| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 5,575.5 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 03-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 1 | Low52 Price: 3,886.1 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 274,164,080 | Low52 Date: 03-Apr-2024 | SHP: 49.09 / 25.42 / 16.11 / 9.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.80 | ||||
| High/Low Price | Quarter: 5,575.5 / 4,646.0 | Month: 5,499.85 / 4,780.9 | Week: 5,499.85 / 5,300.0 | Day: 5,408.3 / 5,265.0 | Float67: 1.00 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.37 | 74.58 | 0.54 |
| 2 | 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 | 2.10 | 113.39 | 0.83 |
| 3 | 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 | 2.92 | 158.04 | 1.16 |
| 4 | 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 | 1.55 | 84.14 | 0.62 |
| 5 | 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 | 3.31 | 179.27 | 1.31 |
| 6 | 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 | 2.22 | 122.03 | 0.88 |
| 7 | 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 | 1.57 | 86.35 | 0.62 |
| 8 | 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 | 1.36 | 74.22 | 0.54 |
| 9 | 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 | 2.24 | 119.78 | 0.89 |
| 10 | 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 | 2.20 | 116.12 | 0.87 |
| 11 | 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 | 2.59 | 133.75 | 1.03 |
| 12 | 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 | 1.84 | 94.94 | 0.73 |
| 13 | 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 | 1.49 | 75.86 | 0.59 |
| 14 | 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 | 1.50 | 76.28 | 0.60 |
| 15 | 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 | 1.03 | 52.00 | 0.41 |
| 16 | 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 | 1.00 | 50.35 | 0.40 |
| 17 | 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 | 1.67 | 84.99 | 0.66 |
| 18 | 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 | 4.20 | 216.90 | 1.67 |
| 19 | 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 | 3.24 | 166.01 | 1.29 |
| 20 | 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 | 2.96 | 148.70 | 1.18 |
| 21 | 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 | 3.89 | 190.14 | 1.54 |
| 22 | 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 | 1.71 | 84.49 | 0.68 |
| 23 | 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 | 6.77 | 330.79 | 2.69 |
| 24 | 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 | 3.50 | 174.48 | 1.39 |
| 25 | 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 | 1.67 | 85.08 | 0.66 |
| 26 | 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 | 1.79 | 91.00 | 0.71 |
| 27 | 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 | 1.18 | 58.94 | 0.47 |
| 28 | 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 | 1.44 | 70.78 | 0.57 |
| 29 | 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 | 1.35 | 65.30 | 0.54 |
| 30 | 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 | 1.45 | 69.06 | 0.57 |
| 31 | 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 | 0.72 | 34.36 | 0.29 |
| 32 | 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 | 2.51 | 119.88 | 1.00 |
| 33 | 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 | 2.74 | 134.57 | 1.09 |
| 34 | 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 | 4.02 | 200.45 | 1.60 |
| 35 | 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 | 10.75 | 546.69 | 4.27 |
| 36 | 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 | 3.10 | 168.31 | 1.23 |
| 37 | 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 | 3.60 | 195.06 | 1.43 |
| 38 | 06-Feb | 5,428.10 | 5,445.05 | 5,330.90 | 5,342.00 | 5,366.36 | -1.39 | 146,458.00 | 361,000 | 1.61 | 151,029 | 1.49 | 81.05 | 0.59 |
| 39 | 05-Feb | 5,450.00 | 5,470.00 | 5,351.00 | 5,417.20 | 5,409.30 | -0.60 | 148,520.17 | 442,234 | 1.97 | 252,964 | 2.50 | 136.84 | 0.99 |
| 40 | 04-Feb | 5,536.55 | 5,554.15 | 5,442.00 | 5,450.10 | 5,488.02 | -0.64 | 149,422.17 | 591,631 | 2.64 | 357,553 | 3.53 | 196.23 | 1.40 |
| 41 | 03-Feb | 5,575.00 | 5,575.50 | 5,406.90 | 5,485.25 | 5,487.61 | 1.76 | 150,385.85 | 1,330,533 | 5.93 | 529,422 | 5.23 | 290.53 | 2.08 |
| 42 | 01-Feb | 5,214.80 | 5,423.05 | 5,130.10 | 5,390.15 | 5,307.89 | 3.77 | 147,778.55 | 609,534 | 2.72 | 257,525 | 2.54 | 136.69 | 1.01 |
| 43 | 31-Jan | 5,165.00 | 5,244.00 | 5,145.00 | 5,194.30 | 5,195.28 | 0.58 | 142,409.05 | 394,118 | 1.76 | 213,358 | 2.11 | 110.85 | 0.84 |
| 44 | 30-Jan | 5,182.90 | 5,268.00 | 5,140.05 | 5,164.35 | 5,195.41 | -0.36 | 141,587.93 | 480,830 | 2.14 | 246,118 | 2.43 | 127.87 | 0.97 |
| 45 | 29-Jan | 5,080.55 | 5,235.00 | 5,080.55 | 5,182.90 | 5,188.33 | 1.52 | 142,096.50 | 357,310 | 1.59 | 141,763 | 1.40 | 73.55 | 0.56 |
| 46 | 28-Jan | 5,160.00 | 5,194.00 | 5,090.00 | 5,105.40 | 5,152.72 | -0.76 | 139,971.73 | 603,950 | 2.69 | 375,225 | 3.71 | 193.34 | 1.47 |
| 47 | 27-Jan | 5,190.00 | 5,208.00 | 5,115.60 | 5,144.50 | 5,149.94 | -1.19 | 141,043.71 | 418,597 | 1.87 | 227,850 | 2.25 | 117.34 | 0.89 |
| 48 | 24-Jan | 5,134.00 | 5,224.50 | 5,115.05 | 5,206.30 | 5,182.66 | 1.76 | 142,738.04 | 730,641 | 3.26 | 377,731 | 3.73 | 195.77 | 1.48 |
| 49 | 23-Jan | 4,996.60 | 5,158.00 | 4,977.80 | 5,116.20 | 5,092.53 | 2.08 | 140,267.83 | 442,186 | 1.97 | 201,940 | 1.99 | 102.84 | 0.79 |
| 50 | 22-Jan | 4,980.00 | 5,025.00 | 4,953.20 | 5,009.70 | 4,992.52 | 0.79 | 137,347.98 | 494,734 | 2.21 | 305,849 | 3.02 | 152.70 | 1.20 |
| 51 | 21-Jan | 5,032.35 | 5,080.00 | 4,960.00 | 4,969.95 | 5,011.12 | -0.94 | 136,258.18 | 416,551 | 1.86 | 240,028 | 2.37 | 120.28 | 0.94 |
| 52 | 20-Jan | 5,012.35 | 5,038.45 | 4,930.00 | 5,016.75 | 4,998.89 | 0.09 | 137,541.26 | 255,315 | 1.14 | 130,998 | 1.29 | 65.48 | 0.51 |
| 53 | 17-Jan | 5,005.00 | 5,075.40 | 4,998.05 | 5,012.30 | 5,027.95 | -0.71 | 137,419.26 | 197,564 | 0.88 | 85,502 | 0.84 | 42.99 | 0.34 |
| 54 | 16-Jan | 5,112.05 | 5,134.10 | 5,034.90 | 5,047.80 | 5,075.59 | -0.68 | 138,392.54 | 435,315 | 1.94 | 255,259 | 2.52 | 129.56 | 1.00 |
| 55 | 15-Jan | 5,037.90 | 5,093.40 | 5,004.20 | 5,081.90 | 5,060.71 | 1.03 | 139,327.44 | 497,259 | 2.22 | 312,720 | 3.09 | 158.26 | 1.23 |
| 56 | 14-Jan | 4,950.05 | 5,041.35 | 4,950.05 | 5,029.55 | 5,006.42 | 1.80 | 137,892.19 | 448,429 | 2.00 | 275,666 | 2.72 | 138.01 | 1.08 |
| 57 | 13-Jan | 5,010.00 | 5,024.20 | 4,925.60 | 4,939.10 | 4,958.84 | -2.42 | 135,412.38 | 213,093 | 0.95 | 113,938 | 1.13 | 56.50 | 0.45 |
| 58 | 10-Jan | 5,150.00 | 5,162.70 | 5,040.00 | 5,058.45 | 5,075.72 | -1.61 | 138,684.53 | 316,803 | 1.41 | 158,556 | 1.57 | 80.48 | 0.62 |
| 59 | 09-Jan | 5,186.30 | 5,195.85 | 5,105.00 | 5,139.90 | 5,140.83 | -0.45 | 140,917.60 | 239,408 | 1.07 | 119,900 | 1.18 | 61.64 | 0.47 |
| 60 | 08-Jan | 5,212.20 | 5,237.85 | 5,134.30 | 5,163.20 | 5,171.49 | -0.27 | 141,556.40 | 343,162 | 1.53 | 177,597 | 1.75 | 91.84 | 0.70 |
| 61 | 07-Jan | 5,250.10 | 5,292.00 | 5,166.50 | 5,177.30 | 5,205.63 | -1.41 | 141,942.97 | 439,721 | 1.96 | 243,494 | 2.41 | 126.75 | 0.96 |
| 62 | 06-Jan | 5,310.75 | 5,350.00 | 5,188.45 | 5,250.10 | 5,257.03 | -1.16 | 143,938.88 | 419,050 | 1.87 | 182,782 | 1.81 | 96.09 | 0.72 |
| 63 | 03-Jan | 5,325.00 | 5,385.70 | 5,270.75 | 5,310.75 | 5,325.66 | 0.05 | 145,601.69 | 836,689 | 3.73 | 280,601 | 2.77 | 149.44 | 1.10 |
| 64 | 02-Jan | 4,885.00 | 5,330.00 | 4,867.25 | 5,308.10 | 5,194.51 | 7.97 | 145,529.04 | 2,863,478 | 12.77 | 933,345 | 9.22 | 484.83 | 3.66 |
| 65 | 01-Jan | 4,829.00 | 4,906.45 | 4,742.45 | 4,885.30 | 4,835.92 | 1.30 | 133,937.38 | 290,234 | 1.29 | 108,238 | 1.07 | 52.34 | 0.42 |
| 66 | 31-Dec | 4,827.00 | 4,872.40 | 4,810.00 | 4,821.90 | 4,839.75 | -0.70 | 132,199.18 | 313,948 | 1.40 | 184,887 | 1.83 | 89.48 | 0.73 |
| 67 | 30-Dec | 4,890.00 | 4,904.95 | 4,832.30 | 4,855.80 | 4,870.85 | -0.43 | 133,128.59 | 242,799 | 1.08 | 131,932 | 1.30 | 64.26 | 0.52 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC