| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 8,230.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 1; VWAP21: 6,914.84 | Low52 Price: 5,109.8 | Barrier: 6,891.5; Drift%: 3.58 |
| Basic Industry: 2-3 Wheelers | Total Equity: 274,314,204 | Low52 Date: 08-Apr-2025 | SHP: 49.06 / 27.01 / 14.64 / 9.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 152 | ||||
| High/Low Price | Quarter: 5,575.5 / 4,646.0 | Month: 7,374.5 / 7,013.5 | Week: 8,230.0 / 7,772.0 | Day: 7,180.5 / 7,037.0 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 7,147.00 | 7,180.50 | 7,037.00 | 7,147.50 | 7,122.94 | 0.23 | 196,066.08 | 648,216 | 4.17 | 330,779 | 7.48 | 235.61 | 131 |
| 2 | 08-Apr | 6,899.50 | 7,170.00 | 6,851.50 | 7,131.00 | 7,048.42 | 7.96 | 195,613.00 | 917,337 | 5.91 | 431,082 | 9.75 | 303.84 | 171 |
| 3 | 07-Apr | 6,550.00 | 6,660.50 | 6,442.00 | 6,605.50 | 6,538.70 | 0.14 | 181,198.25 | 1,150,553 | 7.41 | 627,212 | 14.18 | 410.12 | 249 |
| 4 | 06-Apr | 6,699.00 | 6,710.50 | 6,572.50 | 6,596.00 | 6,610.91 | -0.80 | 180,937.00 | 971,230 | 6.25 | 600,938 | 13.59 | 397.27 | 238 |
| 5 | 02-Apr | 6,766.00 | 6,766.00 | 6,585.00 | 6,649.50 | 6,641.65 | -2.58 | 182,405.23 | 660,432 | 4.25 | 363,245 | 8.21 | 241.25 | 144 |
| 6 | 01-Apr | 6,787.50 | 6,891.50 | 6,750.00 | 6,825.50 | 6,829.60 | 3.64 | 187,233.16 | 736,957 | 4.74 | 466,020 | 10.54 | 318.27 | 185 |
| 7 | 30-Mar | 6,730.50 | 6,784.00 | 6,571.50 | 6,586.00 | 6,626.99 | -3.31 | 180,663.00 | 1,015,357 | 6.54 | 447,089 | 10.11 | 296.29 | 177 |
| 8 | 27-Mar | 6,915.00 | 6,916.50 | 6,742.00 | 6,811.50 | 6,820.74 | -2.59 | 186,849.12 | 533,428 | 3.43 | 295,607 | 6.69 | 201.63 | 117 |
| 9 | 25-Mar | 6,988.00 | 7,073.00 | 6,904.00 | 6,992.50 | 7,018.95 | 1.77 | 191,814.21 | 490,390 | 3.16 | 267,435 | 6.05 | 187.71 | 106 |
| 10 | 24-Mar | 6,800.00 | 6,966.50 | 6,753.00 | 6,871.00 | 6,877.79 | 2.84 | 188,481.00 | 723,633 | 4.66 | 344,764 | 7.80 | 237.12 | 137 |
| 11 | 23-Mar | 6,790.00 | 6,831.50 | 6,661.00 | 6,681.50 | 6,729.19 | -3.29 | 183,283.04 | 380,052 | 2.45 | 205,395 | 4.65 | 138.21 | 81 |
| 12 | 20-Mar | 6,802.50 | 6,928.00 | 6,802.50 | 6,909.00 | 6,892.50 | 1.71 | 189,523.00 | 575,123 | 3.70 | 350,787 | 7.93 | 241.78 | 139 |
| 13 | 19-Mar | 6,929.00 | 6,943.50 | 6,750.00 | 6,793.00 | 6,825.13 | -3.34 | 186,341.00 | 629,473 | 4.05 | 371,676 | 8.41 | 253.67 | 147 |
| 14 | 18-Mar | 6,984.00 | 7,068.00 | 6,971.00 | 7,027.50 | 7,022.58 | 1.70 | 192,774.31 | 557,181 | 3.59 | 268,661 | 6.08 | 188.67 | 107 |
| 15 | 17-Mar | 6,827.50 | 6,974.50 | 6,770.00 | 6,910.00 | 6,901.23 | 1.21 | 189,551.00 | 555,865 | 3.58 | 267,890 | 6.06 | 184.88 | 106 |
| 16 | 16-Mar | 6,701.00 | 6,861.50 | 6,643.50 | 6,827.50 | 6,761.61 | 1.28 | 187,288.02 | 866,087 | 5.58 | 480,148 | 10.86 | 324.66 | 190 |
| 17 | 13-Mar | 6,865.00 | 6,942.50 | 6,670.00 | 6,741.00 | 6,773.81 | -3.36 | 184,915.00 | 819,255 | 5.27 | 510,820 | 11.55 | 346.02 | 203 |
| 18 | 12-Mar | 7,175.00 | 7,227.50 | 6,961.00 | 6,975.50 | 7,025.86 | -3.83 | 191,347.87 | 1,259,945 | 8.11 | 744,226 | 16.83 | 522.88 | 295 |
| 19 | 11-Mar | 7,574.00 | 7,574.00 | 7,227.00 | 7,253.50 | 7,367.03 | -3.76 | 198,973.81 | 621,563 | 4.00 | 355,879 | 8.05 | 262.18 | 141 |
| 20 | 10-Mar | 7,380.00 | 7,566.50 | 7,338.50 | 7,536.50 | 7,466.96 | 3.72 | 206,736.90 | 494,730 | 3.19 | 240,723 | 5.44 | 179.75 | 95 |
| 21 | 09-Mar | 7,517.00 | 7,517.00 | 7,237.00 | 7,266.00 | 7,309.01 | -4.65 | 199,316.00 | 554,984 | 3.57 | 304,472 | 6.89 | 222.54 | 121 |
| 22 | 06-Mar | 7,733.00 | 7,735.00 | 7,603.00 | 7,620.50 | 7,636.83 | -1.73 | 209,041.14 | 366,235 | 2.36 | 210,945 | 4.77 | 161.10 | 84 |
| 23 | 05-Mar | 7,705.00 | 7,801.50 | 7,615.00 | 7,755.00 | 7,701.44 | 1.68 | 212,730.00 | 568,151 | 3.66 | 343,641 | 7.77 | 264.65 | 136 |
| 24 | 04-Mar | 7,700.00 | 7,705.00 | 7,571.50 | 7,626.50 | 7,629.88 | -2.55 | 209,205.73 | 593,728 | 3.82 | 359,160 | 8.12 | 274.03 | 142 |
| 25 | 02-Mar | 7,800.00 | 7,996.50 | 7,715.50 | 7,826.00 | 7,838.78 | -2.30 | 214,678.00 | 494,148 | 3.18 | 229,671 | 5.19 | 180.03 | 91 |
| 26 | 27-Feb | 8,220.00 | 8,230.00 | 7,987.00 | 8,010.50 | 8,074.19 | -2.19 | 219,739.39 | 774,354 | 4.99 | 445,115 | 10.07 | 359.39 | 177 |
| 27 | 26-Feb | 8,040.00 | 8,225.00 | 8,024.50 | 8,190.00 | 8,111.48 | 2.27 | 224,663.00 | 427,401 | 2.75 | 170,840 | 3.86 | 138.58 | 68 |
| 28 | 25-Feb | 7,930.00 | 8,082.00 | 7,772.00 | 8,008.00 | 7,983.34 | 1.00 | 219,670.00 | 618,719 | 3.98 | 316,849 | 7.17 | 252.95 | 126 |
| 29 | 24-Feb | 7,990.00 | 8,059.50 | 7,902.00 | 7,929.00 | 7,951.18 | -1.36 | 217,503.00 | 430,812 | 2.77 | 268,732 | 6.08 | 213.67 | 107 |
| 30 | 23-Feb | 7,990.00 | 8,057.50 | 7,937.50 | 8,038.50 | 8,024.04 | 1.29 | 220,507.47 | 247,249 | 1.59 | 108,033 | 2.44 | 86.69 | 43 |
| 31 | 20-Feb | 7,894.50 | 7,978.00 | 7,885.50 | 7,936.50 | 7,944.03 | 0.50 | 217,709.47 | 264,059 | 1.70 | 137,713 | 3.11 | 109.40 | 55 |
| 32 | 19-Feb | 8,036.00 | 8,140.00 | 7,884.00 | 7,897.00 | 8,010.02 | -1.40 | 216,625.00 | 424,777 | 2.73 | 118,240 | 2.67 | 94.71 | 47 |
| 33 | 18-Feb | 8,024.00 | 8,043.50 | 7,945.00 | 8,009.50 | 7,989.44 | -0.32 | 219,711.96 | 223,326 | 1.44 | 119,759 | 2.71 | 95.68 | 48 |
| 34 | 17-Feb | 7,981.00 | 8,051.50 | 7,925.00 | 8,035.00 | 7,994.91 | 0.31 | 220,411.00 | 266,572 | 1.72 | 106,871 | 2.42 | 85.44 | 42 |
| 35 | 16-Feb | 8,078.50 | 8,084.50 | 7,968.50 | 8,010.50 | 8,023.90 | -0.68 | 219,739.39 | 589,984 | 3.80 | 356,681 | 8.07 | 286.20 | 141 |
| 36 | 13-Feb | 7,900.00 | 8,119.00 | 7,886.50 | 8,065.00 | 8,038.29 | 1.54 | 221,234.00 | 967,939 | 6.23 | 429,182 | 9.71 | 344.99 | 170 |
| 37 | 12-Feb | 7,779.50 | 7,968.00 | 7,760.00 | 7,943.00 | 7,893.26 | 2.21 | 217,887.00 | 1,107,781 | 7.13 | 480,361 | 10.86 | 379.16 | 191 |
| 38 | 11-Feb | 7,505.00 | 7,805.00 | 7,501.00 | 7,771.00 | 7,745.02 | 6.51 | 213,169.00 | 2,286,430 | 14.72 | 664,327 | 15.02 | 514.52 | 264 |
| 39 | 10-Feb | 7,280.00 | 7,325.00 | 7,201.00 | 7,296.00 | 7,278.72 | 1.40 | 200,139.00 | 467,662 | 3.01 | 245,235 | 5.55 | 178.50 | 97 |
| 40 | 09-Feb | 7,116.00 | 7,219.50 | 7,063.50 | 7,195.50 | 7,171.20 | 0.25 | 197,382.79 | 314,215 | 2.02 | 175,072 | 3.96 | 125.55 | 69 |
| 41 | 06-Feb | 7,209.50 | 7,209.50 | 7,110.50 | 7,177.50 | 7,160.33 | -0.44 | 196,889.02 | 251,800 | 1.62 | 130,633 | 2.95 | 93.54 | 51 |
| 42 | 05-Feb | 7,290.00 | 7,309.50 | 7,176.50 | 7,209.50 | 7,214.50 | -0.93 | 197,766.83 | 254,212 | 1.64 | 145,387 | 3.29 | 104.89 | 57 |
| 43 | 04-Feb | 7,215.00 | 7,328.00 | 7,170.50 | 7,277.50 | 7,281.65 | 0.87 | 199,632.16 | 260,280 | 1.68 | 136,819 | 3.09 | 99.63 | 54 |
| 44 | 03-Feb | 7,200.00 | 7,258.50 | 7,053.00 | 7,215.00 | 7,182.81 | 3.29 | 197,917.00 | 689,971 | 4.44 | 398,624 | 9.01 | 286.32 | 157 |
| 45 | 02-Feb | 6,805.00 | 6,997.00 | 6,738.00 | 6,985.50 | 6,899.43 | 1.39 | 191,622.19 | 490,854 | 3.16 | 309,307 | 7.00 | 213.40 | 122 |
| 46 | 01-Feb | 7,122.50 | 7,218.50 | 6,814.00 | 6,889.50 | 6,971.58 | -3.27 | 188,988.77 | 297,693 | 1.92 | 118,686 | 2.68 | 82.74 | 47 |
| 47 | 30-Jan | 6,980.00 | 7,151.00 | 6,980.00 | 7,122.50 | 7,090.39 | 0.94 | 195,380.29 | 454,539 | 2.93 | 293,015 | 6.63 | 207.76 | 115 |
| 48 | 29-Jan | 7,071.50 | 7,108.50 | 6,978.00 | 7,056.50 | 7,047.82 | -0.21 | 193,569.82 | 632,904 | 4.07 | 381,487 | 8.63 | 268.87 | 150 |
| 49 | 28-Jan | 7,124.00 | 7,124.00 | 6,851.00 | 7,071.00 | 6,965.75 | -1.31 | 193,967.00 | 856,378 | 5.51 | 415,612 | 9.40 | 289.50 | 164 |
| 50 | 27-Jan | 7,020.00 | 7,175.00 | 6,910.50 | 7,164.50 | 7,072.78 | 2.75 | 196,532.41 | 498,369 | 3.21 | 301,140 | 6.81 | 212.99 | 119 |
| 51 | 23-Jan | 7,088.50 | 7,095.00 | 6,950.00 | 6,973.00 | 7,010.75 | -1.08 | 191,279.00 | 365,996 | 2.36 | 182,311 | 4.12 | 127.81 | 72 |
| 52 | 22-Jan | 7,175.00 | 7,325.00 | 7,026.00 | 7,049.00 | 7,130.44 | -1.27 | 193,364.00 | 366,499 | 2.36 | 202,378 | 4.58 | 144.30 | 80 |
| 53 | 21-Jan | 7,100.50 | 7,219.00 | 7,005.00 | 7,140.00 | 7,099.62 | -0.47 | 195,860.00 | 480,751 | 3.10 | 276,079 | 6.24 | 196.01 | 109 |
| 54 | 20-Jan | 7,336.00 | 7,375.00 | 7,130.00 | 7,173.50 | 7,259.65 | -2.05 | 196,779.29 | 302,200 | 1.95 | 174,822 | 3.95 | 126.91 | 69 |
| 55 | 19-Jan | 7,300.00 | 7,373.00 | 7,268.50 | 7,323.50 | 7,318.28 | 0.12 | 200,894.01 | 211,682 | 1.36 | 122,674 | 2.77 | 89.78 | 48 |
| 56 | 16-Jan | 7,330.00 | 7,417.00 | 7,298.50 | 7,315.00 | 7,343.85 | -0.58 | 200,660.00 | 441,023 | 2.84 | 270,831 | 6.12 | 198.89 | 107 |
| 57 | 14-Jan | 7,390.00 | 7,390.00 | 7,236.00 | 7,358.00 | 7,313.34 | -0.62 | 201,840.00 | 426,082 | 2.74 | 250,019 | 5.65 | 182.85 | 99 |
| 58 | 13-Jan | 7,488.00 | 7,514.50 | 7,348.00 | 7,404.00 | 7,418.59 | -0.43 | 203,102.00 | 262,636 | 1.69 | 130,743 | 2.96 | 96.99 | 52 |
| 59 | 12-Jan | 7,477.00 | 7,507.00 | 7,322.00 | 7,436.00 | 7,402.51 | -0.95 | 203,980.00 | 315,579 | 2.03 | 176,380 | 3.99 | 130.57 | 70 |
| 60 | 09-Jan | 7,582.00 | 7,613.50 | 7,486.00 | 7,507.00 | 7,560.26 | -0.58 | 205,927.00 | 474,627 | 3.06 | 292,726 | 6.62 | 221.31 | 115 |
| 61 | 08-Jan | 7,590.00 | 7,601.00 | 7,539.00 | 7,551.00 | 7,565.52 | -0.42 | 207,134.00 | 459,727 | 2.96 | 300,321 | 6.79 | 227.21 | 118 |
| 62 | 07-Jan | 7,523.00 | 7,597.00 | 7,490.00 | 7,582.50 | 7,557.12 | 0.80 | 207,998.75 | 380,761 | 2.45 | 251,247 | 5.68 | 189.87 | 99 |
| 63 | 06-Jan | 7,514.00 | 7,569.00 | 7,484.50 | 7,522.50 | 7,534.96 | 0.53 | 206,352.86 | 396,099 | 2.55 | 213,751 | 4.83 | 161.06 | 84 |
| 64 | 05-Jan | 7,344.00 | 7,514.50 | 7,328.00 | 7,482.50 | 7,465.96 | 2.02 | 205,255.60 | 426,798 | 2.75 | 217,961 | 4.93 | 162.73 | 86 |
| 65 | 02-Jan | 7,348.00 | 7,382.50 | 7,298.00 | 7,334.50 | 7,341.78 | -0.18 | 201,195.75 | 227,469 | 1.46 | 105,479 | 2.39 | 77.44 | 42 |
| 66 | 01-Jan | 7,317.00 | 7,363.00 | 7,271.50 | 7,348.00 | 7,327.50 | 0.49 | 201,566.00 | 155,326 | 1.00 | 44,217 | 1.00 | 32.40 | 17 |
| 67 | 31-Dec | 7,189.00 | 7,322.50 | 7,140.00 | 7,312.50 | 7,269.54 | 1.67 | 200,592.26 | 357,381 | 2.30 | 192,543 | 4.35 | 139.97 | 76 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC