| 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: 490.35; Drift%: 13.86 |
| 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 / 4.83 / 0.36 / 35.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.55 | ||||
| High/Low Price | Quarter: 641.95 / 405.0 | Month: 498.8 / 405.0 | Week: 585.0 / 487.7 | Day: 576.3 / 567.1 | Float67: 0.59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 573.00 | 576.30 | 567.10 | 569.25 | 570.09 | -0.84 | 15,779.32 | 649,460 | 1.04 | 210,730 | 1.09 | 12.01 | 0.21 |
| 2 | 21-May | 572.60 | 578.65 | 563.30 | 574.10 | 570.88 | 0.26 | 15,913.76 | 830,098 | 1.33 | 240,892 | 1.25 | 13.75 | 0.24 |
| 3 | 20-May | 589.85 | 592.80 | 570.05 | 572.60 | 576.23 | -2.49 | 15,872.18 | 1,391,665 | 2.24 | 516,006 | 2.67 | 29.73 | 0.52 |
| 4 | 19-May | 570.65 | 596.65 | 569.90 | 587.25 | 586.04 | 3.25 | 16,278.27 | 2,464,691 | 3.96 | 727,286 | 3.76 | 42.62 | 0.74 |
| 5 | 16-May | 577.20 | 585.00 | 565.60 | 568.75 | 574.85 | -1.46 | 15,765.46 | 1,948,870 | 3.13 | 567,332 | 2.93 | 32.61 | 0.58 |
| 6 | 15-May | 567.00 | 582.50 | 563.05 | 577.20 | 574.84 | 1.43 | 15,999.69 | 5,999,881 | 9.65 | 956,361 | 4.94 | 54.98 | 0.98 |
| 7 | 14-May | 507.50 | 576.95 | 507.50 | 569.05 | 557.31 | 12.34 | 15,773.78 | 20,091,751 | 32.30 | 2,307,358 | 11.93 | 128.59 | 2.36 |
| 8 | 13-May | 505.95 | 511.90 | 499.00 | 506.55 | 507.01 | 0.20 | 14,041.31 | 666,622 | 1.07 | 239,080 | 1.24 | 12.12 | 0.24 |
| 9 | 12-May | 490.00 | 509.35 | 487.70 | 505.55 | 498.90 | 7.93 | 14,013.59 | 1,247,244 | 2.01 | 506,847 | 2.62 | 25.29 | 0.52 |
| 10 | 09-May | 455.05 | 472.00 | 452.00 | 468.40 | 460.98 | -0.02 | 12,983.81 | 837,099 | 1.35 | 295,718 | 1.53 | 13.63 | 0.30 |
| 11 | 08-May | 481.20 | 487.65 | 464.00 | 468.50 | 478.45 | -2.16 | 12,986.58 | 622,062 | 1.00 | 193,475 | 1.00 | 9.26 | 0.20 |
| 12 | 07-May | 465.35 | 482.00 | 463.85 | 478.85 | 474.17 | 0.25 | 13,273.48 | 868,870 | 1.40 | 201,116 | 1.04 | 9.54 | 0.21 |
| 13 | 06-May | 500.90 | 503.60 | 475.65 | 477.65 | 485.74 | -4.53 | 13,240.22 | 935,448 | 1.50 | 371,009 | 1.92 | 18.02 | 0.38 |
| 14 | 05-May | 495.95 | 503.60 | 490.35 | 500.30 | 497.43 | 1.40 | 13,868.06 | 843,388 | 1.36 | 225,754 | 1.17 | 11.23 | 0.23 |
| 15 | 02-May | 486.55 | 504.00 | 480.00 | 493.40 | 494.55 | 2.38 | 13,676.80 | 2,058,178 | 3.31 | 440,788 | 2.28 | 21.80 | 0.45 |
| 16 | 30-Apr | 493.10 | 495.70 | 479.00 | 481.95 | 487.72 | -2.42 | 13,359.41 | 992,040 | 1.59 | 434,778 | 2.25 | 21.20 | 0.44 |
| 17 | 29-Apr | 500.00 | 507.20 | 490.20 | 493.90 | 496.67 | -0.77 | 13,690.66 | 1,073,123 | 1.73 | 343,763 | 1.78 | 17.07 | 0.35 |
| 18 | 28-Apr | 507.40 | 516.00 | 495.40 | 497.75 | 504.59 | -2.63 | 13,797.38 | 1,286,223 | 2.07 | 357,712 | 1.85 | 18.05 | 0.37 |
| 19 | 25-Apr | 518.45 | 540.00 | 496.10 | 511.20 | 512.12 | -1.23 | 14,170.21 | 2,567,447 | 4.13 | 564,427 | 2.92 | 28.91 | 0.58 |
| 20 | 24-Apr | 521.15 | 528.00 | 515.15 | 517.55 | 522.28 | -1.54 | 14,346.22 | 1,242,677 | 2.00 | 245,303 | 1.27 | 12.81 | 0.25 |
| 21 | 23-Apr | 534.00 | 539.50 | 517.60 | 525.65 | 528.06 | -1.05 | 14,570.75 | 1,269,299 | 2.04 | 336,627 | 1.74 | 17.78 | 0.34 |
| 22 | 22-Apr | 525.00 | 543.80 | 524.15 | 531.25 | 535.36 | 1.50 | 14,725.98 | 1,877,412 | 3.02 | 564,677 | 2.92 | 30.23 | 0.58 |
| 23 | 21-Apr | 519.00 | 532.95 | 517.70 | 523.40 | 526.76 | 1.10 | 14,508.38 | 1,473,087 | 2.37 | 387,953 | 2.01 | 20.44 | 0.40 |
| 24 | 17-Apr | 514.50 | 522.05 | 510.40 | 517.70 | 516.56 | 0.50 | 14,350.38 | 880,181 | 1.41 | 274,343 | 1.42 | 14.17 | 0.28 |
| 25 | 16-Apr | 518.00 | 522.75 | 512.10 | 515.10 | 518.29 | -0.73 | 14,278.31 | 895,602 | 1.44 | 253,231 | 1.31 | 13.12 | 0.26 |
| 26 | 15-Apr | 513.00 | 523.15 | 510.95 | 518.90 | 518.11 | 3.58 | 14,383.65 | 1,584,282 | 2.55 | 505,964 | 2.62 | 26.21 | 0.52 |
| 27 | 11-Apr | 493.05 | 506.00 | 485.40 | 500.95 | 494.93 | 4.80 | 13,886.08 | 1,642,766 | 2.64 | 429,393 | 2.22 | 21.25 | 0.44 |
| 28 | 09-Apr | 486.95 | 492.40 | 474.05 | 478.00 | 479.00 | -2.08 | 13,249.00 | 984,368 | 1.58 | 297,953 | 1.54 | 14.00 | 0.30 |
| 29 | 08-Apr | 500.95 | 506.25 | 482.60 | 488.15 | 493.28 | 1.39 | 13,531.27 | 2,279,580 | 3.66 | 520,822 | 2.69 | 25.69 | 0.53 |
| 30 | 07-Apr | 440.20 | 490.20 | 440.10 | 481.45 | 471.71 | -5.22 | 13,345.55 | 2,329,262 | 3.74 | 612,122 | 3.16 | 28.87 | 0.63 |
| 31 | 04-Apr | 524.60 | 529.95 | 501.00 | 507.95 | 509.52 | -3.89 | 14,080.12 | 2,328,090 | 3.74 | 664,172 | 3.43 | 33.84 | 0.68 |
| 32 | 03-Apr | 509.00 | 538.70 | 507.55 | 528.50 | 526.59 | 2.40 | 14,649.75 | 3,615,907 | 5.81 | 587,567 | 3.04 | 30.94 | 0.60 |
| 33 | 02-Apr | 515.00 | 522.70 | 508.50 | 516.10 | 513.97 | 0.86 | 14,306.03 | 5,012,345 | 8.06 | 458,031 | 2.37 | 23.54 | 0.47 |
| 34 | 01-Apr | 490.55 | 532.40 | 490.55 | 511.70 | 519.44 | 8.30 | 14,184.07 | 36,806,766 | 59.17 | 2,264,031 | 11.70 | 117.60 | 2.32 |
| 35 | 28-Mar | 467.00 | 479.00 | 463.00 | 472.50 | 471.70 | 1.51 | 13,097.46 | 2,168,441 | 3.49 | 472,998 | 2.44 | 22.31 | 0.48 |
| 36 | 27-Mar | 458.70 | 474.45 | 454.10 | 465.45 | 465.17 | 1.22 | 12,902.04 | 2,345,409 | 3.77 | 932,127 | 4.82 | 43.36 | 0.95 |
| 37 | 26-Mar | 473.15 | 479.95 | 456.10 | 459.85 | 470.04 | -2.68 | 12,746.81 | 1,764,774 | 2.84 | 541,811 | 2.80 | 25.47 | 0.55 |
| 38 | 25-Mar | 486.70 | 498.80 | 467.65 | 472.50 | 484.18 | -1.77 | 13,097.46 | 3,709,740 | 5.96 | 798,314 | 4.13 | 38.65 | 0.82 |
| 39 | 24-Mar | 469.90 | 490.00 | 467.15 | 481.00 | 480.53 | 3.37 | 13,333.00 | 2,579,500 | 4.15 | 754,752 | 3.90 | 36.27 | 0.77 |
| 40 | 21-Mar | 462.40 | 478.45 | 459.45 | 465.30 | 467.83 | 1.13 | 12,897.88 | 2,054,239 | 3.30 | 676,697 | 3.50 | 31.66 | 0.69 |
| 41 | 20-Mar | 474.10 | 477.00 | 459.05 | 460.10 | 465.79 | -4.62 | 12,753.74 | 3,011,299 | 4.84 | 841,745 | 4.35 | 39.21 | 0.86 |
| 42 | 19-Mar | 421.00 | 496.15 | 421.00 | 482.40 | 473.56 | 15.20 | 13,371.88 | 18,455,819 | 29.67 | 1,285,701 | 6.65 | 60.89 | 1.32 |
| 43 | 18-Mar | 408.55 | 424.00 | 408.55 | 418.75 | 418.92 | 3.04 | 11,607.54 | 1,492,116 | 2.40 | 714,843 | 3.69 | 29.95 | 0.73 |
| 44 | 17-Mar | 413.65 | 419.65 | 405.00 | 406.40 | 411.01 | -2.03 | 11,265.20 | 1,142,703 | 1.84 | 488,605 | 2.53 | 20.08 | 0.50 |
| 45 | 13-Mar | 426.00 | 431.45 | 411.75 | 414.80 | 421.99 | -1.98 | 11,498.05 | 1,453,061 | 2.34 | 878,681 | 4.54 | 37.08 | 0.90 |
| 46 | 12-Mar | 443.35 | 444.45 | 421.20 | 423.20 | 428.47 | -3.41 | 11,730.89 | 1,203,389 | 1.93 | 561,042 | 2.90 | 24.04 | 0.57 |
| 47 | 11-Mar | 430.00 | 443.65 | 423.55 | 438.15 | 434.73 | 0.72 | 12,145.30 | 1,035,138 | 1.66 | 331,968 | 1.72 | 14.43 | 0.34 |
| 48 | 10-Mar | 454.65 | 462.20 | 431.20 | 435.00 | 444.08 | -4.66 | 12,057.00 | 891,527 | 1.43 | 342,299 | 1.77 | 15.20 | 0.35 |
| 49 | 07-Mar | 454.05 | 467.35 | 453.35 | 456.25 | 460.29 | 0.63 | 12,647.02 | 1,109,371 | 1.78 | 328,097 | 1.70 | 15.10 | 0.34 |
| 50 | 06-Mar | 463.00 | 469.20 | 451.00 | 453.40 | 459.25 | -1.13 | 12,568.02 | 1,192,605 | 1.92 | 423,673 | 2.19 | 19.46 | 0.43 |
| 51 | 05-Mar | 440.00 | 459.90 | 437.30 | 458.60 | 451.39 | 4.52 | 12,712.16 | 1,800,504 | 2.89 | 642,380 | 3.32 | 29.00 | 0.66 |
| 52 | 04-Mar | 419.95 | 444.60 | 414.55 | 438.75 | 435.28 | 3.38 | 12,161.93 | 1,523,974 | 2.45 | 374,257 | 1.93 | 16.29 | 0.38 |
| 53 | 03-Mar | 438.70 | 449.90 | 405.55 | 424.40 | 420.92 | -2.01 | 11,764.15 | 1,994,683 | 3.21 | 591,636 | 3.06 | 24.90 | 0.61 |
| 54 | 28-Feb | 445.05 | 452.90 | 430.00 | 433.10 | 439.11 | -4.52 | 12,005.31 | 1,643,897 | 2.64 | 788,223 | 4.07 | 34.61 | 0.81 |
| 55 | 27-Feb | 470.90 | 474.90 | 452.00 | 453.60 | 459.41 | -2.15 | 12,573.56 | 1,100,642 | 1.77 | 417,573 | 2.16 | 19.18 | 0.43 |
| 56 | 25-Feb | 470.05 | 478.00 | 460.35 | 463.55 | 468.11 | -1.41 | 12,849.37 | 669,798 | 1.08 | 276,802 | 1.43 | 12.96 | 0.28 |
| 57 | 24-Feb | 474.00 | 479.85 | 462.75 | 470.20 | 470.51 | -1.69 | 13,033.71 | 946,726 | 1.52 | 271,236 | 1.40 | 12.76 | 0.28 |
| 58 | 21-Feb | 489.10 | 500.75 | 475.15 | 478.30 | 485.46 | -2.35 | 13,258.23 | 985,321 | 1.58 | 286,545 | 1.48 | 13.91 | 0.29 |
| 59 | 20-Feb | 485.00 | 492.85 | 475.05 | 489.80 | 486.58 | 0.17 | 13,577.01 | 1,175,991 | 1.89 | 274,496 | 1.42 | 13.36 | 0.28 |
| 60 | 19-Feb | 455.00 | 494.90 | 449.10 | 488.95 | 485.98 | 6.92 | 13,553.45 | 2,449,664 | 3.94 | 464,471 | 2.40 | 22.57 | 0.48 |
| 61 | 18-Feb | 479.00 | 485.00 | 450.55 | 457.30 | 466.43 | -4.25 | 12,676.12 | 1,675,762 | 2.69 | 564,678 | 2.92 | 26.34 | 0.58 |
| 62 | 17-Feb | 491.65 | 499.10 | 470.10 | 477.60 | 481.49 | -4.68 | 13,238.83 | 2,046,910 | 3.29 | 448,869 | 2.32 | 21.61 | 0.46 |
| 63 | 14-Feb | 492.60 | 509.90 | 478.20 | 501.05 | 492.25 | 1.72 | 13,888.85 | 2,623,001 | 4.22 | 466,462 | 2.41 | 22.96 | 0.48 |
| 64 | 13-Feb | 503.55 | 516.55 | 490.75 | 492.60 | 504.82 | -2.93 | 13,654.62 | 2,269,240 | 3.65 | 385,651 | 1.99 | 19.47 | 0.39 |
| 65 | 12-Feb | 502.60 | 514.85 | 462.15 | 507.45 | 493.83 | 5.29 | 14,066.26 | 13,260,461 | 21.32 | 1,025,561 | 5.30 | 50.65 | 1.05 |
| 66 | 11-Feb | 475.10 | 495.85 | 448.15 | 481.95 | 471.35 | -8.85 | 13,359.41 | 15,781,555 | 25.37 | 2,280,177 | 11.79 | 107.48 | 2.33 |
| 67 | 10-Feb | 555.00 | 557.90 | 516.00 | 528.75 | 529.01 | -3.94 | 14,656.68 | 1,467,878 | 2.36 | 471,818 | 2.44 | 24.96 | 0.48 |
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