| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 10,277.85 | Mkt_Cap Category: Micro-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 29-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10 | Low52 Price: 6,125.0 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 13,032,914 | Low52 Date: 28-Jan-2025 | SHP: 61.63 / 8.15 / 0.9 / 29.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.63 | ||||
| High/Low Price | Quarter: 9,438.95 / 6,125.0 | Month: 9,438.95 / 6,635.35 | Week: 9,438.95 / 8,471.05 | Day: 9,359.55 / 9,005.0 | Float67: 0.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 9,005.00 | 9,359.55 | 9,005.00 | 9,122.35 | 9,163.53 | -1.04 | 11,889.08 | 51,052 | 1.48 | 15,538 | 1.41 | 14.24 | 0.41 |
| 2 | 02-Apr | 8,800.00 | 9,255.00 | 8,666.40 | 9,217.80 | 9,045.78 | 3.98 | 12,013.48 | 85,955 | 2.49 | 29,485 | 2.67 | 26.67 | 0.77 |
| 3 | 01-Apr | 9,045.75 | 9,128.00 | 8,833.25 | 8,864.60 | 8,920.90 | -2.00 | 11,553.16 | 42,245 | 1.22 | 14,119 | 1.28 | 12.60 | 0.37 |
| 4 | 28-Mar | 9,200.00 | 9,438.95 | 8,867.20 | 9,045.75 | 9,119.44 | 2.93 | 11,789.25 | 215,366 | 6.23 | 41,083 | 3.73 | 37.47 | 1.08 |
| 5 | 27-Mar | 8,700.05 | 8,883.35 | 8,675.00 | 8,788.05 | 8,807.07 | 0.24 | 11,453.39 | 44,536 | 1.29 | 16,305 | 1.48 | 14.36 | 0.43 |
| 6 | 26-Mar | 8,735.00 | 8,925.00 | 8,682.10 | 8,766.70 | 8,807.98 | 0.37 | 11,425.56 | 45,035 | 1.30 | 15,016 | 1.36 | 13.23 | 0.39 |
| 7 | 25-Mar | 8,930.00 | 9,085.00 | 8,700.00 | 8,734.20 | 8,838.28 | -1.80 | 11,383.21 | 78,538 | 2.27 | 28,549 | 2.59 | 25.23 | 0.75 |
| 8 | 24-Mar | 8,540.00 | 8,925.00 | 8,471.05 | 8,894.55 | 8,781.19 | 5.14 | 11,592.19 | 109,044 | 3.16 | 37,934 | 3.44 | 33.31 | 0.99 |
| 9 | 21-Mar | 8,026.70 | 8,574.75 | 7,975.10 | 8,460.05 | 8,373.95 | 5.99 | 11,025.91 | 135,698 | 3.93 | 48,164 | 4.37 | 40.33 | 1.26 |
| 10 | 20-Mar | 8,005.00 | 8,049.95 | 7,770.05 | 7,981.65 | 7,946.12 | 0.65 | 10,402.42 | 61,642 | 1.78 | 20,431 | 1.85 | 16.23 | 0.54 |
| 11 | 19-Mar | 7,460.00 | 7,998.40 | 7,421.20 | 7,930.10 | 7,735.64 | 6.26 | 10,335.23 | 73,273 | 2.12 | 26,077 | 2.37 | 20.17 | 0.68 |
| 12 | 18-Mar | 7,143.00 | 7,480.00 | 7,101.00 | 7,463.05 | 7,309.11 | 5.31 | 9,726.53 | 58,641 | 1.70 | 21,844 | 1.98 | 15.97 | 0.57 |
| 13 | 17-Mar | 7,290.40 | 7,308.00 | 7,000.00 | 7,086.45 | 7,129.07 | -2.11 | 9,235.71 | 35,025 | 1.01 | 12,655 | 1.15 | 9.02 | 0.33 |
| 14 | 13-Mar | 7,198.00 | 7,338.00 | 7,100.15 | 7,239.35 | 7,227.30 | 1.01 | 9,434.98 | 34,558 | 1.00 | 11,023 | 1.00 | 7.97 | 0.29 |
| 15 | 12-Mar | 7,282.65 | 7,427.50 | 7,104.45 | 7,166.80 | 7,239.05 | -1.40 | 9,340.43 | 44,131 | 1.28 | 16,318 | 1.48 | 11.81 | 0.43 |
| 16 | 11-Mar | 7,550.00 | 7,650.00 | 7,210.35 | 7,268.75 | 7,381.54 | -3.79 | 9,473.30 | 85,722 | 2.48 | 32,458 | 2.94 | 23.96 | 0.85 |
| 17 | 10-Mar | 7,720.20 | 8,015.00 | 7,502.10 | 7,555.00 | 7,762.02 | -1.37 | 9,846.00 | 93,839 | 2.72 | 25,960 | 2.35 | 20.15 | 0.68 |
| 18 | 07-Mar | 7,410.00 | 7,688.00 | 7,392.80 | 7,660.00 | 7,573.56 | 3.23 | 9,983.00 | 61,107 | 1.77 | 25,344 | 2.30 | 19.19 | 0.66 |
| 19 | 06-Mar | 7,499.00 | 7,575.75 | 7,380.00 | 7,420.65 | 7,452.60 | -0.18 | 9,671.27 | 41,459 | 1.20 | 15,752 | 1.43 | 11.74 | 0.41 |
| 20 | 05-Mar | 7,301.10 | 7,535.00 | 7,300.00 | 7,434.35 | 7,412.62 | 3.92 | 9,689.12 | 131,244 | 3.80 | 45,150 | 4.10 | 33.47 | 1.18 |
| 21 | 04-Mar | 6,935.05 | 7,268.00 | 6,851.05 | 7,154.05 | 7,155.43 | 3.02 | 9,323.81 | 108,984 | 3.15 | 49,123 | 4.46 | 35.15 | 1.29 |
| 22 | 03-Mar | 6,724.50 | 6,999.95 | 6,635.35 | 6,944.30 | 6,840.96 | 4.09 | 9,050.45 | 63,284 | 1.83 | 29,451 | 2.67 | 20.15 | 0.77 |
| 23 | 28-Feb | 6,650.00 | 6,735.45 | 6,472.05 | 6,671.15 | 6,628.13 | 1.06 | 8,694.45 | 41,462 | 1.20 | 20,839 | 1.89 | 13.81 | 0.55 |
| 24 | 27-Feb | 6,825.00 | 6,861.00 | 6,592.30 | 6,601.45 | 6,666.28 | -3.26 | 8,603.61 | 24,960 | 0.72 | 13,217 | 1.20 | 8.81 | 0.35 |
| 25 | 25-Feb | 6,800.05 | 6,899.00 | 6,752.50 | 6,824.15 | 6,821.20 | 0.32 | 8,893.86 | 22,633 | 0.65 | 11,142 | 1.01 | 7.60 | 0.29 |
| 26 | 24-Feb | 6,835.00 | 6,926.00 | 6,760.00 | 6,802.35 | 6,833.76 | -2.10 | 8,865.44 | 39,417 | 1.14 | 20,292 | 1.84 | 13.87 | 0.53 |
| 27 | 21-Feb | 6,750.00 | 7,080.00 | 6,725.00 | 6,948.30 | 6,950.61 | 1.93 | 9,055.66 | 65,098 | 1.88 | 24,490 | 2.22 | 17.02 | 0.64 |
| 28 | 20-Feb | 6,687.80 | 6,868.00 | 6,606.65 | 6,816.80 | 6,758.36 | 1.99 | 8,884.28 | 32,284 | 0.93 | 15,285 | 1.39 | 10.33 | 0.40 |
| 29 | 19-Feb | 6,587.20 | 6,799.00 | 6,518.20 | 6,684.10 | 6,689.12 | 1.59 | 8,711.33 | 28,719 | 0.83 | 13,671 | 1.24 | 9.14 | 0.36 |
| 30 | 18-Feb | 6,621.00 | 6,682.25 | 6,408.40 | 6,579.40 | 6,544.04 | 0.41 | 8,574.88 | 36,538 | 1.06 | 16,392 | 1.49 | 10.73 | 0.43 |
| 31 | 17-Feb | 6,490.05 | 6,625.00 | 6,341.15 | 6,552.30 | 6,498.87 | 0.91 | 8,539.56 | 50,931 | 1.47 | 17,915 | 1.63 | 11.64 | 0.47 |
| 32 | 14-Feb | 6,780.00 | 6,838.00 | 6,400.00 | 6,493.00 | 6,557.25 | -4.07 | 8,462.00 | 58,012 | 1.68 | 26,790 | 2.43 | 17.57 | 0.70 |
| 33 | 13-Feb | 6,690.00 | 6,999.00 | 6,570.05 | 6,768.70 | 6,820.26 | 1.21 | 8,821.59 | 58,638 | 1.70 | 19,753 | 1.79 | 13.47 | 0.52 |
| 34 | 12-Feb | 6,300.00 | 6,780.00 | 6,251.00 | 6,687.80 | 6,587.79 | 6.21 | 8,716.15 | 78,084 | 2.26 | 32,645 | 2.96 | 21.51 | 0.85 |
| 35 | 11-Feb | 6,345.00 | 6,502.40 | 6,200.50 | 6,296.95 | 6,298.01 | 0.03 | 8,206.76 | 48,167 | 1.39 | 27,385 | 2.48 | 17.25 | 0.72 |
| 36 | 10-Feb | 6,629.00 | 6,629.00 | 6,252.50 | 6,295.00 | 6,380.68 | -4.45 | 8,204.00 | 26,519 | 0.77 | 14,650 | 1.33 | 9.35 | 0.38 |
| 37 | 07-Feb | 6,620.00 | 6,625.40 | 6,485.00 | 6,588.45 | 6,573.42 | -0.05 | 8,586.67 | 20,536 | 0.59 | 10,515 | 0.95 | 6.91 | 0.28 |
| 38 | 06-Feb | 6,854.00 | 6,855.00 | 6,557.70 | 6,591.50 | 6,656.79 | -2.81 | 8,590.65 | 30,583 | 0.88 | 15,116 | 1.37 | 10.06 | 0.40 |
| 39 | 05-Feb | 6,425.00 | 7,049.00 | 6,425.00 | 6,782.30 | 6,835.73 | 5.94 | 8,839.31 | 114,349 | 3.31 | 36,774 | 3.34 | 25.14 | 0.96 |
| 40 | 04-Feb | 6,400.00 | 6,461.00 | 6,364.20 | 6,401.85 | 6,405.01 | 0.77 | 8,343.48 | 10,756 | 0.31 | 5,802 | 0.53 | 3.72 | 0.15 |
| 41 | 03-Feb | 6,420.00 | 6,575.00 | 6,323.50 | 6,352.95 | 6,431.85 | -2.28 | 8,279.75 | 16,803 | 0.49 | 8,273 | 0.75 | 5.32 | 0.22 |
| 42 | 01-Feb | 6,345.00 | 6,559.00 | 6,237.05 | 6,501.20 | 6,414.41 | 3.01 | 8,472.96 | 25,159 | 0.73 | 7,690 | 0.70 | 4.93 | 0.20 |
| 43 | 31-Jan | 6,369.10 | 6,376.80 | 6,262.00 | 6,311.30 | 6,296.85 | -0.26 | 8,225.46 | 18,142 | 0.52 | 8,462 | 0.77 | 5.33 | 0.22 |
| 44 | 30-Jan | 6,466.80 | 6,513.70 | 6,307.00 | 6,328.00 | 6,403.72 | -1.66 | 8,247.00 | 14,638 | 0.42 | 6,655 | 0.60 | 4.26 | 0.17 |
| 45 | 29-Jan | 6,429.00 | 6,511.15 | 6,370.00 | 6,434.65 | 6,431.50 | 0.59 | 8,386.22 | 20,659 | 0.60 | 8,539 | 0.77 | 5.49 | 0.22 |
| 46 | 28-Jan | 6,416.55 | 6,447.20 | 6,125.00 | 6,397.05 | 6,310.92 | -0.14 | 8,337.22 | 37,709 | 1.09 | 10,787 | 0.98 | 6.81 | 0.28 |
| 47 | 27-Jan | 6,411.00 | 6,551.95 | 6,294.45 | 6,406.15 | 6,375.93 | -1.90 | 8,349.08 | 17,143 | 0.50 | 7,198 | 0.65 | 4.59 | 0.19 |
| 48 | 24-Jan | 6,627.00 | 6,762.00 | 6,480.00 | 6,530.25 | 6,570.70 | -1.44 | 8,510.82 | 17,863 | 0.52 | 7,264 | 0.66 | 4.77 | 0.19 |
| 49 | 23-Jan | 6,500.00 | 6,786.60 | 6,500.00 | 6,625.75 | 6,664.50 | 1.66 | 8,635.28 | 19,897 | 0.58 | 7,960 | 0.72 | 5.30 | 0.21 |
| 50 | 22-Jan | 6,588.00 | 6,596.00 | 6,364.80 | 6,515.95 | 6,453.44 | -1.11 | 8,492.18 | 17,799 | 0.52 | 8,171 | 0.74 | 5.27 | 0.21 |
| 51 | 21-Jan | 6,611.65 | 6,695.85 | 6,512.00 | 6,588.40 | 6,586.68 | 0.57 | 8,586.61 | 18,359 | 0.53 | 8,491 | 0.77 | 5.59 | 0.22 |
| 52 | 20-Jan | 6,497.00 | 6,572.45 | 6,471.05 | 6,550.65 | 6,536.78 | 0.92 | 8,537.41 | 9,327 | 0.27 | 4,456 | 0.40 | 2.91 | 0.12 |
| 53 | 17-Jan | 6,599.95 | 6,630.00 | 6,399.05 | 6,490.55 | 6,483.19 | -1.65 | 8,459.08 | 21,506 | 0.62 | 10,041 | 0.91 | 6.51 | 0.26 |
| 54 | 16-Jan | 6,617.00 | 6,739.00 | 6,556.10 | 6,597.70 | 6,620.32 | 0.75 | 8,598.73 | 15,773 | 0.46 | 6,738 | 0.61 | 4.46 | 0.18 |
| 55 | 15-Jan | 6,521.00 | 6,619.95 | 6,460.00 | 6,548.50 | 6,544.18 | 0.44 | 8,534.60 | 17,755 | 0.51 | 8,047 | 0.73 | 5.27 | 0.21 |
| 56 | 14-Jan | 6,392.15 | 6,540.00 | 6,280.00 | 6,519.95 | 6,426.39 | 2.26 | 8,497.39 | 25,096 | 0.73 | 9,664 | 0.88 | 6.21 | 0.25 |
| 57 | 13-Jan | 6,515.00 | 6,577.55 | 6,266.65 | 6,372.90 | 6,404.55 | -2.57 | 8,305.75 | 34,152 | 0.99 | 14,417 | 1.31 | 9.23 | 0.38 |
| 58 | 10-Jan | 6,598.00 | 6,666.00 | 6,417.95 | 6,536.50 | 6,508.64 | -0.12 | 8,518.96 | 21,847 | 0.63 | 8,324 | 0.76 | 5.42 | 0.22 |
| 59 | 09-Jan | 6,882.00 | 6,917.15 | 6,525.00 | 6,544.20 | 6,669.20 | -4.72 | 8,529.00 | 27,233 | 0.79 | 13,186 | 1.20 | 8.79 | 0.35 |
| 60 | 08-Jan | 6,898.00 | 6,922.00 | 6,747.05 | 6,853.25 | 6,835.08 | 0.05 | 8,931.78 | 26,594 | 0.77 | 10,209 | 0.93 | 6.98 | 0.27 |
| 61 | 07-Jan | 6,900.00 | 6,976.75 | 6,809.15 | 6,850.05 | 6,904.51 | -0.20 | 8,927.61 | 29,976 | 0.87 | 9,910 | 0.90 | 6.84 | 0.26 |
| 62 | 06-Jan | 7,315.00 | 7,325.00 | 6,828.00 | 6,864.00 | 7,052.81 | -6.81 | 8,945.00 | 67,478 | 1.95 | 22,883 | 2.08 | 16.14 | 0.60 |
| 63 | 03-Jan | 7,198.30 | 7,638.00 | 7,111.70 | 7,331.60 | 7,413.82 | 1.02 | 9,555.21 | 240,515 | 6.96 | 46,078 | 4.18 | 34.16 | 1.21 |
| 64 | 02-Jan | 6,698.00 | 7,530.00 | 6,622.20 | 7,256.85 | 7,203.35 | 8.65 | 9,457.79 | 288,697 | 8.35 | 58,813 | 5.33 | 42.37 | 1.54 |
| 65 | 01-Jan | 6,530.00 | 6,650.15 | 6,505.85 | 6,629.45 | 6,580.62 | 1.76 | 8,640.11 | 8,110 | 0.23 | 4,146 | 0.38 | 2.73 | 0.11 |
| 66 | 31-Dec | 6,560.00 | 6,575.00 | 6,374.85 | 6,512.50 | 6,444.41 | 0.53 | 8,487.69 | 16,013 | 0.46 | 6,526 | 0.59 | 4.21 | 0.17 |
| 67 | 30-Dec | 6,592.95 | 6,598.95 | 6,455.00 | 6,478.20 | 6,511.95 | -1.49 | 8,442.98 | 17,167 | 0.50 | 8,316 | 0.75 | 5.42 | 0.22 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA