| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,205.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 1,082.1; Drift%: 4.57 |
| Industry: Auto Components | Face Value: 1; VWAP21: 1,080.85 | Low52 Price: 387.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 143,643,940 | Low52 Date: 28-Jan-2025 | SHP: 55.0 / 5.97 / 15.02 / 24.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 607.8 / 387.0 | Month: 1,122.0 / 842.75 | Week: 1,120.0 / 995.0 | Day: 1,157.7 / 1,116.4 | Sis67: 66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,121.90 | 1,157.70 | 1,116.40 | 1,133.90 | 1,137.61 | 1.20 | 16,287.79 | 452,298 | 3.41 | 186,512 | 3.83 | 21.22 | 54 |
| 2 | 26-Aug | 1,137.00 | 1,147.40 | 1,111.10 | 1,120.50 | 1,123.49 | -1.30 | 16,095.30 | 347,039 | 2.61 | 149,245 | 3.06 | 16.77 | 43 |
| 3 | 25-Aug | 1,195.00 | 1,198.10 | 1,130.10 | 1,135.30 | 1,147.63 | -4.83 | 16,307.90 | 489,013 | 3.68 | 220,024 | 4.52 | 25.25 | 64 |
| 4 | 22-Aug | 1,200.00 | 1,201.00 | 1,168.10 | 1,192.90 | 1,188.89 | -0.59 | 17,135.29 | 283,962 | 2.14 | 136,602 | 2.81 | 16.24 | 40 |
| 5 | 21-Aug | 1,192.00 | 1,205.00 | 1,179.00 | 1,200.00 | 1,195.84 | 1.15 | 17,237.00 | 508,536 | 3.83 | 266,606 | 5.47 | 31.88 | 77 |
| 6 | 20-Aug | 1,178.00 | 1,196.10 | 1,152.00 | 1,186.30 | 1,172.70 | 0.97 | 17,040.48 | 558,423 | 4.20 | 288,941 | 5.93 | 33.88 | 84 |
| 7 | 19-Aug | 1,148.90 | 1,183.40 | 1,140.70 | 1,174.90 | 1,167.31 | 2.46 | 16,876.73 | 642,525 | 4.84 | 282,340 | 5.80 | 32.96 | 82 |
| 8 | 18-Aug | 1,082.10 | 1,178.00 | 1,082.10 | 1,146.70 | 1,152.97 | 6.64 | 16,471.65 | 1,580,048 | 11.90 | 480,225 | 9.86 | 55.37 | 139 |
| 9 | 14-Aug | 1,111.00 | 1,120.00 | 1,068.30 | 1,075.30 | 1,090.81 | -3.09 | 15,446.03 | 333,407 | 2.51 | 127,756 | 2.62 | 13.94 | 37 |
| 10 | 13-Aug | 1,091.60 | 1,116.80 | 1,048.00 | 1,109.60 | 1,095.67 | 4.13 | 15,938.73 | 1,205,454 | 9.08 | 458,282 | 9.41 | 50.21 | 133 |
| 11 | 12-Aug | 1,025.00 | 1,082.00 | 1,015.10 | 1,065.60 | 1,057.93 | 5.17 | 15,306.70 | 1,035,119 | 7.79 | 369,785 | 7.59 | 39.12 | 107 |
| 12 | 11-Aug | 1,009.00 | 1,035.00 | 995.00 | 1,013.20 | 1,014.71 | 0.32 | 14,554.00 | 437,816 | 3.30 | 256,630 | 5.27 | 26.04 | 71 |
| 13 | 08-Aug | 1,015.00 | 1,026.90 | 997.00 | 1,010.00 | 1,009.22 | -0.49 | 14,508.00 | 205,379 | 1.55 | 92,871 | 1.91 | 9.37 | 26 |
| 14 | 07-Aug | 1,007.00 | 1,025.00 | 988.50 | 1,015.00 | 1,007.92 | 0.65 | 14,579.00 | 255,134 | 1.92 | 89,403 | 1.84 | 9.01 | 25 |
| 15 | 06-Aug | 1,005.90 | 1,029.80 | 999.10 | 1,008.40 | 1,011.75 | 0.51 | 14,485.05 | 240,856 | 1.81 | 100,011 | 2.05 | 10.12 | 28 |
| 16 | 05-Aug | 1,038.00 | 1,041.50 | 992.20 | 1,003.30 | 1,008.06 | -2.50 | 14,411.80 | 282,240 | 2.13 | 141,934 | 2.91 | 14.31 | 39 |
| 17 | 04-Aug | 1,002.40 | 1,061.00 | 1,002.40 | 1,029.00 | 1,027.93 | 2.65 | 14,780.00 | 637,852 | 4.80 | 334,129 | 6.86 | 34.35 | 93 |
| 18 | 01-Aug | 1,031.00 | 1,044.00 | 995.40 | 1,002.40 | 1,025.63 | -3.36 | 14,398.87 | 279,612 | 2.11 | 189,741 | 3.90 | 19.46 | 53 |
| 19 | 31-Jul | 1,010.00 | 1,048.00 | 992.40 | 1,037.25 | 1,026.01 | -1.20 | 14,899.47 | 318,320 | 2.40 | 172,276 | 3.54 | 17.68 | 48 |
| 20 | 30-Jul | 1,034.00 | 1,054.00 | 1,005.00 | 1,049.85 | 1,030.72 | 2.31 | 15,080.46 | 716,722 | 5.40 | 530,522 | 10.89 | 54.68 | 147 |
| 21 | 29-Jul | 983.90 | 1,031.95 | 955.10 | 1,026.10 | 1,005.01 | 4.25 | 14,739.30 | 448,599 | 3.38 | 245,656 | 5.04 | 24.69 | 68 |
| 22 | 28-Jul | 997.80 | 1,014.00 | 972.10 | 984.30 | 989.15 | -0.86 | 14,138.87 | 239,334 | 1.80 | 104,449 | 2.14 | 10.33 | 29 |
| 23 | 25-Jul | 991.05 | 1,011.75 | 982.55 | 992.80 | 1,000.10 | 0.08 | 14,260.97 | 249,859 | 1.88 | 90,746 | 1.86 | 9.08 | 25 |
| 24 | 24-Jul | 1,010.00 | 1,015.90 | 987.30 | 992.00 | 999.93 | -1.33 | 14,249.00 | 191,058 | 1.44 | 80,891 | 1.66 | 8.09 | 22 |
| 25 | 23-Jul | 990.00 | 1,020.00 | 980.55 | 1,005.35 | 1,001.73 | 2.02 | 14,441.24 | 483,076 | 3.64 | 191,064 | 3.92 | 19.14 | 53 |
| 26 | 22-Jul | 990.00 | 1,048.80 | 981.20 | 985.45 | 1,021.26 | 0.57 | 14,155.39 | 1,105,067 | 8.32 | 357,264 | 7.34 | 36.49 | 99 |
| 27 | 21-Jul | 1,010.05 | 1,015.00 | 951.55 | 979.90 | 970.41 | -3.49 | 14,075.67 | 777,932 | 5.86 | 367,428 | 7.54 | 35.66 | 102 |
| 28 | 18-Jul | 1,031.00 | 1,047.30 | 1,008.30 | 1,015.35 | 1,022.67 | -1.87 | 14,584.89 | 365,538 | 2.75 | 204,522 | 4.20 | 20.92 | 57 |
| 29 | 17-Jul | 1,051.20 | 1,062.00 | 1,022.50 | 1,034.70 | 1,037.46 | -1.58 | 14,862.84 | 447,545 | 3.37 | 178,471 | 3.66 | 18.52 | 50 |
| 30 | 16-Jul | 1,090.00 | 1,090.00 | 1,003.60 | 1,051.30 | 1,038.57 | -3.86 | 15,101.29 | 1,126,235 | 8.48 | 452,678 | 9.30 | 47.01 | 126 |
| 31 | 15-Jul | 1,100.00 | 1,122.00 | 1,084.45 | 1,093.50 | 1,101.14 | -1.49 | 15,707.46 | 563,104 | 4.24 | 287,825 | 5.91 | 31.69 | 80 |
| 32 | 14-Jul | 1,082.00 | 1,120.00 | 1,032.90 | 1,110.05 | 1,094.25 | 2.48 | 15,945.20 | 856,222 | 6.45 | 276,113 | 5.67 | 30.21 | 77 |
| 33 | 11-Jul | 1,076.00 | 1,092.00 | 1,050.05 | 1,083.20 | 1,071.61 | 0.67 | 15,559.51 | 739,487 | 5.57 | 248,759 | 5.11 | 26.66 | 69 |
| 34 | 10-Jul | 1,029.80 | 1,084.00 | 1,019.15 | 1,076.00 | 1,057.53 | 4.59 | 15,456.00 | 1,142,130 | 8.60 | 339,723 | 6.98 | 35.93 | 94 |
| 35 | 09-Jul | 992.00 | 1,047.70 | 969.20 | 1,028.75 | 1,022.91 | 3.92 | 14,777.37 | 1,262,378 | 9.51 | 324,437 | 6.66 | 33.19 | 90 |
| 36 | 08-Jul | 923.05 | 1,013.50 | 919.05 | 989.90 | 988.06 | 7.43 | 14,219.31 | 1,870,920 | 14.09 | 384,321 | 7.89 | 37.97 | 107 |
| 37 | 07-Jul | 946.95 | 952.10 | 903.50 | 921.40 | 923.32 | -3.18 | 13,235.35 | 454,896 | 3.43 | 161,810 | 3.32 | 14.94 | 45 |
| 38 | 04-Jul | 949.50 | 960.00 | 930.00 | 951.65 | 945.59 | 0.23 | 13,669.88 | 600,469 | 4.52 | 252,864 | 5.19 | 23.91 | 70 |
| 39 | 03-Jul | 943.95 | 956.00 | 908.15 | 949.50 | 935.48 | -2.74 | 13,638.99 | 2,439,625 | 18.37 | 561,444 | 11.53 | 52.52 | 156 |
| 40 | 02-Jul | 1,011.30 | 1,011.30 | 906.00 | 976.20 | 992.76 | 15.84 | 14,022.52 | 2,972,659 | 22.38 | 1,511,103 | 31.03 | 150.02 | 419 |
| 41 | 01-Jul | 842.75 | 842.75 | 842.75 | 842.75 | 842.75 | 20.00 | 12,105.59 | 423,109 | 3.19 | 423,109 | 8.69 | 35.66 | 117 |
| 42 | 30-Jun | 669.80 | 706.80 | 667.55 | 702.30 | 692.61 | 5.02 | 10,088.11 | 1,630,246 | 12.28 | 520,292 | 10.68 | 36.04 | 144 |
| 43 | 27-Jun | 663.00 | 673.00 | 658.00 | 668.70 | 665.48 | 1.35 | 9,605.47 | 358,249 | 2.70 | 128,768 | 2.64 | 8.57 | 36 |
| 44 | 26-Jun | 644.70 | 690.00 | 644.70 | 659.80 | 667.10 | 3.53 | 9,477.63 | 2,560,718 | 19.28 | 595,946 | 12.24 | 39.76 | 165 |
| 45 | 25-Jun | 607.85 | 640.00 | 606.80 | 637.30 | 628.91 | 5.66 | 9,154.43 | 408,724 | 3.08 | 155,766 | 3.20 | 9.80 | 43 |
| 46 | 24-Jun | 600.00 | 607.00 | 595.25 | 603.15 | 601.40 | 1.85 | 8,663.88 | 202,246 | 1.52 | 97,864 | 2.01 | 5.89 | 27 |
| 47 | 23-Jun | 589.00 | 595.15 | 582.20 | 592.20 | 588.16 | -0.18 | 8,506.59 | 196,751 | 1.48 | 87,274 | 1.79 | 5.13 | 24 |
| 48 | 20-Jun | 596.50 | 601.90 | 587.15 | 593.25 | 594.28 | 0.18 | 8,521.68 | 155,224 | 1.17 | 48,698 | 1.00 | 2.89 | 14 |
| 49 | 19-Jun | 601.20 | 611.10 | 587.35 | 592.20 | 599.09 | -2.81 | 8,506.59 | 245,848 | 1.85 | 98,541 | 2.02 | 5.90 | 27 |
| 50 | 18-Jun | 599.95 | 630.90 | 597.50 | 609.30 | 616.24 | 2.15 | 8,752.23 | 867,656 | 6.53 | 174,640 | 3.59 | 10.76 | 48 |
| 51 | 17-Jun | 611.95 | 614.70 | 595.00 | 596.50 | 603.30 | -2.08 | 8,568.36 | 149,405 | 1.13 | 67,981 | 1.40 | 4.10 | 19 |
| 52 | 16-Jun | 609.50 | 620.00 | 594.50 | 609.20 | 606.24 | -0.25 | 8,750.79 | 193,696 | 1.46 | 81,932 | 1.68 | 4.97 | 23 |
| 53 | 13-Jun | 608.10 | 617.80 | 605.25 | 610.70 | 612.68 | -1.63 | 8,772.34 | 197,592 | 1.49 | 81,697 | 1.68 | 5.01 | 23 |
| 54 | 12-Jun | 639.00 | 643.15 | 617.10 | 620.85 | 627.20 | -2.89 | 8,918.13 | 232,552 | 1.75 | 110,367 | 2.27 | 6.92 | 31 |
| 55 | 11-Jun | 645.00 | 647.00 | 632.65 | 639.30 | 641.21 | -0.74 | 9,183.16 | 132,802 | 1.00 | 59,986 | 1.23 | 3.85 | 17 |
| 56 | 10-Jun | 631.25 | 648.25 | 631.20 | 644.05 | 640.62 | 2.06 | 9,251.39 | 244,510 | 1.84 | 96,920 | 1.99 | 6.21 | 27 |
| 57 | 09-Jun | 639.95 | 645.00 | 630.05 | 631.05 | 635.58 | -0.76 | 9,064.65 | 237,395 | 1.79 | 102,922 | 2.11 | 6.54 | 29 |
| 58 | 06-Jun | 635.00 | 643.90 | 628.00 | 635.90 | 636.14 | -0.47 | 9,134.32 | 200,621 | 1.51 | 96,992 | 1.99 | 6.17 | 27 |
| 59 | 05-Jun | 654.80 | 659.95 | 635.05 | 638.90 | 646.61 | -1.84 | 9,177.41 | 431,303 | 3.25 | 274,248 | 5.63 | 17.73 | 76 |
| 60 | 04-Jun | 656.35 | 661.60 | 649.00 | 650.90 | 654.88 | 0.02 | 9,349.78 | 196,756 | 1.48 | 92,099 | 1.89 | 6.03 | 26 |
| 61 | 03-Jun | 663.95 | 663.95 | 646.00 | 650.75 | 651.00 | -1.27 | 9,347.63 | 288,117 | 2.17 | 122,819 | 2.52 | 7.00 | 34 |
| 62 | 02-Jun | 662.00 | 669.90 | 645.55 | 659.10 | 658.55 | 0.08 | 9,467.57 | 350,511 | 2.64 | 168,633 | 3.46 | 11.11 | 47 |
| 63 | 30-May | 640.40 | 662.80 | 638.55 | 658.55 | 653.11 | 3.25 | 9,459.67 | 433,095 | 3.26 | 214,750 | 4.41 | 14.03 | 60 |
| 64 | 29-May | 647.20 | 658.20 | 635.60 | 637.80 | 645.94 | -1.45 | 9,161.61 | 213,616 | 1.61 | 77,514 | 1.59 | 5.01 | 22 |
| 65 | 28-May | 651.80 | 652.75 | 638.90 | 647.20 | 645.55 | -0.24 | 9,296.64 | 258,757 | 1.95 | 105,786 | 2.17 | 6.83 | 29 |
| 66 | 27-May | 656.20 | 658.90 | 645.00 | 648.75 | 648.99 | -0.65 | 9,318.90 | 186,284 | 1.40 | 73,746 | 1.51 | 4.79 | 20 |
| 67 | 26-May | 641.95 | 656.00 | 633.05 | 653.00 | 646.17 | 2.46 | 9,379.00 | 464,573 | 3.50 | 199,273 | 4.09 | 12.88 | 55 |
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