| 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: 5,632.5; Drift%: -0.36 |
| Industry: Automobiles | Face Value: 1; VWAP21: 5,577.58 | Low52 Price: 4,508.75 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 274,252,240 | Low52 Date: 25-Oct-2024 | SHP: 49.08 / 25.02 / 16.55 / 9.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 92 | ||||
| High/Low Price | Quarter: 5,575.5 / 4,646.0 | Month: 5,628.0 / 5,260.5 | Week: 5,774.5 / 5,613.0 | Day: 5,683.5 / 5,589.0 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 5,390.00 | 5,437.50 | 5,376.00 | 5,400.00 | 5,408.26 | 0.24 | 148,096.00 | 282,287 | 1.59 | 178,157 | 2.11 | 96.35 | 70 |
| 37 | 22-May | 5,382.00 | 5,410.00 | 5,320.00 | 5,387.00 | 5,361.56 | -0.41 | 147,739.00 | 461,736 | 2.59 | 254,787 | 3.02 | 136.61 | 100 |
| 38 | 21-May | 5,410.00 | 5,477.50 | 5,385.00 | 5,409.00 | 5,423.61 | 0.40 | 148,343.00 | 300,888 | 1.69 | 131,293 | 1.56 | 71.21 | 52 |
| 39 | 20-May | 5,550.00 | 5,557.50 | 5,380.00 | 5,387.50 | 5,435.94 | -2.58 | 147,753.39 | 402,780 | 2.26 | 186,658 | 2.21 | 101.47 | 74 |
| 40 | 19-May | 5,510.00 | 5,628.00 | 5,509.50 | 5,530.00 | 5,578.23 | 0.37 | 151,661.00 | 654,074 | 3.68 | 326,666 | 3.87 | 182.22 | 128 |
| 41 | 16-May | 5,504.00 | 5,585.50 | 5,491.00 | 5,509.50 | 5,538.12 | 0.80 | 151,099.27 | 638,327 | 3.59 | 237,253 | 2.81 | 131.39 | 93 |
| 42 | 15-May | 5,500.00 | 5,548.00 | 5,360.00 | 5,466.00 | 5,456.86 | 0.36 | 149,906.00 | 1,930,277 | 10.85 | 767,861 | 9.10 | 419.01 | 301 |
| 43 | 14-May | 5,430.00 | 5,477.50 | 5,360.00 | 5,446.50 | 5,434.81 | 0.51 | 149,371.48 | 315,866 | 1.77 | 112,232 | 1.33 | 61.00 | 44 |
| 44 | 13-May | 5,506.50 | 5,553.50 | 5,392.50 | 5,419.00 | 5,443.59 | -1.83 | 148,617.00 | 416,275 | 2.34 | 243,544 | 2.89 | 132.58 | 96 |
| 45 | 12-May | 5,505.00 | 5,541.00 | 5,414.00 | 5,520.00 | 5,498.63 | 3.68 | 151,387.00 | 327,631 | 1.84 | 197,496 | 2.34 | 108.60 | 77 |
| 46 | 09-May | 5,295.00 | 5,340.50 | 5,260.50 | 5,324.00 | 5,300.75 | -0.90 | 146,011.00 | 412,056 | 2.32 | 251,266 | 2.98 | 133.19 | 99 |
| 47 | 08-May | 5,463.50 | 5,488.50 | 5,339.50 | 5,372.50 | 5,403.54 | -2.12 | 147,342.02 | 609,858 | 3.43 | 278,231 | 3.30 | 150.34 | 109 |
| 48 | 07-May | 5,460.50 | 5,571.00 | 5,452.50 | 5,489.00 | 5,506.44 | -0.47 | 150,537.00 | 349,955 | 1.97 | 193,781 | 2.30 | 106.70 | 76 |
| 49 | 06-May | 5,460.50 | 5,597.00 | 5,440.50 | 5,515.00 | 5,542.36 | 1.00 | 151,250.00 | 514,699 | 2.89 | 198,950 | 2.36 | 110.27 | 78 |
| 50 | 05-May | 5,469.50 | 5,480.00 | 5,411.00 | 5,460.50 | 5,450.54 | 0.42 | 149,755.44 | 320,466 | 1.80 | 177,732 | 2.11 | 96.87 | 70 |
| 51 | 02-May | 5,560.00 | 5,560.00 | 5,376.00 | 5,437.50 | 5,436.49 | -2.33 | 149,124.66 | 695,557 | 3.91 | 308,913 | 3.66 | 167.94 | 121 |
| 52 | 30-Apr | 5,605.00 | 5,605.00 | 5,505.50 | 5,567.00 | 5,558.91 | -0.22 | 152,676.00 | 509,786 | 2.86 | 339,613 | 4.03 | 188.79 | 133 |
| 53 | 29-Apr | 5,626.50 | 5,691.50 | 5,508.00 | 5,579.00 | 5,570.01 | -0.76 | 153,005.00 | 309,552 | 1.74 | 149,517 | 1.77 | 83.28 | 59 |
| 54 | 28-Apr | 5,580.50 | 5,658.00 | 5,550.50 | 5,622.00 | 5,618.00 | 0.83 | 154,184.00 | 403,569 | 2.27 | 241,084 | 2.86 | 135.00 | 95 |
| 55 | 25-Apr | 5,662.50 | 5,668.00 | 5,517.50 | 5,575.50 | 5,580.77 | -1.33 | 152,909.34 | 457,510 | 2.57 | 276,588 | 3.28 | 154.36 | 108 |
| 56 | 24-Apr | 5,736.00 | 5,774.50 | 5,620.00 | 5,650.50 | 5,678.29 | -1.56 | 154,966.23 | 503,663 | 2.83 | 295,851 | 3.51 | 167.99 | 116 |
| 57 | 23-Apr | 5,789.00 | 5,816.50 | 5,605.50 | 5,740.00 | 5,712.56 | -0.76 | 157,420.00 | 582,611 | 3.27 | 263,408 | 3.12 | 150.47 | 103 |
| 58 | 22-Apr | 5,811.00 | 5,906.50 | 5,766.50 | 5,784.00 | 5,830.24 | -0.46 | 158,627.00 | 459,537 | 2.58 | 248,772 | 2.95 | 145.04 | 98 |
| 59 | 21-Apr | 5,695.50 | 5,857.50 | 5,643.50 | 5,810.50 | 5,784.39 | 2.32 | 159,354.26 | 551,547 | 3.10 | 316,053 | 3.75 | 182.82 | 124 |
| 60 | 17-Apr | 5,615.50 | 5,715.50 | 5,576.00 | 5,678.50 | 5,662.56 | 1.12 | 155,734.13 | 564,357 | 3.17 | 333,957 | 3.96 | 189.11 | 131 |
| 61 | 16-Apr | 5,549.00 | 5,630.00 | 5,539.00 | 5,615.50 | 5,599.42 | 1.56 | 154,006.35 | 734,279 | 4.13 | 455,025 | 5.39 | 254.79 | 178 |
| 62 | 15-Apr | 5,464.00 | 5,557.00 | 5,399.00 | 5,529.00 | 5,497.10 | 3.33 | 151,634.00 | 542,322 | 3.05 | 357,843 | 4.24 | 196.71 | 140 |
| 63 | 11-Apr | 5,290.00 | 5,409.00 | 5,290.00 | 5,350.90 | 5,359.34 | 1.76 | 146,749.63 | 500,528 | 2.81 | 302,249 | 3.58 | 161.99 | 119 |
| 64 | 09-Apr | 5,270.55 | 5,324.00 | 5,182.35 | 5,258.30 | 5,258.03 | 0.52 | 144,210.06 | 472,302 | 2.65 | 298,575 | 3.54 | 156.99 | 117 |
| 65 | 08-Apr | 5,165.55 | 5,269.00 | 5,109.80 | 5,231.35 | 5,205.77 | 3.28 | 143,470.95 | 355,195 | 2.00 | 168,816 | 2.00 | 87.88 | 66 |
| 66 | 07-Apr | 5,000.00 | 5,167.40 | 4,999.95 | 5,065.25 | 5,076.21 | -3.48 | 138,915.62 | 519,173 | 2.92 | 321,845 | 3.82 | 163.38 | 126 |
| 67 | 04-Apr | 5,350.95 | 5,355.10 | 5,230.00 | 5,247.90 | 5,284.10 | -2.44 | 143,924.83 | 261,887 | 1.47 | 143,445 | 1.70 | 75.80 | 56 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC