.60 | 176,346 | 2.09 | 96.45 | 69 |
| 25 | 23-Jul | 5,432.00 | 5,462.00 | 5,422.00 | 5,441.50 | 5,442.73 | 0.04 | 149,234.36 | 344,237 | 1.93 | 267,541 | 3.17 | 145.62 | 105 |
| 26 | 22-Jul | 5,470.00 | 5,539.00 | 5,433.50 | 5,439.50 | 5,465.19 | -2.13 | 149,179.51 | 517,944 | 2.91 | 342,535 | 4.06 | 187.20 | 135 |
| 27 | 21-Jul | 5,597.00 | 5,627.00 | 5,540.50 | 5,558.00 | 5,576.75 | -1.24 | 152,429.00 | 190,717 | 1.07 | 115,961 | 1.37 | 64.67 | 46 |
| 28 | 18-Jul | 5,664.00 | 5,681.50 | 5,611.50 | 5,627.50 | 5,639.27 | -0.40 | 154,335.45 | 254,828 | 1.43 | 182,848 | 2.17 | 103.11 | 72 |
| 29 | 17-Jul | 5,668.00 | 5,683.00 | 5,628.00 | 5,650.00 | 5,648.11 | 0.42 | 154,952.00 | 391,603 | 2.20 | 239,999 | 2.85 | 135.55 | 95 |
| 30 | 16-Jul | 5,600.00 | 5,633.50 | 5,540.00 | 5,626.50 | 5,596.52 | 0.63 | 154,308.02 | 226,544 | 1.27 | 140,474 | 1.67 | 78.62 | 55 |
| 31 | 15-Jul | 5,590.00 | 5,642.50 | 5,568.50 | 5,591.00 | 5,597.33 | 0.91 | 153,334.00 | 715,066 | 4.02 | 530,738 | 6.29 | 297.07 | 209 |
| 32 | 14-Jul | 5,606.50 | 5,615.50 | 5,520.50 | 5,540.50 | 5,541.75 | -1.28 | 151,949.45 | 503,684 | 2.83 | 378,647 | 4.49 | 209.84 | 149 |
| 33 | 11-Jul | 5,632.00 | 5,683.50 | 5,589.00 | 5,612.50 | 5,624.67 | -0.70 | 153,924.07 | 522,930 | 2.94 | 389,493 | 4.62 | 219.08 | 153 |
| 34 | 10-Jul | 5,692.00 | 5,705.00 | 5,635.00 | 5,652.00 | 5,662.51 | -0.76 | 155,007.00 | 189,074 | 1.06 | 139,890 | 1.66 | 79.21 | 55 |
| 35 | 09-Jul | 5,671.00 | 5,718.50 | 5,669.50 | 5,695.00 | 5,693.32 | 0.27 | 156,186.00 | 177,978 | 1.00 | 106,498 | 1.26 | 60.63 | 42 |
| 36 | 08-Jul | 5,705.00 | 5,705.00 | 5,648.50 | 5,679.50 | 5,670.08 | -0.05 | 155,761.56 | 180,630 | 1.01 | 117,039 | 1.39 | 66.36 | 46 |
| 37 | 07-Jul | 5,630.00 | 5,700.00 | 5,625.00 | 5,682.50 | 5,679.78 | 0.95 | 155,843.84 | 227,078 | 1.28 | 121,909 | 1.45 | 69.24 | 48 |
| 38 | 04-Jul | 5,715.50 | 5,715.50 | 5,620.00 | 5,629.00 | 5,646.90 | -1.52 | 154,376.00 | 185,006 | 1.04 | 84,355 | 1.00 | 47.63 | 33 |
| 39 | 03-Jul | 5,710.00 | 5,774.50 | 5,700.00 | 5,716.00 | 5,734.88 | -0.11 | 156,762.00 | 335,537 | 1.89 | 197,362 | 2.34 | 113.18 | 78 |
| 40 | 02-Jul | 5,687.00 | 5,745.00 | 5,687.00 | 5,722.50 | 5,726.26 | 0.12 | 156,940.84 | 299,925 | 1.69 | 190,975 | 2.26 | 109.36 | 75 |
| 41 | 01-Jul | 5,656.50 | 5,749.00 | 5,632.50 | 5,715.50 | 5,693.98 | 1.04 | 156,748.87 | 534,027 | 3.00 | 247,551 | 2.93 | 140.96 | 97 |
| 42 | 30-Jun | 5,660.00 | 5,683.50 | 5,613.00 | 5,656.50 | 5,647.33 | -0.06 | 155,130.78 | 340,049 | 1.91 | 229,249 | 2.72 | 129.46 | 90 |
| 43 | 27-Jun | 5,615.00 | 5,685.00 | 5,595.00 | 5,660.00 | 5,655.30 | 0.86 | 155,226.00 | 413,724 | 2.32 | 258,307 | 3.06 | 146.08 | 102 |
| 44 | 26-Jun | 5,576.50 | 5,622.50 | 5,512.00 | 5,611.50 | 5,567.61 | 0.64 | 153,896.64 | 788,150 | 4.43 | 507,300 | 6.01 | 282.44 | 200 |
| 45 | 25-Jun | 5,632.00 | 5,652.50 | 5,567.50 | 5,576.00 | 5,594.50 | -0.94 | 152,923.00 | 449,222 | 2.52 | 304,610 | 3.61 | 170.41 | 120 |
| 46 | 24-Jun | 5,589.00 | 5,639.50 | 5,560.00 | 5,629.00 | 5,618.65 | 1.38 | 154,376.00 | 579,369 | 3.26 | 366,155 | 4.34 | 205.73 | 144 |
| 47 | 23-Jun | 5,495.00 | 5,560.00 | 5,479.50 | 5,552.50 | 5,525.16 | 0.50 | 152,278.56 | 247,519 | 1.39 | 140,524 | 1.67 | 77.64 | 55 |
| 48 | 20-Jun | 5,530.00 | 5,542.00 | 5,495.00 | 5,525.00 | 5,518.10 | 0.57 | 151,524.00 | 776,879 | 4.37 | 500,069 | 5.93 | 275.94 | 197 |
| 49 | 19-Jun | 5,410.00 | 5,506.50 | 5,405.00 | 5,493.50 | 5,478.39 | 1.86 | 150,660.47 | 923,400 | 5.19 | 471,289 | 5.59 | 258.19 | 186 |
| 50 | 18-Jun | 5,334.00 | 5,463.00 | 5,307.50 | 5,393.00 | 5,415.71 | 0.97 | 147,904.00 | 774,670 | 4.35 | 408,932 | 4.85 | 221.47 | 161 |
| 51 | 17-Jun | 5,381.00 | 5,391.00 | 5,311.00 | 5,341.00 | 5,339.26 | -0.45 | 146,478.00 | 710,729 | 3.99 | 506,507 | 6.00 | 270.44 | 200 |
| 52 | 16-Jun | 5,305.00 | 5,381.50 | 5,305.00 | 5,365.00 | 5,358.16 | 0.86 | 147,136.00 | 294,926 | 1.66 | 166,593 | 1.97 | 89.26 | 66 |
| 53 | 13-Jun | 5,280.00 | 5,333.50 | 5,219.50 | 5,319.00 | 5,278.56 | 0.07 | 145,874.00 | 414,671 | 2.33 | 250,892 | 2.97 | 132.43 | 99 |
| 54 | 12-Jun | 5,351.00 | 5,375.00 | 5,302.00 | 5,315.50 | 5,337.23 | -0.68 | 145,778.78 | 337,217 | 1.89 | 203,949 | 2.42 | 108.85 | 80 |
| 55 | 11-Jun | 5,370.00 | 5,434.50 | 5,342.50 | 5,352.00 | 5,381.13 | -0.47 | 146,779.00 | 366,787 | 2.06 | 246,070 | 2.92 | 132.41 | 97 |
| 56 | 10-Jun | 5,426.00 | 5,426.00 | 5,370.50 | 5,377.50 | 5,402.05 | -0.25 | 147,479.14 | 330,659 | 1.86 | 217,190 | 2.57 | 117.33 | 86 |
| 57 | 09-Jun | 5,422.00 | 5,444.00 | 5,377.50 | 5,391.00 | 5,398.89 | -0.06 | 147,849.00 | 270,949 | 1.52 | 174,227 | 2.07 | 94.06 | 69 |
| 58 | 06-Jun | 5,290.50 | 5,405.00 | 5,261.50 | 5,394.00 | 5,356.36 | 1.61 | 147,931.00 | 538,092 | 3.02 | 336,860 | 3.99 | 180.43 | 133 |
| 59 | 05-Jun | 5,331.50 | 5,338.00 | 5,284.00 | 5,308.50 | 5,312.63 | -0.21 | 145,586.80 | 459,910 | 2.58 | 267,887 | 3.18 | 142.32 | 106 |
| 60 | 04-Jun | 5,340.00 | 5,385.50 | 5,296.50 | 5,319.50 | 5,331.78 | -0.64 | 145,888.48 | 321,913 | 1.81 | 230,840 | 2.74 | 123.08 | 91 |
| 61 | 03-Jun | 5,414.00 | 5,414.00 | 5,296.00 | 5,354.00 | 5,344.09 | -0.13 | 146,834.00 | 479,572 | 2.69 | 302,794 | 3.59 | 161.82 | 119 |
| 62 | 02-Jun | 5,340.00 | 5,385.00 | 5,316.50 | 5,361.00 | 5,353.38 | 0.52 | 147,026.00 | 475,698 | 2.67 | 303,470 | 3.60 | 162.46 | 120 |
| 63 | 30-May | 5,378.00 | 5,403.00 | 5,319.50 | 5,333.50 | 5,341.16 | -0.85 | 146,272.43 | 915,804 | 5.15 | 691,470 | 8.20 | 369.33 | 272 |
| 64 | 29-May | 5,328.50 | 5,396.50 | 5,287.00 | 5,379.00 | 5,339.18 | 0.99 | 147,520.00 | 704,795 | 3.96 | 441,558 | 5.23 | 235.76 | 174 |
| 65 | 28-May | 5,405.00 | 5,409.50 | 5,314.00 | 5,326.50 | 5,356.41 | -1.17 | 146,080.46 | 380,066 | 2.14 | 232,562 | 2.76 | 124.57 | 92 |
| 66 | 27-May | 5,420.00 | 5,445.00 | 5,376.00 | 5,389.50 | 5,401.15 | -0.70 | 147,808.24 | 452,769 | 2.54 | 302,032 | 3.58 | 163.13 | 119 |
| 67 | 26-May | 5,403.00 | 5,473.00 | 5,400.50 | 5,427.50 | 5,440.24 | 0.51 | 148,850.40 | 337,099 | 1.89 | 203,457 | 2.41 | 110.69 | 80 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC