| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 534.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 1,800 | High52 Date: 14-Oct-2024 | Bumper: 394.3; Drift%: -0.08 |
| Industry: Auto Components | Face Value: 1; VWAP21: 386.07 | Low52 Price: 328.0 | Barrier: 381.0; Drift%: 3.3 |
| Basic Industry: Auto Components & Equipments | Total Equity: 850,000,000 | Low52 Date: 07-Apr-2025 | SHP: 45.99 / 11.47 / 17.39 / 25.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 431.6 / 330.85 | Month: 398.0 / 376.1 | Week: 380.25 / 370.75 | Day: 397.9 / 391.0 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 396.50 | 397.90 | 391.00 | 394.00 | 394.44 | -0.71 | 33,490.00 | 2,404,867 | 3.27 | 1,340,111 | 3.91 | 52.86 | 63 |
| 2 | 26-Aug | 400.25 | 402.00 | 394.30 | 396.80 | 397.97 | -0.86 | 33,728.00 | 2,480,949 | 3.38 | 1,121,783 | 3.28 | 44.64 | 52 |
| 3 | 25-Aug | 397.00 | 403.60 | 392.40 | 400.25 | 399.57 | 1.06 | 34,021.25 | 2,509,380 | 3.42 | 1,141,771 | 3.34 | 45.62 | 53 |
| 4 | 22-Aug | 400.45 | 400.45 | 394.00 | 396.05 | 397.19 | -1.10 | 33,664.25 | 1,862,967 | 2.54 | 914,104 | 2.67 | 36.31 | 43 |
| 5 | 21-Aug | 399.50 | 402.35 | 394.30 | 400.45 | 398.96 | 1.05 | 34,038.25 | 4,104,887 | 5.59 | 2,082,435 | 6.08 | 83.08 | 97 |
| 6 | 20-Aug | 395.10 | 398.80 | 391.05 | 396.30 | 395.14 | 0.89 | 33,685.50 | 4,081,481 | 5.56 | 1,326,349 | 3.87 | 52.41 | 62 |
| 7 | 19-Aug | 377.45 | 394.45 | 376.00 | 392.80 | 383.37 | 4.38 | 33,388.00 | 24,457,473 | 33.29 | 18,227,073 | 53.24 | 698.77 | 853 |
| 8 | 18-Aug | 379.85 | 381.95 | 374.05 | 376.30 | 377.79 | 0.49 | 31,985.50 | 3,208,963 | 4.37 | 2,058,358 | 6.01 | 77.76 | 96 |
| 9 | 14-Aug | 375.70 | 376.80 | 370.75 | 374.45 | 373.63 | -0.33 | 31,828.25 | 1,245,199 | 1.70 | 666,001 | 1.95 | 24.88 | 31 |
| 10 | 13-Aug | 377.30 | 378.30 | 375.05 | 375.70 | 376.41 | -0.19 | 31,934.50 | 1,889,570 | 2.57 | 1,159,700 | 3.39 | 43.65 | 54 |
| 11 | 12-Aug | 378.05 | 379.25 | 374.90 | 376.40 | 377.27 | -0.33 | 31,994.00 | 1,747,236 | 2.38 | 1,077,175 | 3.15 | 40.64 | 50 |
| 12 | 11-Aug | 375.65 | 380.25 | 373.50 | 377.65 | 377.67 | 0.53 | 32,100.25 | 2,391,804 | 3.26 | 1,372,856 | 4.01 | 51.85 | 64 |
| 13 | 08-Aug | 377.00 | 381.00 | 374.25 | 375.65 | 377.52 | -1.12 | 31,930.25 | 1,717,927 | 2.34 | 875,375 | 2.56 | 33.05 | 41 |
| 14 | 07-Aug | 380.10 | 380.40 | 373.20 | 379.90 | 377.19 | -0.43 | 32,291.50 | 2,467,479 | 3.36 | 1,327,076 | 3.88 | 50.06 | 62 |
| 15 | 06-Aug | 388.50 | 391.70 | 379.70 | 381.55 | 383.73 | -0.83 | 32,431.75 | 4,291,389 | 5.84 | 1,621,889 | 4.74 | 62.24 | 76 |
| 16 | 05-Aug | 391.35 | 395.50 | 376.90 | 384.75 | 385.62 | -1.55 | 32,703.75 | 6,696,094 | 9.11 | 2,099,669 | 6.13 | 80.97 | 98 |
| 17 | 04-Aug | 378.50 | 391.65 | 376.70 | 390.80 | 385.99 | 3.05 | 33,218.00 | 2,081,395 | 2.83 | 677,499 | 1.98 | 26.15 | 32 |
| 18 | 01-Aug | 384.30 | 384.70 | 377.45 | 379.25 | 380.78 | -1.31 | 32,236.25 | 2,021,631 | 2.75 | 1,017,255 | 2.97 | 38.74 | 47 |
| 19 | 31-Jul | 386.10 | 389.20 | 381.20 | 384.30 | 386.42 | -1.73 | 32,665.50 | 1,360,355 | 1.85 | 641,371 | 1.87 | 24.78 | 30 |
| 20 | 30-Jul | 392.30 | 393.10 | 388.80 | 391.05 | 391.04 | -0.17 | 33,239.25 | 998,900 | 1.36 | 370,886 | 1.08 | 14.50 | 17 |
| 21 | 29-Jul | 381.80 | 392.80 | 381.40 | 391.70 | 389.84 | 2.51 | 33,294.50 | 2,163,417 | 2.94 | 670,653 | 1.96 | 26.14 | 31 |
| 22 | 28-Jul | 378.00 | 386.05 | 377.30 | 382.10 | 382.58 | 0.39 | 32,478.50 | 1,431,163 | 1.95 | 692,372 | 2.02 | 26.49 | 32 |
| 23 | 25-Jul | 390.00 | 392.10 | 379.00 | 380.60 | 383.79 | -2.71 | 32,351.00 | 1,523,475 | 2.07 | 675,403 | 1.97 | 25.92 | 31 |
| 24 | 24-Jul | 392.15 | 395.80 | 390.25 | 391.20 | 393.98 | -0.14 | 33,252.00 | 1,769,630 | 2.41 | 849,605 | 2.48 | 33.47 | 40 |
| 25 | 23-Jul | 396.70 | 398.00 | 390.80 | 391.75 | 394.15 | -0.63 | 33,298.75 | 1,972,865 | 2.69 | 654,172 | 1.91 | 25.78 | 30 |
| 26 | 22-Jul | 391.00 | 395.60 | 388.40 | 394.25 | 393.65 | 1.32 | 33,511.25 | 3,011,062 | 4.10 | 1,028,767 | 3.01 | 40.50 | 48 |
| 27 | 21-Jul | 384.95 | 392.15 | 383.55 | 389.10 | 389.13 | 1.31 | 33,073.50 | 2,362,755 | 3.22 | 927,670 | 2.71 | 36.10 | 43 |
| 28 | 18-Jul | 382.95 | 386.35 | 379.05 | 384.05 | 383.03 | 0.13 | 32,644.25 | 1,845,205 | 2.51 | 704,504 | 2.06 | 26.98 | 33 |
| 29 | 17-Jul | 383.10 | 386.60 | 379.05 | 383.55 | 382.35 | -0.62 | 32,601.75 | 2,048,115 | 2.79 | 652,851 | 1.91 | 24.96 | 30 |
| 30 | 16-Jul | 386.00 | 386.70 | 377.55 | 385.95 | 382.68 | -0.14 | 32,805.75 | 2,322,273 | 3.16 | 871,317 | 2.55 | 33.34 | 41 |
| 31 | 15-Jul | 385.00 | 386.80 | 383.80 | 386.50 | 385.88 | 0.82 | 32,852.50 | 899,564 | 1.22 | 432,842 | 1.26 | 16.70 | 20 |
| 32 | 14-Jul | 380.00 | 384.00 | 376.10 | 383.35 | 381.21 | 0.71 | 32,584.75 | 921,937 | 1.25 | 373,628 | 1.09 | 14.24 | 17 |
| 33 | 11-Jul | 387.05 | 388.75 | 378.60 | 380.65 | 383.43 | -2.13 | 32,355.25 | 1,215,932 | 1.66 | 573,829 | 1.68 | 22.00 | 27 |
| 34 | 10-Jul | 388.45 | 390.35 | 386.00 | 388.95 | 388.53 | 0.37 | 33,060.75 | 1,255,994 | 1.71 | 562,700 | 1.64 | 21.86 | 26 |
| 35 | 09-Jul | 388.00 | 389.95 | 385.45 | 387.50 | 387.96 | -0.31 | 32,937.50 | 1,625,912 | 2.21 | 767,749 | 2.24 | 29.79 | 36 |
| 36 | 08-Jul | 386.15 | 389.60 | 383.00 | 388.70 | 386.21 | 0.66 | 33,039.50 | 1,281,125 | 1.74 | 677,010 | 1.98 | 26.15 | 32 |
| 37 | 07-Jul | 382.55 | 386.70 | 381.20 | 386.15 | 384.92 | 0.70 | 32,822.75 | 1,259,353 | 1.71 | 713,217 | 2.08 | 27.45 | 33 |
| 38 | 04-Jul | 382.90 | 389.30 | 380.60 | 383.45 | 384.51 | 0.14 | 32,593.25 | 2,276,640 | 3.10 | 1,087,397 | 3.18 | 41.81 | 51 |
| 39 | 03-Jul | 384.20 | 385.45 | 380.95 | 382.90 | 383.07 | 0.01 | 32,546.50 | 2,251,237 | 3.06 | 1,381,045 | 4.03 | 52.90 | 64 |
| 40 | 02-Jul | 386.00 | 389.15 | 381.60 | 382.85 | 383.67 | -0.78 | 32,542.25 | 2,183,885 | 2.97 | 1,377,249 | 4.02 | 52.84 | 64 |
| 41 | 01-Jul | 388.60 | 390.85 | 385.00 | 385.85 | 386.72 | -0.49 | 32,797.25 | 734,628 | 1.00 | 342,324 | 1.00 | 13.24 | 16 |
| 42 | 30-Jun | 389.00 | 391.75 | 385.50 | 387.75 | 388.83 | -0.18 | 32,958.75 | 2,106,918 | 2.87 | 1,128,422 | 3.30 | 43.88 | 53 |
| 43 | 27-Jun | 389.95 | 393.80 | 388.00 | 388.45 | 390.32 | -0.10 | 33,018.25 | 2,141,558 | 2.92 | 1,223,764 | 3.57 | 47.77 | 57 |
| 44 | 26-Jun | 387.00 | 389.65 | 384.10 | 388.85 | 386.73 | 0.79 | 33,052.25 | 2,474,533 | 3.37 | 1,394,028 | 4.07 | 53.91 | 65 |
| 45 | 25-Jun | 385.55 | 390.45 | 384.15 | 385.80 | 386.58 | 0.31 | 32,793.00 | 2,683,521 | 3.65 | 1,768,723 | 5.17 | 68.38 | 82 |
| 46 | 24-Jun | 382.15 | 389.50 | 382.05 | 384.60 | 386.58 | 1.67 | 32,691.00 | 2,025,632 | 2.76 | 858,380 | 2.51 | 33.18 | 40 |
| 47 | 23-Jun | 376.00 | 382.35 | 376.00 | 378.30 | 379.76 | -0.51 | 32,155.50 | 3,823,423 | 5.20 | 2,889,382 | 8.44 | 109.73 | 135 |
| 48 | 20-Jun | 373.90 | 381.60 | 373.15 | 380.25 | 379.78 | 1.47 | 32,321.25 | 3,051,090 | 4.15 | 2,114,792 | 6.18 | 80.32 | 99 |
| 49 | 19-Jun | 377.00 | 380.55 | 370.10 | 374.75 | 374.44 | -0.90 | 31,853.75 | 2,604,775 | 3.55 | 1,413,744 | 4.13 | 52.94 | 66 |
| 50 | 18-Jun | 381.45 | 385.60 | 377.30 | 378.15 | 380.68 | -1.25 | 32,142.75 | 1,045,672 | 1.42 | 423,114 | 1.24 | 16.11 | 20 |
| 51 | 17-Jun | 384.30 | 385.70 | 380.20 | 382.95 | 383.16 | -0.35 | 32,550.75 | 1,233,370 | 1.68 | 639,993 | 1.87 | 24.52 | 30 |
| 52 | 16-Jun | 384.85 | 386.50 | 377.00 | 384.30 | 383.57 | -0.14 | 32,665.50 | 2,248,045 | 3.06 | 1,115,384 | 3.26 | 42.78 | 52 |
| 53 | 13-Jun | 377.05 | 390.35 | 377.05 | 384.85 | 386.26 | -2.41 | 32,712.25 | 1,778,475 | 2.42 | 745,825 | 2.18 | 28.81 | 35 |
| 54 | 12-Jun | 408.00 | 408.10 | 393.00 | 394.35 | 399.27 | -2.76 | 33,519.75 | 2,861,344 | 3.89 | 1,522,694 | 4.45 | 60.80 | 71 |
| 55 | 11-Jun | 402.00 | 410.00 | 401.10 | 405.55 | 406.66 | 0.43 | 34,471.75 | 3,571,479 | 4.86 | 1,384,899 | 4.05 | 56.32 | 65 |
| 56 | 10-Jun | 405.00 | 405.75 | 397.35 | 403.80 | 401.94 | 0.75 | 34,323.00 | 5,033,907 | 6.85 | 2,175,796 | 6.36 | 87.45 | 101 |
| 57 | 09-Jun | 395.00 | 401.95 | 392.15 | 400.80 | 397.93 | 1.91 | 34,068.00 | 3,553,688 | 4.84 | 1,565,282 | 4.57 | 62.29 | 73 |
| 58 | 06-Jun | 391.00 | 394.50 | 387.50 | 393.30 | 391.67 | 0.55 | 33,430.50 | 1,838,166 | 2.50 | 824,419 | 2.41 | 32.29 | 38 |
| 59 | 05-Jun | 390.90 | 393.75 | 388.20 | 391.15 | 391.19 | 0.58 | 33,247.75 | 2,310,114 | 3.14 | 1,213,360 | 3.54 | 47.47 | 57 |
| 60 | 04-Jun | 387.00 | 390.00 | 382.20 | 388.90 | 385.88 | 0.70 | 33,056.50 | 2,078,425 | 2.83 | 999,938 | 2.92 | 38.59 | 47 |
| 61 | 03-Jun | 387.35 | 391.90 | 385.15 | 386.20 | 387.63 | -0.30 | 32,827.00 | 1,463,373 | 1.99 | 624,204 | 1.82 | 24.20 | 29 |
| 62 | 02-Jun | 385.00 | 392.55 | 383.10 | 387.35 | 388.43 | 0.13 | 32,924.75 | 1,529,009 | 2.08 | 595,812 | 1.74 | 23.14 | 28 |
| 63 | 30-May | 388.80 | 390.20 | 383.15 | 386.85 | 386.59 | -0.50 | 32,882.25 | 1,888,195 | 2.57 | 1,044,904 | 3.05 | 40.39 | 49 |
| 64 | 29-May | 388.60 | 390.35 | 385.50 | 388.80 | 388.48 | 0.54 | 33,048.00 | 1,776,816 | 2.42 | 831,796 | 2.43 | 32.31 | 39 |
| 65 | 28-May | 385.20 | 388.70 | 384.10 | 386.70 | 386.61 | 0.39 | 32,869.50 | 1,728,672 | 2.35 | 882,737 | 2.58 | 34.13 | 41 |
| 66 | 27-May | 387.30 | 388.50 | 375.50 | 385.20 | 382.97 | -0.41 | 32,742.00 | 2,910,119 | 3.96 | 664,016 | 1.94 | 25.43 | 31 |
| 67 | 26-May | 383.90 | 387.65 | 382.05 | 386.80 | 385.51 | 1.22 | 32,878.00 | 1,154,702 | 1.57 | 523,601 | 1.53 | 20.19 | 24 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP