| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 739.65 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 490.55; Drift%: 7.18 |
| Industry: Auto Components | Face Value: 1 | Low52 Price: 405.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 277,194,946 | Low52 Date: 17-Mar-2025 | SHP: 59.11 / 5.22 / 0.39 / 35.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.85 | ||||
| High/Low Price | Quarter: 641.95 / 405.0 | Month: 498.8 / 405.0 | Week: 498.8 / 454.1 | Day: 538.7 / 507.55 | Float67: 0.58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 509.00 | 538.70 | 507.55 | 528.50 | 526.59 | 2.40 | 14,649.75 | 3,615,907 | 4.06 | 587,567 | 1.79 | 30.94 | 0.60 |
| 2 | 02-Apr | 515.00 | 522.70 | 508.50 | 516.10 | 513.97 | 0.86 | 14,306.03 | 5,012,345 | 5.62 | 458,031 | 1.40 | 23.54 | 0.47 |
| 3 | 01-Apr | 490.55 | 532.40 | 490.55 | 511.70 | 519.44 | 8.30 | 14,184.07 | 36,806,766 | 41.29 | 2,264,031 | 6.90 | 117.60 | 2.32 |
| 4 | 28-Mar | 467.00 | 479.00 | 463.00 | 472.50 | 471.70 | 1.51 | 13,097.46 | 2,168,441 | 2.43 | 472,998 | 1.44 | 22.31 | 0.48 |
| 5 | 27-Mar | 458.70 | 474.45 | 454.10 | 465.45 | 465.17 | 1.22 | 12,902.04 | 2,345,409 | 2.63 | 932,127 | 2.84 | 43.36 | 0.95 |
| 6 | 26-Mar | 473.15 | 479.95 | 456.10 | 459.85 | 470.04 | -2.68 | 12,746.81 | 1,764,774 | 1.98 | 541,811 | 1.65 | 25.47 | 0.55 |
| 7 | 25-Mar | 486.70 | 498.80 | 467.65 | 472.50 | 484.18 | -1.77 | 13,097.46 | 3,709,740 | 4.16 | 798,314 | 2.43 | 38.65 | 0.82 |
| 8 | 24-Mar | 469.90 | 490.00 | 467.15 | 481.00 | 480.53 | 3.37 | 13,333.00 | 2,579,500 | 2.89 | 754,752 | 2.30 | 36.27 | 0.77 |
| 9 | 21-Mar | 462.40 | 478.45 | 459.45 | 465.30 | 467.83 | 1.13 | 12,897.88 | 2,054,239 | 2.30 | 676,697 | 2.06 | 31.66 | 0.69 |
| 10 | 20-Mar | 474.10 | 477.00 | 459.05 | 460.10 | 465.79 | -4.62 | 12,753.74 | 3,011,299 | 3.38 | 841,745 | 2.57 | 39.21 | 0.86 |
| 11 | 19-Mar | 421.00 | 496.15 | 421.00 | 482.40 | 473.56 | 15.20 | 13,371.88 | 18,455,819 | 20.70 | 1,285,701 | 3.92 | 60.89 | 1.32 |
| 12 | 18-Mar | 408.55 | 424.00 | 408.55 | 418.75 | 418.92 | 3.04 | 11,607.54 | 1,492,116 | 1.67 | 714,843 | 2.18 | 29.95 | 0.73 |
| 13 | 17-Mar | 413.65 | 419.65 | 405.00 | 406.40 | 411.01 | -2.03 | 11,265.20 | 1,142,703 | 1.28 | 488,605 | 1.49 | 20.08 | 0.50 |
| 14 | 13-Mar | 426.00 | 431.45 | 411.75 | 414.80 | 421.99 | -1.98 | 11,498.05 | 1,453,061 | 1.63 | 878,681 | 2.68 | 37.08 | 0.90 |
| 15 | 12-Mar | 443.35 | 444.45 | 421.20 | 423.20 | 428.47 | -3.41 | 11,730.89 | 1,203,389 | 1.35 | 561,042 | 1.71 | 24.04 | 0.57 |
| 16 | 11-Mar | 430.00 | 443.65 | 423.55 | 438.15 | 434.73 | 0.72 | 12,145.30 | 1,035,138 | 1.16 | 331,968 | 1.01 | 14.43 | 0.34 |
| 17 | 10-Mar | 454.65 | 462.20 | 431.20 | 435.00 | 444.08 | -4.66 | 12,057.00 | 891,527 | 1.00 | 342,299 | 1.04 | 15.20 | 0.35 |
| 18 | 07-Mar | 454.05 | 467.35 | 453.35 | 456.25 | 460.29 | 0.63 | 12,647.02 | 1,109,371 | 1.24 | 328,097 | 1.00 | 15.10 | 0.34 |
| 19 | 06-Mar | 463.00 | 469.20 | 451.00 | 453.40 | 459.25 | -1.13 | 12,568.02 | 1,192,605 | 1.34 | 423,673 | 1.29 | 19.46 | 0.43 |
| 20 | 05-Mar | 440.00 | 459.90 | 437.30 | 458.60 | 451.39 | 4.52 | 12,712.16 | 1,800,504 | 2.02 | 642,380 | 1.96 | 29.00 | 0.66 |
| 21 | 04-Mar | 419.95 | 444.60 | 414.55 | 438.75 | 435.28 | 3.38 | 12,161.93 | 1,523,974 | 1.71 | 374,257 | 1.14 | 16.29 | 0.38 |
| 22 | 03-Mar | 438.70 | 449.90 | 405.55 | 424.40 | 420.92 | -2.01 | 11,764.15 | 1,994,683 | 2.24 | 591,636 | 1.80 | 24.90 | 0.61 |
| 23 | 28-Feb | 445.05 | 452.90 | 430.00 | 433.10 | 439.11 | -4.52 | 12,005.31 | 1,643,897 | 1.84 | 788,223 | 2.40 | 34.61 | 0.81 |
| 24 | 27-Feb | 470.90 | 474.90 | 452.00 | 453.60 | 459.41 | -2.15 | 12,573.56 | 1,100,642 | 1.23 | 417,573 | 1.27 | 19.18 | 0.43 |
| 25 | 25-Feb | 470.05 | 478.00 | 460.35 | 463.55 | 468.11 | -1.41 | 12,849.37 | 669,798 | 0.75 | 276,802 | 0.84 | 12.96 | 0.28 |
| 26 | 24-Feb | 474.00 | 479.85 | 462.75 | 470.20 | 470.51 | -1.69 | 13,033.71 | 946,726 | 1.06 | 271,236 | 0.83 | 12.76 | 0.28 |
| 27 | 21-Feb | 489.10 | 500.75 | 475.15 | 478.30 | 485.46 | -2.35 | 13,258.23 | 985,321 | 1.11 | 286,545 | 0.87 | 13.91 | 0.29 |
| 28 | 20-Feb | 485.00 | 492.85 | 475.05 | 489.80 | 486.58 | 0.17 | 13,577.01 | 1,175,991 | 1.32 | 274,496 | 0.84 | 13.36 | 0.28 |
| 29 | 19-Feb | 455.00 | 494.90 | 449.10 | 488.95 | 485.98 | 6.92 | 13,553.45 | 2,449,664 | 2.75 | 464,471 | 1.42 | 22.57 | 0.48 |
| 30 | 18-Feb | 479.00 | 485.00 | 450.55 | 457.30 | 466.43 | -4.25 | 12,676.12 | 1,675,762 | 1.88 | 564,678 | 1.72 | 26.34 | 0.58 |
| 31 | 17-Feb | 491.65 | 499.10 | 470.10 | 477.60 | 481.49 | -4.68 | 13,238.83 | 2,046,910 | 2.30 | 448,869 | 1.37 | 21.61 | 0.46 |
| 32 | 14-Feb | 492.60 | 509.90 | 478.20 | 501.05 | 492.25 | 1.72 | 13,888.85 | 2,623,001 | 2.94 | 466,462 | 1.42 | 22.96 | 0.48 |
| 33 | 13-Feb | 503.55 | 516.55 | 490.75 | 492.60 | 504.82 | -2.93 | 13,654.62 | 2,269,240 | 2.55 | 385,651 | 1.18 | 19.47 | 0.39 |
| 34 | 12-Feb | 502.60 | 514.85 | 462.15 | 507.45 | 493.83 | 5.29 | 14,066.26 | 13,260,461 | 14.87 | 1,025,561 | 3.13 | 50.65 | 1.05 |
| 35 | 11-Feb | 475.10 | 495.85 | 448.15 | 481.95 | 471.35 | -8.85 | 13,359.41 | 15,781,555 | 17.70 | 2,280,177 | 6.95 | 107.48 | 2.33 |
| 36 | 10-Feb | 555.00 | 557.90 | 516.00 | 528.75 | 529.01 | -3.94 | 14,656.68 | 1,467,878 | 1.65 | 471,818 | 1.44 | 24.96 | 0.48 |
| 37 | 07-Feb | 573.80 | 574.85 | 547.00 | 550.45 | 558.99 | -4.55 | 15,258.20 | 1,113,562 | 1.25 | 511,016 | 1.56 | 28.57 | 0.52 |
| 38 | 06-Feb | 584.55 | 587.20 | 571.10 | 576.70 | 580.38 | -0.81 | 15,985.83 | 596,522 | 0.67 | 258,685 | 0.79 | 15.01 | 0.26 |
| 39 | 05-Feb | 578.00 | 588.00 | 577.10 | 581.40 | 582.60 | 1.15 | 16,116.11 | 618,580 | 0.69 | 216,719 | 0.66 | 12.63 | 0.22 |
| 40 | 04-Feb | 581.80 | 585.00 | 568.75 | 574.80 | 574.96 | -0.22 | 15,933.17 | 801,209 | 0.90 | 255,906 | 0.78 | 14.71 | 0.26 |
| 41 | 03-Feb | 576.20 | 599.80 | 571.10 | 576.05 | 581.83 | -0.03 | 15,967.81 | 1,556,821 | 1.75 | 338,193 | 1.03 | 19.68 | 0.35 |
| 42 | 01-Feb | 603.00 | 623.60 | 566.60 | 576.20 | 598.65 | -3.46 | 15,971.97 | 3,621,258 | 4.06 | 868,221 | 2.65 | 51.98 | 0.89 |
| 43 | 31-Jan | 564.95 | 600.75 | 562.30 | 596.85 | 587.35 | 5.81 | 16,544.38 | 2,533,892 | 2.84 | 587,938 | 1.79 | 34.53 | 0.60 |
| 44 | 30-Jan | 566.00 | 594.00 | 557.20 | 564.10 | 579.41 | 3.56 | 15,636.57 | 6,696,272 | 7.51 | 1,136,401 | 3.46 | 65.84 | 1.16 |
| 45 | 29-Jan | 516.95 | 547.55 | 516.45 | 544.70 | 534.74 | 6.26 | 15,098.81 | 1,817,448 | 2.04 | 514,959 | 1.57 | 27.54 | 0.53 |
| 46 | 28-Jan | 509.75 | 536.75 | 473.10 | 512.60 | 505.21 | 2.23 | 14,209.01 | 2,487,330 | 2.79 | 662,387 | 2.02 | 33.46 | 0.68 |
| 47 | 27-Jan | 512.00 | 526.50 | 495.60 | 501.40 | 510.23 | -5.29 | 13,898.55 | 1,414,115 | 1.59 | 581,897 | 1.77 | 29.69 | 0.60 |
| 48 | 24-Jan | 545.45 | 551.40 | 527.25 | 529.40 | 540.99 | -2.97 | 14,674.70 | 888,825 | 1.00 | 363,847 | 1.11 | 19.68 | 0.37 |
| 49 | 23-Jan | 545.00 | 552.95 | 540.25 | 545.60 | 546.38 | -0.03 | 15,123.76 | 601,258 | 0.67 | 257,007 | 0.78 | 14.04 | 0.26 |
| 50 | 22-Jan | 552.00 | 553.85 | 530.65 | 545.75 | 540.34 | -1.12 | 15,127.91 | 976,210 | 1.09 | 359,477 | 1.10 | 19.42 | 0.37 |
| 51 | 21-Jan | 569.85 | 580.95 | 547.00 | 551.85 | 562.05 | -2.45 | 15,297.00 | 1,153,220 | 1.29 | 415,628 | 1.27 | 23.36 | 0.43 |
| 52 | 20-Jan | 562.00 | 575.00 | 554.90 | 565.35 | 565.12 | 1.41 | 15,671.22 | 1,253,067 | 1.41 | 470,881 | 1.44 | 26.61 | 0.48 |
| 53 | 17-Jan | 547.05 | 561.15 | 540.90 | 557.40 | 553.16 | 1.38 | 15,450.85 | 1,056,779 | 1.19 | 389,091 | 1.19 | 21.52 | 0.40 |
| 54 | 16-Jan | 540.00 | 565.45 | 540.00 | 549.70 | 552.89 | 3.19 | 15,237.41 | 1,988,393 | 2.23 | 570,143 | 1.74 | 31.52 | 0.59 |
| 55 | 15-Jan | 551.40 | 555.75 | 526.55 | 532.15 | 539.64 | -2.04 | 14,750.93 | 896,727 | 1.01 | 354,682 | 1.08 | 19.14 | 0.37 |
| 56 | 14-Jan | 528.50 | 548.00 | 528.50 | 543.00 | 539.00 | 2.79 | 15,051.00 | 1,120,198 | 1.26 | 411,673 | 1.25 | 22.00 | 0.42 |
| 57 | 13-Jan | 552.15 | 562.95 | 525.00 | 527.85 | 542.81 | -7.78 | 14,631.74 | 1,998,008 | 2.24 | 886,975 | 2.70 | 48.15 | 0.91 |
| 58 | 10-Jan | 595.00 | 596.10 | 559.55 | 568.90 | 574.06 | -4.54 | 15,769.62 | 1,717,952 | 1.93 | 717,231 | 2.19 | 41.17 | 0.74 |
| 59 | 09-Jan | 602.20 | 608.90 | 592.00 | 594.75 | 599.00 | -1.25 | 16,486.17 | 683,107 | 0.77 | 350,217 | 1.07 | 20.00 | 0.36 |
| 60 | 08-Jan | 607.00 | 613.95 | 595.65 | 602.20 | 603.11 | -0.31 | 16,692.68 | 989,719 | 1.11 | 435,961 | 1.33 | 26.29 | 0.45 |
| 61 | 07-Jan | 595.95 | 612.25 | 595.00 | 604.05 | 605.19 | 1.95 | 16,743.96 | 917,335 | 1.03 | 348,761 | 1.06 | 21.11 | 0.36 |
| 62 | 06-Jan | 627.00 | 627.50 | 589.00 | 592.25 | 604.99 | -5.45 | 16,416.87 | 1,214,858 | 1.36 | 598,103 | 1.82 | 36.18 | 0.62 |
| 63 | 03-Jan | 628.95 | 633.55 | 622.50 | 624.50 | 627.83 | -0.36 | 17,310.82 | 633,702 | 0.71 | 295,336 | 0.90 | 18.54 | 0.30 |
| 64 | 02-Jan | 633.20 | 641.95 | 624.00 | 626.75 | 631.77 | -1.03 | 17,373.19 | 784,865 | 0.88 | 360,117 | 1.10 | 22.75 | 0.37 |
| 65 | 01-Jan | 622.10 | 638.40 | 620.20 | 633.20 | 629.96 | 1.79 | 17,551.98 | 623,239 | 0.70 | 217,760 | 0.66 | 13.72 | 0.22 |
| 66 | 31-Dec | 618.00 | 628.85 | 611.50 | 621.85 | 620.95 | 1.35 | 17,237.37 | 788,558 | 0.88 | 264,761 | 0.81 | 16.44 | 0.27 |
| 67 | 30-Dec | 631.80 | 642.90 | 611.00 | 613.45 | 625.67 | -2.97 | 17,004.52 | 984,680 | 1.10 | 407,845 | 1.24 | 25.52 | 0.42 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO