| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 6,246.25 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 150 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2 | Low52 Price: 3,461.6 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 200,010,836 | Low52 Date: 17-Mar-2025 | SHP: 34.74 / 27.95 / 27.7 / 9.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.67 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 3,808.75 / 3,461.6 | Week: 3,808.75 / 3,582.85 | Day: 3,807.1 / 3,735.65 | Float67: 1.67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 3,780.00 | 3,807.10 | 3,735.65 | 3,753.35 | 3,760.69 | -0.81 | 75,071.07 | 339,509 | 1.06 | 139,242 | 1.00 | 52.36 | 0.73 |
| 2 | 02-Apr | 3,770.00 | 3,789.80 | 3,732.90 | 3,783.95 | 3,773.66 | 0.58 | 75,683.10 | 321,687 | 1.00 | 167,617 | 1.20 | 63.25 | 0.87 |
| 3 | 01-Apr | 3,707.35 | 3,816.60 | 3,707.35 | 3,762.05 | 3,774.65 | 1.05 | 75,245.08 | 506,307 | 1.57 | 178,259 | 1.28 | 67.29 | 0.93 |
| 4 | 28-Mar | 3,779.00 | 3,808.75 | 3,707.35 | 3,722.95 | 3,754.96 | -1.30 | 74,463.03 | 509,889 | 1.59 | 221,274 | 1.59 | 83.09 | 1.15 |
| 5 | 27-Mar | 3,634.00 | 3,789.00 | 3,610.35 | 3,772.05 | 3,744.45 | 3.46 | 75,445.09 | 1,525,094 | 4.74 | 735,624 | 5.28 | 275.45 | 3.84 |
| 6 | 26-Mar | 3,650.00 | 3,669.30 | 3,605.40 | 3,645.95 | 3,635.22 | 0.50 | 72,922.95 | 755,658 | 2.35 | 402,839 | 2.89 | 146.44 | 2.10 |
| 7 | 25-Mar | 3,652.50 | 3,675.70 | 3,615.00 | 3,627.95 | 3,642.33 | 0.04 | 72,562.93 | 544,164 | 1.69 | 220,393 | 1.58 | 80.27 | 1.15 |
| 8 | 24-Mar | 3,658.00 | 3,687.35 | 3,582.85 | 3,626.35 | 3,620.65 | -0.07 | 72,530.93 | 663,262 | 2.06 | 290,345 | 2.09 | 105.12 | 1.52 |
| 9 | 21-Mar | 3,629.00 | 3,711.90 | 3,611.75 | 3,629.00 | 3,648.71 | 0.89 | 72,583.00 | 1,195,882 | 3.72 | 619,758 | 4.45 | 226.13 | 3.23 |
| 10 | 20-Mar | 3,579.00 | 3,634.00 | 3,561.25 | 3,597.15 | 3,599.35 | 1.70 | 71,946.90 | 771,668 | 2.40 | 329,214 | 2.36 | 118.50 | 1.72 |
| 11 | 19-Mar | 3,585.00 | 3,588.85 | 3,514.15 | 3,537.00 | 3,541.17 | -0.78 | 70,743.00 | 674,188 | 2.10 | 333,808 | 2.40 | 118.21 | 1.74 |
| 12 | 18-Mar | 3,500.00 | 3,571.70 | 3,500.00 | 3,564.65 | 3,542.69 | 2.05 | 71,296.86 | 533,589 | 1.66 | 335,318 | 2.41 | 118.79 | 1.75 |
| 13 | 17-Mar | 3,486.00 | 3,549.00 | 3,461.60 | 3,493.10 | 3,503.26 | -1.02 | 69,865.79 | 673,556 | 2.09 | 326,866 | 2.35 | 114.51 | 1.71 |
| 14 | 13-Mar | 3,625.00 | 3,625.55 | 3,524.35 | 3,529.15 | 3,558.55 | -2.25 | 70,586.82 | 359,751 | 1.12 | 187,936 | 1.35 | 66.88 | 0.98 |
| 15 | 12-Mar | 3,650.65 | 3,669.45 | 3,597.00 | 3,610.25 | 3,621.68 | -1.11 | 72,208.91 | 385,877 | 1.20 | 212,530 | 1.53 | 76.97 | 1.11 |
| 16 | 11-Mar | 3,579.00 | 3,663.50 | 3,552.75 | 3,650.65 | 3,617.48 | 1.89 | 73,016.96 | 618,870 | 1.92 | 340,627 | 2.45 | 123.22 | 1.78 |
| 17 | 10-Mar | 3,653.00 | 3,665.75 | 3,575.70 | 3,582.85 | 3,609.09 | -1.91 | 71,660.88 | 675,889 | 2.10 | 412,026 | 2.96 | 148.70 | 2.15 |
| 18 | 07-Mar | 3,664.00 | 3,733.70 | 3,625.00 | 3,652.50 | 3,684.34 | 0.10 | 73,053.96 | 621,576 | 1.93 | 211,629 | 1.52 | 77.97 | 1.10 |
| 19 | 06-Mar | 3,629.50 | 3,658.00 | 3,582.70 | 3,648.75 | 3,626.26 | 1.67 | 72,978.95 | 654,829 | 2.04 | 381,031 | 2.74 | 138.17 | 1.99 |
| 20 | 05-Mar | 3,515.00 | 3,609.60 | 3,513.50 | 3,588.75 | 3,581.04 | 2.10 | 71,778.89 | 611,959 | 1.90 | 378,426 | 2.72 | 135.52 | 1.98 |
| 21 | 04-Mar | 3,625.00 | 3,639.90 | 3,495.00 | 3,514.85 | 3,541.46 | -3.19 | 70,300.81 | 946,922 | 2.94 | 506,119 | 3.63 | 179.24 | 2.64 |
| 22 | 03-Mar | 3,644.05 | 3,715.00 | 3,617.00 | 3,630.75 | 3,643.23 | -1.37 | 72,618.93 | 691,809 | 2.15 | 366,884 | 2.63 | 133.66 | 1.91 |
| 23 | 28-Feb | 3,745.60 | 3,746.95 | 3,662.15 | 3,681.10 | 3,683.58 | -2.09 | 73,625.99 | 995,134 | 3.09 | 656,458 | 4.71 | 241.81 | 3.43 |
| 24 | 27-Feb | 3,808.15 | 3,810.30 | 3,725.25 | 3,759.55 | 3,755.42 | -1.79 | 75,195.07 | 877,741 | 2.73 | 583,860 | 4.19 | 219.26 | 3.05 |
| 25 | 25-Feb | 3,877.00 | 3,883.30 | 3,817.10 | 3,828.25 | 3,849.97 | -1.46 | 76,569.15 | 661,184 | 2.06 | 456,811 | 3.28 | 175.87 | 2.38 |
| 26 | 24-Feb | 3,839.85 | 3,891.10 | 3,800.10 | 3,884.85 | 3,857.21 | 0.84 | 77,701.21 | 272,543 | 0.85 | 107,108 | 0.77 | 41.31 | 0.56 |
| 27 | 21-Feb | 3,900.00 | 3,916.85 | 3,828.65 | 3,852.60 | 3,858.73 | -1.45 | 77,056.17 | 426,337 | 1.33 | 245,592 | 1.76 | 94.77 | 1.28 |
| 28 | 20-Feb | 3,864.50 | 3,938.00 | 3,855.50 | 3,909.10 | 3,911.02 | 0.77 | 78,186.24 | 438,563 | 1.36 | 257,804 | 1.85 | 100.83 | 1.35 |
| 29 | 19-Feb | 3,840.90 | 3,898.90 | 3,815.00 | 3,879.15 | 3,871.29 | 1.01 | 77,587.20 | 453,662 | 1.41 | 268,011 | 1.92 | 103.75 | 1.40 |
| 30 | 18-Feb | 3,880.00 | 3,891.90 | 3,810.00 | 3,840.50 | 3,837.54 | -0.93 | 76,814.16 | 482,022 | 1.50 | 286,609 | 2.06 | 109.99 | 1.50 |
| 31 | 17-Feb | 3,845.05 | 3,886.15 | 3,757.65 | 3,876.45 | 3,813.59 | 0.36 | 77,533.20 | 913,565 | 2.84 | 448,596 | 3.22 | 171.08 | 2.34 |
| 32 | 14-Feb | 3,960.05 | 3,981.10 | 3,850.00 | 3,862.40 | 3,896.93 | -2.38 | 77,252.19 | 475,952 | 1.48 | 216,154 | 1.55 | 84.23 | 1.13 |
| 33 | 13-Feb | 4,005.00 | 4,025.10 | 3,945.10 | 3,956.55 | 3,981.07 | -1.47 | 79,135.29 | 557,075 | 1.73 | 291,103 | 2.09 | 115.89 | 1.52 |
| 34 | 12-Feb | 4,007.00 | 4,066.60 | 3,955.05 | 4,015.75 | 4,008.95 | -1.71 | 80,319.35 | 619,474 | 1.93 | 222,971 | 1.60 | 89.39 | 1.16 |
| 35 | 11-Feb | 4,200.00 | 4,239.00 | 4,071.00 | 4,085.55 | 4,112.80 | -2.64 | 81,715.43 | 593,081 | 1.84 | 373,239 | 2.68 | 153.51 | 1.95 |
| 36 | 10-Feb | 4,306.30 | 4,320.95 | 4,170.10 | 4,196.45 | 4,250.12 | -1.83 | 83,933.55 | 779,450 | 2.42 | 410,841 | 2.95 | 174.61 | 2.14 |
| 37 | 07-Feb | 4,319.95 | 4,319.95 | 4,215.60 | 4,274.65 | 4,262.86 | 1.05 | 85,497.63 | 1,344,288 | 4.18 | 475,910 | 3.42 | 202.87 | 2.48 |
| 38 | 06-Feb | 4,289.00 | 4,334.65 | 4,216.90 | 4,230.05 | 4,278.23 | -0.94 | 84,605.58 | 576,470 | 1.79 | 196,489 | 1.41 | 84.06 | 1.03 |
| 39 | 05-Feb | 4,238.00 | 4,290.00 | 4,212.60 | 4,270.40 | 4,258.36 | 0.79 | 85,412.63 | 408,928 | 1.27 | 156,688 | 1.13 | 66.72 | 0.82 |
| 40 | 04-Feb | 4,324.00 | 4,350.00 | 4,220.00 | 4,237.10 | 4,251.95 | -1.16 | 84,746.59 | 554,233 | 1.72 | 289,792 | 2.08 | 123.22 | 1.51 |
| 41 | 03-Feb | 4,420.00 | 4,430.00 | 4,228.20 | 4,286.65 | 4,320.62 | -2.62 | 85,737.65 | 846,135 | 2.63 | 375,423 | 2.70 | 162.21 | 1.96 |
| 42 | 01-Feb | 4,330.00 | 4,522.95 | 4,236.05 | 4,402.15 | 4,374.98 | 1.45 | 88,047.77 | 1,141,242 | 3.55 | 407,795 | 2.93 | 178.41 | 2.13 |
| 43 | 31-Jan | 4,188.00 | 4,372.80 | 4,176.00 | 4,339.15 | 4,316.18 | 3.86 | 86,787.70 | 1,056,018 | 3.28 | 557,782 | 4.01 | 240.75 | 2.91 |
| 44 | 30-Jan | 4,079.20 | 4,187.00 | 4,060.05 | 4,177.80 | 4,148.73 | 2.59 | 83,560.53 | 807,120 | 2.51 | 440,718 | 3.17 | 182.84 | 2.30 |
| 45 | 29-Jan | 4,036.00 | 4,114.80 | 4,033.05 | 4,072.45 | 4,087.51 | 1.14 | 81,453.41 | 479,893 | 1.49 | 213,740 | 1.54 | 87.37 | 1.12 |
| 46 | 28-Jan | 4,020.00 | 4,062.30 | 4,000.00 | 4,026.35 | 4,028.95 | 0.26 | 80,531.36 | 444,089 | 1.38 | 220,735 | 1.59 | 88.93 | 1.15 |
| 47 | 27-Jan | 4,045.00 | 4,074.80 | 4,000.00 | 4,015.95 | 4,026.62 | -0.89 | 80,323.35 | 328,160 | 1.02 | 163,359 | 1.17 | 65.78 | 0.85 |
| 48 | 24-Jan | 4,105.05 | 4,125.00 | 4,041.10 | 4,051.90 | 4,076.72 | -1.18 | 81,042.39 | 216,273 | 0.67 | 91,362 | 0.66 | 37.25 | 0.48 |
| 49 | 23-Jan | 4,055.70 | 4,115.00 | 4,025.00 | 4,100.35 | 4,093.41 | 1.09 | 82,011.44 | 282,745 | 0.88 | 141,973 | 1.02 | 58.12 | 0.74 |
| 50 | 22-Jan | 4,027.00 | 4,072.00 | 4,027.00 | 4,055.70 | 4,051.22 | 0.76 | 81,118.39 | 272,889 | 0.85 | 138,870 | 1.00 | 56.26 | 0.72 |
| 51 | 21-Jan | 4,092.90 | 4,119.00 | 4,010.00 | 4,024.80 | 4,046.70 | -1.67 | 80,500.36 | 287,082 | 0.89 | 133,885 | 0.96 | 54.18 | 0.70 |
| 52 | 20-Jan | 4,117.50 | 4,117.50 | 4,045.55 | 4,092.10 | 4,083.65 | -0.14 | 81,846.43 | 254,936 | 0.79 | 129,905 | 0.93 | 53.05 | 0.68 |
| 53 | 17-Jan | 4,076.00 | 4,125.00 | 4,050.00 | 4,098.00 | 4,094.49 | 0.58 | 81,964.00 | 211,342 | 0.66 | 88,411 | 0.63 | 36.20 | 0.46 |
| 54 | 16-Jan | 4,170.00 | 4,175.00 | 4,057.95 | 4,074.10 | 4,091.59 | -0.93 | 81,486.41 | 349,664 | 1.09 | 158,376 | 1.14 | 64.80 | 0.83 |
| 55 | 15-Jan | 4,123.20 | 4,157.20 | 4,083.15 | 4,111.90 | 4,115.81 | 0.22 | 82,242.46 | 281,045 | 0.87 | 148,097 | 1.06 | 60.95 | 0.77 |
| 56 | 14-Jan | 4,067.00 | 4,134.25 | 4,057.75 | 4,102.65 | 4,096.48 | 1.44 | 82,057.45 | 242,769 | 0.75 | 123,166 | 0.88 | 50.45 | 0.64 |
| 57 | 13-Jan | 4,100.00 | 4,121.95 | 3,997.50 | 4,043.65 | 4,051.88 | -1.94 | 80,877.38 | 801,718 | 2.49 | 460,791 | 3.31 | 186.71 | 2.40 |
| 58 | 10-Jan | 4,145.00 | 4,164.00 | 4,086.40 | 4,122.20 | 4,130.87 | -0.46 | 82,448.47 | 355,269 | 1.10 | 184,906 | 1.33 | 76.38 | 0.97 |
| 59 | 09-Jan | 4,149.35 | 4,164.40 | 4,112.35 | 4,141.25 | 4,138.98 | 0.08 | 82,829.49 | 340,998 | 1.06 | 179,710 | 1.29 | 74.38 | 0.94 |
| 60 | 08-Jan | 4,197.00 | 4,197.00 | 4,100.00 | 4,138.10 | 4,135.08 | -0.58 | 82,766.48 | 438,731 | 1.36 | 253,053 | 1.82 | 104.64 | 1.32 |
| 61 | 07-Jan | 4,200.10 | 4,224.85 | 4,155.30 | 4,162.05 | 4,186.81 | -0.98 | 83,245.51 | 396,158 | 1.23 | 224,816 | 1.61 | 94.13 | 1.17 |
| 62 | 06-Jan | 4,259.00 | 4,300.00 | 4,187.75 | 4,202.80 | 4,234.42 | -0.96 | 84,060.55 | 813,031 | 2.53 | 512,092 | 3.68 | 216.84 | 2.67 |
| 63 | 03-Jan | 4,265.45 | 4,299.80 | 4,162.45 | 4,243.10 | 4,218.16 | -1.61 | 84,866.60 | 1,269,643 | 3.95 | 410,721 | 2.95 | 173.25 | 2.14 |
| 64 | 02-Jan | 4,185.00 | 4,322.15 | 4,146.00 | 4,311.50 | 4,259.03 | 2.95 | 86,234.67 | 1,062,633 | 3.30 | 624,563 | 4.49 | 266.00 | 3.26 |
| 65 | 01-Jan | 4,174.80 | 4,197.00 | 4,130.00 | 4,184.35 | 4,164.75 | 0.57 | 83,691.53 | 329,310 | 1.02 | 144,115 | 1.03 | 60.02 | 0.75 |
| 66 | 31-Dec | 4,162.40 | 4,217.45 | 4,150.00 | 4,160.60 | 4,171.29 | -0.65 | 83,216.51 | 492,605 | 1.53 | 301,483 | 2.17 | 125.76 | 1.57 |
| 67 | 30-Dec | 4,252.75 | 4,274.00 | 4,168.25 | 4,187.60 | 4,197.50 | -1.20 | 83,756.54 | 1,819,173 | 5.66 | 1,304,736 | 9.37 | 547.66 | 6.81 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC