| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 11,259.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 16-May-2025 | Bumper: 8,892.0; Drift%: 15.43 |
| 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 / 8.36 / 1.43 / 28.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.13 | ||||
| High/Low Price | Quarter: 9,438.95 / 6,125.0 | Month: 9,438.95 / 6,635.35 | Week: 11,259.5 / 9,967.0 | Day: 10,629.5 / 10,463.0 | Float67: 0.84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 10,540.00 | 10,629.50 | 10,463.00 | 10,514.00 | 10,533.44 | -0.84 | 13,702.00 | 23,618 | 1.00 | 7,972 | 1.00 | 8.40 | 0.21 |
| 2 | 21-May | 10,495.00 | 10,660.00 | 10,317.50 | 10,603.00 | 10,516.96 | 1.02 | 13,818.00 | 52,391 | 2.22 | 19,209 | 2.41 | 20.20 | 0.52 |
| 3 | 20-May | 10,650.00 | 10,760.00 | 10,450.00 | 10,496.00 | 10,610.73 | -1.11 | 13,679.00 | 62,994 | 2.67 | 21,408 | 2.69 | 22.72 | 0.57 |
| 4 | 19-May | 10,954.50 | 11,034.50 | 10,575.00 | 10,613.50 | 10,713.25 | -3.11 | 13,832.48 | 75,462 | 3.19 | 31,232 | 3.92 | 33.46 | 0.82 |
| 5 | 16-May | 11,100.00 | 11,259.50 | 10,865.00 | 10,954.50 | 11,062.00 | -1.26 | 14,276.91 | 104,992 | 4.45 | 40,337 | 5.06 | 44.00 | 1.06 |
| 6 | 15-May | 10,499.50 | 11,196.50 | 10,420.50 | 11,094.50 | 10,851.07 | 6.50 | 14,459.37 | 181,612 | 7.69 | 57,136 | 7.17 | 62.00 | 1.50 |
| 7 | 14-May | 10,615.00 | 10,947.00 | 10,353.50 | 10,417.50 | 10,641.32 | -1.15 | 13,577.04 | 156,620 | 6.63 | 45,281 | 5.68 | 48.18 | 1.19 |
| 8 | 13-May | 10,742.00 | 10,742.00 | 10,080.00 | 10,538.50 | 10,455.57 | -2.04 | 13,734.74 | 177,016 | 7.49 | 52,991 | 6.65 | 55.41 | 1.39 |
| 9 | 12-May | 10,254.50 | 10,849.00 | 9,967.00 | 10,757.50 | 10,558.44 | 10.76 | 14,020.16 | 276,889 | 11.72 | 87,495 | 10.97 | 92.38 | 2.29 |
| 10 | 09-May | 9,450.00 | 9,799.50 | 9,379.50 | 9,712.50 | 9,633.38 | -0.02 | 12,658.22 | 115,400 | 4.89 | 34,158 | 4.28 | 32.91 | 0.89 |
| 11 | 08-May | 10,366.00 | 10,444.00 | 9,552.00 | 9,714.50 | 10,003.27 | -5.60 | 12,660.82 | 113,478 | 4.80 | 42,562 | 5.34 | 42.58 | 1.11 |
| 12 | 07-May | 9,825.00 | 10,399.50 | 9,824.50 | 10,291.00 | 10,114.43 | 3.10 | 13,412.00 | 133,573 | 5.66 | 36,133 | 4.53 | 36.55 | 0.95 |
| 13 | 06-May | 10,170.00 | 10,328.00 | 9,900.00 | 9,981.50 | 10,093.32 | -1.99 | 13,008.80 | 157,326 | 6.66 | 50,240 | 6.30 | 50.71 | 1.32 |
| 14 | 05-May | 10,062.50 | 10,598.50 | 10,051.00 | 10,184.00 | 10,329.20 | 1.21 | 13,272.00 | 304,201 | 12.88 | 75,918 | 9.52 | 78.42 | 1.99 |
| 15 | 02-May | 8,910.00 | 10,200.00 | 8,892.00 | 10,062.50 | 9,822.39 | 12.88 | 13,114.37 | 810,159 | 34.30 | 194,941 | 24.45 | 191.48 | 5.10 |
| 16 | 30-Apr | 9,068.00 | 9,068.00 | 8,745.00 | 8,914.00 | 8,956.15 | -1.24 | 11,617.00 | 52,677 | 2.23 | 22,198 | 2.78 | 19.88 | 0.58 |
| 17 | 29-Apr | 9,149.00 | 9,260.00 | 8,928.50 | 9,026.00 | 9,067.33 | 0.14 | 11,763.00 | 99,789 | 4.22 | 32,152 | 4.03 | 29.15 | 0.84 |
| 18 | 28-Apr | 9,275.00 | 9,601.00 | 8,850.00 | 9,013.50 | 9,237.23 | -1.62 | 11,747.22 | 484,815 | 20.53 | 104,014 | 13.05 | 96.08 | 2.72 |
| 19 | 25-Apr | 9,315.50 | 9,335.00 | 8,860.00 | 9,161.50 | 9,077.39 | -1.17 | 11,940.10 | 107,875 | 4.57 | 44,806 | 5.62 | 40.67 | 1.17 |
| 20 | 24-Apr | 9,128.00 | 9,298.00 | 9,059.00 | 9,269.50 | 9,199.20 | 1.78 | 12,080.86 | 64,274 | 2.72 | 25,023 | 3.14 | 23.02 | 0.66 |
| 21 | 23-Apr | 9,339.00 | 9,340.50 | 8,933.50 | 9,107.50 | 9,096.86 | 0.02 | 11,869.73 | 65,712 | 2.78 | 24,308 | 3.05 | 22.11 | 0.64 |
| 22 | 22-Apr | 9,326.00 | 9,421.00 | 9,055.00 | 9,105.50 | 9,234.46 | -2.09 | 11,867.12 | 68,202 | 2.89 | 30,688 | 3.85 | 28.34 | 0.80 |
| 23 | 21-Apr | 8,710.00 | 9,397.00 | 8,710.00 | 9,299.50 | 9,148.77 | 6.98 | 12,119.96 | 172,999 | 7.32 | 59,994 | 7.52 | 54.89 | 1.57 |
| 24 | 17-Apr | 8,659.00 | 8,780.00 | 8,551.00 | 8,693.00 | 8,679.77 | 0.82 | 11,329.00 | 35,513 | 1.50 | 13,705 | 1.72 | 11.90 | 0.36 |
| 25 | 16-Apr | 8,850.00 | 8,888.00 | 8,537.00 | 8,622.50 | 8,656.62 | -2.83 | 11,237.63 | 56,910 | 2.41 | 24,962 | 3.13 | 21.61 | 0.65 |
| 26 | 15-Apr | 8,849.00 | 8,947.50 | 8,725.00 | 8,873.50 | 8,870.88 | 1.94 | 11,564.76 | 35,304 | 1.49 | 14,691 | 1.84 | 13.03 | 0.38 |
| 27 | 11-Apr | 8,732.00 | 8,843.60 | 8,558.05 | 8,705.05 | 8,715.92 | 2.76 | 11,345.22 | 34,765 | 1.47 | 12,105 | 1.52 | 10.55 | 0.32 |
| 28 | 09-Apr | 8,459.95 | 8,600.00 | 8,370.00 | 8,470.90 | 8,480.20 | 0.44 | 11,040.05 | 40,884 | 1.73 | 14,486 | 1.82 | 12.28 | 0.38 |
| 29 | 08-Apr | 8,511.60 | 8,579.95 | 8,300.00 | 8,433.45 | 8,410.09 | 1.06 | 10,991.24 | 50,711 | 2.15 | 21,120 | 2.65 | 17.76 | 0.55 |
| 30 | 07-Apr | 8,050.00 | 8,413.90 | 8,050.00 | 8,345.20 | 8,219.91 | -5.98 | 10,876.23 | 92,640 | 3.92 | 37,764 | 4.74 | 31.04 | 0.99 |
| 31 | 04-Apr | 9,150.60 | 9,150.60 | 8,802.00 | 8,876.10 | 8,892.80 | -2.70 | 11,568.14 | 43,575 | 1.84 | 17,164 | 2.15 | 15.26 | 0.45 |
| 32 | 03-Apr | 9,005.00 | 9,359.55 | 9,005.00 | 9,122.35 | 9,163.53 | -1.04 | 11,889.08 | 51,052 | 2.16 | 15,538 | 1.95 | 14.24 | 0.41 |
| 33 | 02-Apr | 8,800.00 | 9,255.00 | 8,666.40 | 9,217.80 | 9,045.78 | 3.98 | 12,013.48 | 85,955 | 3.64 | 29,485 | 3.70 | 26.67 | 0.77 |
| 34 | 01-Apr | 9,045.75 | 9,128.00 | 8,833.25 | 8,864.60 | 8,920.90 | -2.00 | 11,553.16 | 42,245 | 1.79 | 14,119 | 1.77 | 12.60 | 0.37 |
| 35 | 28-Mar | 9,200.00 | 9,438.95 | 8,867.20 | 9,045.75 | 9,119.44 | 2.93 | 11,789.25 | 215,366 | 9.12 | 41,083 | 5.15 | 37.47 | 1.08 |
| 36 | 27-Mar | 8,700.05 | 8,883.35 | 8,675.00 | 8,788.05 | 8,807.07 | 0.24 | 11,453.39 | 44,536 | 1.89 | 16,305 | 2.05 | 14.36 | 0.43 |
| 37 | 26-Mar | 8,735.00 | 8,925.00 | 8,682.10 | 8,766.70 | 8,807.98 | 0.37 | 11,425.56 | 45,035 | 1.91 | 15,016 | 1.88 | 13.23 | 0.39 |
| 38 | 25-Mar | 8,930.00 | 9,085.00 | 8,700.00 | 8,734.20 | 8,838.28 | -1.80 | 11,383.21 | 78,538 | 3.33 | 28,549 | 3.58 | 25.23 | 0.75 |
| 39 | 24-Mar | 8,540.00 | 8,925.00 | 8,471.05 | 8,894.55 | 8,781.19 | 5.14 | 11,592.19 | 109,044 | 4.62 | 37,934 | 4.76 | 33.31 | 0.99 |
| 40 | 21-Mar | 8,026.70 | 8,574.75 | 7,975.10 | 8,460.05 | 8,373.95 | 5.99 | 11,025.91 | 135,698 | 5.75 | 48,164 | 6.04 | 40.33 | 1.26 |
| 41 | 20-Mar | 8,005.00 | 8,049.95 | 7,770.05 | 7,981.65 | 7,946.12 | 0.65 | 10,402.42 | 61,642 | 2.61 | 20,431 | 2.56 | 16.23 | 0.54 |
| 42 | 19-Mar | 7,460.00 | 7,998.40 | 7,421.20 | 7,930.10 | 7,735.64 | 6.26 | 10,335.23 | 73,273 | 3.10 | 26,077 | 3.27 | 20.17 | 0.68 |
| 43 | 18-Mar | 7,143.00 | 7,480.00 | 7,101.00 | 7,463.05 | 7,309.11 | 5.31 | 9,726.53 | 58,641 | 2.48 | 21,844 | 2.74 | 15.97 | 0.57 |
| 44 | 17-Mar | 7,290.40 | 7,308.00 | 7,000.00 | 7,086.45 | 7,129.07 | -2.11 | 9,235.71 | 35,025 | 1.48 | 12,655 | 1.59 | 9.02 | 0.33 |
| 45 | 13-Mar | 7,198.00 | 7,338.00 | 7,100.15 | 7,239.35 | 7,227.30 | 1.01 | 9,434.98 | 34,558 | 1.46 | 11,023 | 1.38 | 7.97 | 0.29 |
| 46 | 12-Mar | 7,282.65 | 7,427.50 | 7,104.45 | 7,166.80 | 7,239.05 | -1.40 | 9,340.43 | 44,131 | 1.87 | 16,318 | 2.05 | 11.81 | 0.43 |
| 47 | 11-Mar | 7,550.00 | 7,650.00 | 7,210.35 | 7,268.75 | 7,381.54 | -3.79 | 9,473.30 | 85,722 | 3.63 | 32,458 | 4.07 | 23.96 | 0.85 |
| 48 | 10-Mar | 7,720.20 | 8,015.00 | 7,502.10 | 7,555.00 | 7,762.02 | -1.37 | 9,846.00 | 93,839 | 3.97 | 25,960 | 3.26 | 20.15 | 0.68 |
| 49 | 07-Mar | 7,410.00 | 7,688.00 | 7,392.80 | 7,660.00 | 7,573.56 | 3.23 | 9,983.00 | 61,107 | 2.59 | 25,344 | 3.18 | 19.19 | 0.66 |
| 50 | 06-Mar | 7,499.00 | 7,575.75 | 7,380.00 | 7,420.65 | 7,452.60 | -0.18 | 9,671.27 | 41,459 | 1.76 | 15,752 | 1.98 | 11.74 | 0.41 |
| 51 | 05-Mar | 7,301.10 | 7,535.00 | 7,300.00 | 7,434.35 | 7,412.62 | 3.92 | 9,689.12 | 131,244 | 5.56 | 45,150 | 5.66 | 33.47 | 1.18 |
| 52 | 04-Mar | 6,935.05 | 7,268.00 | 6,851.05 | 7,154.05 | 7,155.43 | 3.02 | 9,323.81 | 108,984 | 4.61 | 49,123 | 6.16 | 35.15 | 1.29 |
| 53 | 03-Mar | 6,724.50 | 6,999.95 | 6,635.35 | 6,944.30 | 6,840.96 | 4.09 | 9,050.45 | 63,284 | 2.68 | 29,451 | 3.69 | 20.15 | 0.77 |
| 54 | 28-Feb | 6,650.00 | 6,735.45 | 6,472.05 | 6,671.15 | 6,628.13 | 1.06 | 8,694.45 | 41,462 | 1.76 | 20,839 | 2.61 | 13.81 | 0.55 |
| 55 | 27-Feb | 6,825.00 | 6,861.00 | 6,592.30 | 6,601.45 | 6,666.28 | -3.26 | 8,603.61 | 24,960 | 1.06 | 13,217 | 1.66 | 8.81 | 0.35 |
| 56 | 25-Feb | 6,800.05 | 6,899.00 | 6,752.50 | 6,824.15 | 6,821.20 | 0.32 | 8,893.86 | 22,633 | 0.96 | 11,142 | 1.40 | 7.60 | 0.29 |
| 57 | 24-Feb | 6,835.00 | 6,926.00 | 6,760.00 | 6,802.35 | 6,833.76 | -2.10 | 8,865.44 | 39,417 | 1.67 | 20,292 | 2.55 | 13.87 | 0.53 |
| 58 | 21-Feb | 6,750.00 | 7,080.00 | 6,725.00 | 6,948.30 | 6,950.61 | 1.93 | 9,055.66 | 65,098 | 2.76 | 24,490 | 3.07 | 17.02 | 0.64 |
| 59 | 20-Feb | 6,687.80 | 6,868.00 | 6,606.65 | 6,816.80 | 6,758.36 | 1.99 | 8,884.28 | 32,284 | 1.37 | 15,285 | 1.92 | 10.33 | 0.40 |
| 60 | 19-Feb | 6,587.20 | 6,799.00 | 6,518.20 | 6,684.10 | 6,689.12 | 1.59 | 8,711.33 | 28,719 | 1.22 | 13,671 | 1.71 | 9.14 | 0.36 |
| 61 | 18-Feb | 6,621.00 | 6,682.25 | 6,408.40 | 6,579.40 | 6,544.04 | 0.41 | 8,574.88 | 36,538 | 1.55 | 16,392 | 2.06 | 10.73 | 0.43 |
| 62 | 17-Feb | 6,490.05 | 6,625.00 | 6,341.15 | 6,552.30 | 6,498.87 | 0.91 | 8,539.56 | 50,931 | 2.16 | 17,915 | 2.25 | 11.64 | 0.47 |
| 63 | 14-Feb | 6,780.00 | 6,838.00 | 6,400.00 | 6,493.00 | 6,557.25 | -4.07 | 8,462.00 | 58,012 | 2.46 | 26,790 | 3.36 | 17.57 | 0.70 |
| 64 | 13-Feb | 6,690.00 | 6,999.00 | 6,570.05 | 6,768.70 | 6,820.26 | 1.21 | 8,821.59 | 58,638 | 2.48 | 19,753 | 2.48 | 13.47 | 0.52 |
| 65 | 12-Feb | 6,300.00 | 6,780.00 | 6,251.00 | 6,687.80 | 6,587.79 | 6.21 | 8,716.15 | 78,084 | 3.31 | 32,645 | 4.09 | 21.51 | 0.85 |
| 66 | 11-Feb | 6,345.00 | 6,502.40 | 6,200.50 | 6,296.95 | 6,298.01 | 0.03 | 8,206.76 | 48,167 | 2.04 | 27,385 | 3.43 | 17.25 | 0.72 |
| 67 | 10-Feb | 6,629.00 | 6,629.00 | 6,252.50 | 6,295.00 | 6,380.68 | -4.45 | 8,204.00 | 26,519 | 1.12 | 14,650 | 1.84 | 9.35 | 0.38 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA