| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 814.9 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: 646.1; Drift%: 17.26 |
| Industry: Auto Components | Face Value: 1; VWAP21: 691.12 | 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 | SiS14: 127 | ||||
| High/Low Price | Quarter: 641.95 / 405.0 | Month: 649.75 / 551.6 | Week: 787.6 / 646.1 | Day: 793.9 / 753.7 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 765.25 | 793.90 | 753.70 | 780.90 | 777.56 | 1.24 | 21,646.15 | 2,061,033 | 5.35 | 544,348 | 3.43 | 42.33 | 55 |
| 2 | 26-Aug | 776.00 | 782.85 | 763.05 | 771.30 | 773.10 | -1.15 | 21,380.05 | 1,042,106 | 2.70 | 401,466 | 2.53 | 31.04 | 41 |
| 3 | 25-Aug | 800.65 | 802.85 | 774.65 | 780.30 | 785.26 | -2.54 | 21,629.52 | 1,126,396 | 2.92 | 455,337 | 2.87 | 35.76 | 46 |
| 4 | 22-Aug | 788.05 | 814.90 | 785.00 | 800.65 | 801.87 | 0.74 | 22,193.61 | 2,536,791 | 6.58 | 829,548 | 5.22 | 66.52 | 84 |
| 5 | 21-Aug | 793.00 | 809.00 | 786.20 | 794.80 | 795.83 | 0.36 | 22,031.45 | 1,713,377 | 4.44 | 677,949 | 4.27 | 53.95 | 69 |
| 6 | 20-Aug | 810.00 | 811.75 | 778.50 | 791.95 | 794.86 | 0.27 | 21,952.45 | 2,960,402 | 7.68 | 807,909 | 5.08 | 64.22 | 82 |
| 7 | 19-Aug | 772.00 | 794.35 | 761.50 | 789.85 | 784.56 | 2.20 | 21,894.24 | 3,402,843 | 8.83 | 830,168 | 5.22 | 65.13 | 84 |
| 8 | 18-Aug | 769.90 | 780.00 | 750.05 | 772.85 | 767.45 | 0.94 | 21,423.01 | 4,695,170 | 12.18 | 955,637 | 6.01 | 73.34 | 97 |
| 9 | 14-Aug | 751.40 | 787.60 | 735.40 | 765.65 | 766.45 | 0.29 | 21,223.43 | 17,123,971 | 44.42 | 1,929,013 | 12.14 | 147.85 | 195 |
| 10 | 13-Aug | 690.85 | 779.00 | 681.05 | 763.40 | 734.47 | 10.32 | 21,161.06 | 16,668,466 | 43.23 | 2,922,508 | 18.39 | 214.65 | 295 |
| 11 | 12-Aug | 693.00 | 713.00 | 685.15 | 692.00 | 703.39 | 1.18 | 19,181.00 | 17,899,999 | 46.43 | 2,093,340 | 13.17 | 147.24 | 212 |
| 12 | 11-Aug | 660.00 | 692.00 | 646.10 | 683.95 | 675.65 | 14.03 | 18,958.75 | 34,613,974 | 89.78 | 4,602,339 | 28.96 | 310.96 | 465 |
| 13 | 08-Aug | 595.90 | 605.70 | 590.00 | 599.80 | 599.93 | 0.85 | 16,626.15 | 704,755 | 1.83 | 320,713 | 2.02 | 19.24 | 32 |
| 14 | 07-Aug | 592.45 | 602.00 | 586.10 | 594.75 | 593.43 | -1.29 | 16,486.17 | 534,611 | 1.39 | 208,712 | 1.31 | 12.39 | 21 |
| 15 | 06-Aug | 613.85 | 614.00 | 594.00 | 602.50 | 603.02 | -1.36 | 16,701.00 | 496,255 | 1.29 | 221,016 | 1.39 | 13.33 | 22 |
| 16 | 05-Aug | 611.20 | 619.40 | 604.10 | 610.80 | 612.03 | 0.13 | 16,931.07 | 837,101 | 2.17 | 346,031 | 2.18 | 21.18 | 35 |
| 17 | 04-Aug | 603.00 | 613.75 | 600.90 | 610.00 | 607.43 | 1.69 | 16,908.00 | 886,149 | 2.30 | 330,793 | 2.08 | 20.09 | 33 |
| 18 | 01-Aug | 589.80 | 605.85 | 581.90 | 599.85 | 597.72 | 2.15 | 16,627.54 | 1,325,331 | 3.44 | 427,262 | 2.69 | 25.54 | 43 |
| 19 | 31-Jul | 571.00 | 593.80 | 570.00 | 587.20 | 585.16 | 0.86 | 16,276.89 | 752,769 | 1.95 | 260,202 | 1.64 | 15.23 | 26 |
| 20 | 30-Jul | 580.95 | 593.80 | 579.35 | 582.20 | 585.90 | 0.47 | 16,138.29 | 704,281 | 1.83 | 273,459 | 1.72 | 16.02 | 28 |
| 21 | 29-Jul | 554.25 | 582.60 | 551.60 | 579.50 | 568.53 | 3.67 | 16,063.45 | 703,745 | 1.83 | 236,208 | 1.49 | 13.43 | 24 |
| 22 | 28-Jul | 570.00 | 574.40 | 552.10 | 559.00 | 563.56 | -2.42 | 15,495.00 | 958,251 | 2.49 | 432,960 | 2.72 | 24.40 | 44 |
| 23 | 25-Jul | 588.85 | 589.30 | 570.05 | 572.85 | 578.12 | -2.62 | 15,879.11 | 571,699 | 1.48 | 279,964 | 1.76 | 16.19 | 28 |
| 24 | 24-Jul | 587.00 | 594.25 | 585.00 | 588.25 | 588.76 | 0.51 | 16,305.99 | 453,871 | 1.18 | 182,775 | 1.15 | 10.76 | 18 |
| 25 | 23-Jul | 592.90 | 597.00 | 583.15 | 585.25 | 589.20 | -1.31 | 16,222.83 | 614,288 | 1.59 | 306,033 | 1.93 | 18.03 | 31 |
| 26 | 22-Jul | 598.35 | 603.90 | 591.90 | 593.00 | 597.32 | -0.58 | 16,437.00 | 385,542 | 1.00 | 181,096 | 1.14 | 10.82 | 18 |
| 27 | 21-Jul | 599.35 | 603.85 | 593.30 | 596.45 | 598.06 | -0.98 | 16,533.29 | 496,148 | 1.29 | 211,507 | 1.33 | 12.65 | 21 |
| 28 | 18-Jul | 611.00 | 614.70 | 599.30 | 602.35 | 604.96 | -1.30 | 16,696.84 | 547,552 | 1.42 | 219,593 | 1.38 | 13.28 | 22 |
| 29 | 17-Jul | 607.90 | 616.30 | 606.65 | 610.30 | 611.16 | 0.70 | 16,917.21 | 642,899 | 1.67 | 224,523 | 1.41 | 13.72 | 23 |
| 30 | 16-Jul | 604.70 | 609.80 | 601.50 | 606.05 | 605.05 | 0.04 | 16,799.40 | 429,197 | 1.11 | 158,902 | 1.00 | 9.61 | 16 |
| 31 | 15-Jul | 599.75 | 610.80 | 599.05 | 605.80 | 604.52 | 1.01 | 16,792.47 | 587,494 | 1.52 | 203,426 | 1.28 | 12.30 | 21 |
| 32 | 14-Jul | 611.00 | 611.10 | 596.60 | 599.75 | 602.33 | -1.87 | 16,624.77 | 625,557 | 1.62 | 270,274 | 1.70 | 16.28 | 27 |
| 33 | 11-Jul | 620.00 | 632.00 | 607.70 | 611.20 | 620.13 | -1.84 | 16,942.16 | 822,500 | 2.13 | 294,136 | 1.85 | 18.24 | 30 |
| 34 | 10-Jul | 621.90 | 639.00 | 618.55 | 622.65 | 625.93 | 0.52 | 17,259.54 | 1,152,122 | 2.99 | 333,815 | 2.10 | 20.89 | 34 |
| 35 | 09-Jul | 628.50 | 628.60 | 616.55 | 619.45 | 622.07 | -1.36 | 17,170.84 | 710,922 | 1.84 | 256,939 | 1.62 | 15.98 | 26 |
| 36 | 08-Jul | 634.05 | 639.70 | 623.10 | 628.00 | 629.97 | -1.38 | 17,407.00 | 747,370 | 1.94 | 237,571 | 1.50 | 14.97 | 24 |
| 37 | 07-Jul | 630.40 | 649.75 | 627.10 | 636.80 | 639.52 | 1.01 | 17,651.77 | 1,635,986 | 4.24 | 427,209 | 2.69 | 27.32 | 43 |
| 38 | 04-Jul | 637.00 | 638.00 | 622.25 | 630.45 | 629.85 | -0.88 | 17,475.76 | 1,113,021 | 2.89 | 330,580 | 2.08 | 20.82 | 33 |
| 39 | 03-Jul | 628.90 | 645.90 | 622.00 | 636.05 | 636.94 | 1.47 | 17,630.98 | 3,232,708 | 8.38 | 706,225 | 4.44 | 44.98 | 71 |
| 40 | 02-Jul | 625.90 | 632.00 | 615.50 | 626.85 | 623.02 | 1.04 | 17,375.97 | 2,380,197 | 6.17 | 431,158 | 2.71 | 26.86 | 44 |
| 41 | 01-Jul | 594.00 | 644.00 | 594.00 | 620.40 | 631.43 | 4.64 | 17,197.17 | 23,588,789 | 61.18 | 2,126,212 | 13.38 | 134.26 | 215 |
| 42 | 30-Jun | 593.20 | 600.50 | 583.65 | 592.90 | 592.63 | 0.33 | 16,434.89 | 850,361 | 2.21 | 296,503 | 1.87 | 17.57 | 30 |
| 43 | 27-Jun | 586.00 | 602.35 | 586.00 | 590.95 | 594.21 | 0.94 | 16,380.84 | 839,096 | 2.18 | 223,596 | 1.41 | 13.29 | 23 |
| 44 | 26-Jun | 590.10 | 595.50 | 579.30 | 585.45 | 586.28 | -0.79 | 16,228.38 | 625,076 | 1.62 | 240,864 | 1.52 | 14.12 | 24 |
| 45 | 25-Jun | 594.20 | 597.80 | 587.30 | 590.10 | 592.23 | -0.18 | 16,357.27 | 601,672 | 1.56 | 203,514 | 1.28 | 12.05 | 21 |
| 46 | 24-Jun | 575.00 | 608.90 | 574.05 | 591.15 | 593.51 | 4.39 | 16,386.38 | 3,228,194 | 8.37 | 587,095 | 3.69 | 34.84 | 59 |
| 47 | 23-Jun | 573.95 | 577.45 | 565.00 | 566.30 | 570.34 | -2.09 | 15,697.55 | 724,451 | 1.88 | 332,009 | 2.09 | 18.94 | 34 |
| 48 | 20-Jun | 563.55 | 582.70 | 563.55 | 578.40 | 576.54 | 2.64 | 16,032.96 | 991,677 | 2.57 | 323,096 | 2.03 | 18.63 | 33 |
| 49 | 19-Jun | 580.20 | 584.30 | 558.30 | 563.55 | 570.85 | -2.70 | 15,621.32 | 975,577 | 2.53 | 375,492 | 2.36 | 21.43 | 38 |
| 50 | 18-Jun | 590.10 | 595.30 | 577.15 | 579.20 | 584.69 | -2.38 | 16,055.13 | 806,651 | 2.09 | 291,017 | 1.83 | 17.02 | 29 |
| 51 | 17-Jun | 606.90 | 607.80 | 590.50 | 593.30 | 598.40 | -2.03 | 16,445.98 | 741,935 | 1.92 | 284,111 | 1.79 | 17.00 | 29 |
| 52 | 16-Jun | 603.00 | 619.85 | 597.50 | 605.60 | 605.84 | 2.75 | 16,786.93 | 3,234,858 | 8.39 | 486,935 | 3.06 | 29.50 | 49 |
| 53 | 13-Jun | 585.25 | 596.95 | 582.65 | 589.40 | 590.10 | -1.96 | 16,337.87 | 908,823 | 2.36 | 365,866 | 2.30 | 21.59 | 37 |
| 54 | 12-Jun | 609.00 | 613.00 | 597.15 | 601.20 | 604.69 | -1.62 | 16,664.96 | 889,115 | 2.31 | 367,771 | 2.31 | 22.24 | 37 |
| 55 | 11-Jun | 605.95 | 626.80 | 598.15 | 611.10 | 613.84 | 1.21 | 16,939.38 | 1,875,688 | 4.87 | 581,656 | 3.66 | 35.70 | 59 |
| 56 | 10-Jun | 605.35 | 611.35 | 600.30 | 603.80 | 605.37 | 0.02 | 16,737.03 | 550,411 | 1.43 | 199,180 | 1.25 | 12.06 | 20 |
| 57 | 09-Jun | 609.50 | 614.90 | 602.00 | 603.65 | 607.84 | -0.56 | 16,732.87 | 663,656 | 1.72 | 272,683 | 1.72 | 16.57 | 28 |
| 58 | 06-Jun | 614.75 | 618.30 | 603.00 | 607.05 | 608.33 | -0.54 | 16,827.12 | 747,723 | 1.94 | 250,998 | 1.58 | 15.27 | 25 |
| 59 | 05-Jun | 610.20 | 627.00 | 607.65 | 610.35 | 615.43 | 0.49 | 16,918.59 | 1,508,086 | 3.91 | 517,539 | 3.26 | 31.85 | 52 |
| 60 | 04-Jun | 595.00 | 617.40 | 592.30 | 607.35 | 607.10 | 2.39 | 16,835.44 | 1,658,927 | 4.30 | 430,699 | 2.71 | 26.15 | 44 |
| 61 | 03-Jun | 603.20 | 608.40 | 591.55 | 593.20 | 598.89 | -1.65 | 16,443.20 | 959,429 | 2.49 | 328,006 | 2.06 | 19.64 | 33 |
| 62 | 02-Jun | 603.70 | 617.95 | 598.35 | 603.15 | 608.98 | 0.47 | 16,719.01 | 2,190,546 | 5.68 | 854,798 | 5.38 | 52.06 | 86 |
| 63 | 30-May | 590.95 | 604.90 | 582.50 | 600.30 | 597.22 | 1.78 | 16,640.01 | 1,973,560 | 5.12 | 617,842 | 3.89 | 36.90 | 62 |
| 64 | 29-May | 572.00 | 597.50 | 566.00 | 589.80 | 587.24 | 3.57 | 16,348.96 | 3,224,017 | 8.36 | 1,006,912 | 6.34 | 59.13 | 102 |
| 65 | 28-May | 570.00 | 579.00 | 563.70 | 569.45 | 572.14 | 0.97 | 15,784.87 | 1,423,758 | 3.69 | 444,623 | 2.80 | 25.44 | 45 |
| 66 | 27-May | 557.55 | 571.00 | 553.80 | 564.00 | 563.33 | 1.58 | 15,633.00 | 1,170,100 | 3.03 | 358,768 | 2.26 | 20.21 | 36 |
| 67 | 26-May | 544.05 | 567.95 | 542.50 | 555.25 | 555.66 | -3.62 | 15,391.25 | 3,167,877 | 8.22 | 1,080,658 | 6.80 | 60.05 | 109 |
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