| 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; VWAP21: 4,309.48 | Low52 Price: 3,344.0 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 200,015,708 | Low52 Date: 07-Apr-2025 | SHP: 34.74 / 27.43 / 27.89 / 9.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 129 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 4,454.6 / 3,725.0 | Week: 4,374.7 / 4,190.1 | Day: 4,340.0 / 4,190.0 | Sis67: 163 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,300.10 | 4,340.00 | 4,190.00 | 4,218.70 | 4,257.72 | -2.37 | 84,380.63 | 556,464 | 2.01 | 346,018 | 2.57 | 147.32 | 175 |
| 2 | 10-Jul | 4,330.10 | 4,348.90 | 4,310.00 | 4,321.30 | 4,327.16 | -0.27 | 86,432.79 | 368,728 | 1.33 | 223,939 | 1.66 | 96.90 | 113 |
| 3 | 09-Jul | 4,300.00 | 4,344.00 | 4,290.20 | 4,333.10 | 4,327.13 | 0.76 | 86,668.81 | 276,485 | 1.00 | 152,751 | 1.14 | 66.10 | 77 |
| 4 | 08-Jul | 4,305.10 | 4,329.00 | 4,240.00 | 4,300.40 | 4,285.67 | -0.15 | 86,014.76 | 467,771 | 1.69 | 243,793 | 1.81 | 104.48 | 123 |
| 5 | 07-Jul | 4,340.00 | 4,359.60 | 4,293.00 | 4,307.00 | 4,319.51 | -0.87 | 86,146.00 | 353,771 | 1.28 | 186,301 | 1.38 | 80.47 | 94 |
| 6 | 04-Jul | 4,325.00 | 4,374.70 | 4,307.10 | 4,345.00 | 4,346.45 | 0.80 | 86,906.00 | 437,195 | 1.58 | 163,403 | 1.21 | 71.02 | 82 |
| 7 | 03-Jul | 4,244.00 | 4,350.00 | 4,238.00 | 4,310.60 | 4,308.22 | 1.58 | 86,218.77 | 650,625 | 2.35 | 240,754 | 1.79 | 103.72 | 121 |
| 8 | 02-Jul | 4,284.40 | 4,324.60 | 4,230.10 | 4,243.70 | 4,255.17 | 0.42 | 84,880.67 | 808,159 | 2.92 | 360,649 | 2.68 | 153.46 | 182 |
| 9 | 01-Jul | 4,258.30 | 4,264.00 | 4,190.10 | 4,226.00 | 4,218.60 | -0.26 | 84,526.00 | 480,538 | 1.74 | 203,598 | 1.51 | 85.89 | 103 |
| 10 | 30-Jun | 4,344.00 | 4,344.00 | 4,211.00 | 4,237.10 | 4,246.25 | -1.93 | 84,748.66 | 871,009 | 3.15 | 315,192 | 2.34 | 133.84 | 159 |
| 11 | 27-Jun | 4,299.00 | 4,349.90 | 4,285.00 | 4,320.30 | 4,325.17 | 0.99 | 86,412.79 | 543,489 | 1.97 | 339,230 | 2.52 | 146.72 | 171 |
| 12 | 26-Jun | 4,305.90 | 4,324.90 | 4,248.10 | 4,278.00 | 4,271.98 | -0.53 | 85,566.00 | 795,726 | 2.88 | 442,139 | 3.29 | 188.88 | 223 |
| 13 | 25-Jun | 4,301.50 | 4,357.90 | 4,290.00 | 4,300.80 | 4,316.61 | 0.19 | 86,022.76 | 412,213 | 1.49 | 165,512 | 1.23 | 71.45 | 84 |
| 14 | 24-Jun | 4,283.10 | 4,330.00 | 4,262.00 | 4,292.50 | 4,298.71 | 0.93 | 85,856.74 | 469,217 | 1.70 | 207,985 | 1.55 | 89.41 | 105 |
| 15 | 23-Jun | 4,320.00 | 4,324.70 | 4,245.00 | 4,253.10 | 4,268.53 | -1.97 | 85,068.68 | 580,717 | 2.10 | 277,220 | 2.06 | 118.33 | 140 |
| 16 | 20-Jun | 4,380.50 | 4,382.40 | 4,204.90 | 4,338.50 | 4,309.88 | -1.04 | 86,776.81 | 1,159,015 | 4.19 | 556,756 | 4.14 | 239.96 | 281 |
| 17 | 19-Jun | 4,374.90 | 4,404.00 | 4,350.30 | 4,384.30 | 4,379.16 | 0.61 | 87,692.89 | 425,692 | 1.54 | 165,986 | 1.23 | 72.69 | 84 |
| 18 | 18-Jun | 4,352.00 | 4,432.00 | 4,350.00 | 4,357.90 | 4,389.08 | -0.30 | 87,164.85 | 370,443 | 1.34 | 165,354 | 1.23 | 72.58 | 83 |
| 19 | 17-Jun | 4,369.00 | 4,390.00 | 4,333.80 | 4,371.00 | 4,370.36 | 0.15 | 87,426.00 | 331,648 | 1.20 | 159,092 | 1.18 | 69.53 | 80 |
| 20 | 16-Jun | 4,316.00 | 4,414.10 | 4,312.50 | 4,364.50 | 4,370.63 | 0.71 | 87,296.86 | 360,242 | 1.30 | 134,563 | 1.00 | 58.81 | 68 |
| 21 | 13-Jun | 4,266.10 | 4,347.00 | 4,251.40 | 4,333.80 | 4,306.99 | -0.66 | 86,682.81 | 521,000 | 1.88 | 291,445 | 2.17 | 125.53 | 147 |
| 22 | 12-Jun | 4,410.30 | 4,425.00 | 4,340.00 | 4,362.80 | 4,380.97 | -1.08 | 87,262.85 | 813,687 | 2.94 | 526,813 | 3.91 | 230.80 | 266 |
| 23 | 11-Jun | 4,375.00 | 4,486.70 | 4,365.90 | 4,410.30 | 4,444.57 | 0.71 | 88,212.93 | 1,241,569 | 4.49 | 624,294 | 4.64 | 277.47 | 315 |
| 24 | 10-Jun | 4,370.10 | 4,392.00 | 4,329.70 | 4,379.00 | 4,374.04 | 0.68 | 87,586.00 | 469,185 | 1.70 | 297,985 | 2.21 | 130.34 | 150 |
| 25 | 09-Jun | 4,304.90 | 4,360.00 | 4,275.00 | 4,349.40 | 4,326.16 | 1.91 | 86,994.83 | 495,256 | 1.79 | 256,612 | 1.91 | 111.01 | 129 |
| 26 | 06-Jun | 4,189.00 | 4,296.90 | 4,158.10 | 4,268.00 | 4,250.65 | 2.13 | 85,366.00 | 551,467 | 1.99 | 227,682 | 1.69 | 96.78 | 115 |
| 27 | 05-Jun | 4,227.80 | 4,227.80 | 4,172.80 | 4,178.90 | 4,197.67 | -0.52 | 83,584.56 | 394,746 | 1.43 | 208,948 | 1.55 | 87.71 | 105 |
| 28 | 04-Jun | 4,213.00 | 4,240.70 | 4,191.30 | 4,200.60 | 4,213.66 | -0.19 | 84,018.60 | 353,642 | 1.28 | 192,160 | 1.43 | 80.97 | 97 |
| 29 | 03-Jun | 4,250.00 | 4,280.50 | 4,201.00 | 4,208.60 | 4,234.69 | -0.56 | 84,178.61 | 417,447 | 1.51 | 222,964 | 1.66 | 94.42 | 112 |
| 30 | 02-Jun | 4,310.10 | 4,318.70 | 4,196.00 | 4,232.30 | 4,227.50 | -1.79 | 84,652.65 | 771,163 | 2.79 | 409,794 | 3.05 | 173.24 | 207 |
| 31 | 30-May | 4,341.60 | 4,380.00 | 4,289.30 | 4,309.30 | 4,322.44 | -1.09 | 86,192.77 | 914,311 | 3.31 | 615,357 | 4.57 | 265.98 | 310 |
| 32 | 29-May | 4,384.00 | 4,384.00 | 4,332.10 | 4,356.60 | 4,355.58 | -0.13 | 87,138.84 | 369,150 | 1.34 | 206,260 | 1.53 | 89.84 | 104 |
| 33 | 28-May | 4,368.00 | 4,383.40 | 4,310.50 | 4,362.20 | 4,341.15 | 0.55 | 87,250.85 | 424,160 | 1.53 | 217,794 | 1.62 | 94.55 | 110 |
| 34 | 27-May | 4,370.50 | 4,374.90 | 4,300.00 | 4,338.20 | 4,329.34 | -0.49 | 86,770.81 | 411,809 | 1.49 | 207,431 | 1.54 | 89.80 | 105 |
| 35 | 26-May | 4,309.90 | 4,418.30 | 4,300.00 | 4,359.40 | 4,377.33 | 1.17 | 87,194.85 | 765,160 | 2.77 | 380,682 | 2.83 | 166.64 | 192 |
| 36 | 23-May | 4,288.90 | 4,335.00 | 4,276.40 | 4,308.80 | 4,309.09 | 0.76 | 86,182.77 | 461,297 | 1.67 | 267,533 | 1.99 | 115.28 | 135 |
| 37 | 22-May | 4,250.00 | 4,284.00 | 4,202.90 | 4,276.30 | 4,250.89 | 0.29 | 85,532.72 | 394,809 | 1.43 | 164,838 | 1.22 | 70.07 | 83 |
| 38 | 21-May | 4,241.00 | 4,288.90 | 4,212.00 | 4,263.80 | 4,253.37 | 0.52 | 85,282.70 | 396,931 | 1.44 | 160,322 | 1.19 | 68.19 | 81 |
| 39 | 20-May | 4,409.00 | 4,437.20 | 4,231.40 | 4,241.60 | 4,286.71 | -3.33 | 84,838.66 | 842,529 | 3.05 | 436,423 | 3.24 | 187.08 | 220 |
| 40 | 19-May | 4,323.10 | 4,454.60 | 4,323.10 | 4,387.70 | 4,408.31 | 0.98 | 87,760.89 | 753,807 | 2.73 | 295,330 | 2.19 | 130.19 | 154 |
| 41 | 16-May | 4,330.00 | 4,363.00 | 4,294.30 | 4,345.30 | 4,325.72 | 0.47 | 86,912.83 | 765,257 | 2.77 | 338,793 | 2.52 | 146.55 | 177 |
| 42 | 15-May | 4,083.00 | 4,347.00 | 4,067.20 | 4,325.00 | 4,254.84 | 6.34 | 86,506.00 | 2,629,014 | 9.51 | 896,662 | 6.66 | 381.52 | 468 |
| 43 | 14-May | 4,070.00 | 4,107.80 | 3,933.00 | 4,067.20 | 4,036.55 | 0.09 | 81,350.39 | 1,199,813 | 4.34 | 346,281 | 2.57 | 139.78 | 181 |
| 44 | 13-May | 3,999.00 | 4,098.40 | 3,957.50 | 4,063.60 | 4,035.03 | 1.97 | 81,278.38 | 1,197,629 | 4.33 | 339,007 | 2.52 | 136.79 | 177 |
| 45 | 12-May | 3,929.90 | 3,999.50 | 3,910.00 | 3,984.90 | 3,951.12 | 3.40 | 79,704.26 | 547,435 | 1.98 | 304,279 | 2.26 | 120.22 | 159 |
| 46 | 09-May | 3,735.00 | 3,896.10 | 3,735.00 | 3,853.90 | 3,842.49 | 1.41 | 77,084.05 | 859,973 | 3.11 | 432,623 | 3.21 | 166.23 | 226 |
| 47 | 08-May | 3,869.00 | 3,875.00 | 3,775.70 | 3,800.50 | 3,811.25 | -1.75 | 76,015.97 | 739,365 | 2.67 | 452,534 | 3.36 | 172.47 | 236 |
| 48 | 07-May | 3,820.00 | 3,894.80 | 3,813.60 | 3,868.00 | 3,869.07 | -0.12 | 77,366.00 | 448,141 | 1.62 | 219,554 | 1.63 | 84.95 | 115 |
| 49 | 06-May | 3,785.00 | 3,908.00 | 3,781.00 | 3,872.60 | 3,870.23 | 2.79 | 77,458.08 | 1,210,118 | 4.38 | 270,694 | 2.01 | 104.76 | 141 |
| 50 | 05-May | 3,769.00 | 3,794.50 | 3,742.30 | 3,767.60 | 3,768.34 | 0.72 | 75,357.92 | 640,182 | 2.32 | 417,902 | 3.11 | 157.48 | 218 |
| 51 | 02-May | 3,803.60 | 3,914.00 | 3,725.00 | 3,740.50 | 3,796.79 | -2.27 | 74,815.88 | 1,042,867 | 3.77 | 490,936 | 3.65 | 186.40 | 256 |
| 52 | 30-Apr | 3,852.70 | 3,867.50 | 3,806.50 | 3,827.40 | 3,826.00 | -0.66 | 76,554.01 | 892,342 | 3.23 | 632,981 | 4.70 | 242.00 | 330 |
| 53 | 29-Apr | 3,935.50 | 3,953.90 | 3,846.40 | 3,852.70 | 3,883.81 | -1.51 | 77,060.05 | 428,581 | 1.55 | 217,172 | 1.61 | 84.35 | 113 |
| 54 | 28-Apr | 3,895.00 | 3,935.00 | 3,846.50 | 3,911.70 | 3,897.96 | 0.42 | 78,240.14 | 521,342 | 1.89 | 224,228 | 1.67 | 87.40 | 117 |
| 55 | 25-Apr | 3,960.00 | 3,994.10 | 3,839.90 | 3,895.50 | 3,901.96 | -1.49 | 77,916.12 | 652,719 | 2.36 | 303,966 | 2.26 | 118.61 | 159 |
| 56 | 24-Apr | 3,940.60 | 3,988.00 | 3,924.90 | 3,954.50 | 3,954.86 | 0.36 | 79,096.21 | 1,227,984 | 4.44 | 763,589 | 5.67 | 301.99 | 399 |
| 57 | 23-Apr | 3,862.10 | 3,954.20 | 3,822.60 | 3,940.50 | 3,888.97 | 2.79 | 78,816.19 | 800,615 | 2.90 | 350,865 | 2.61 | 136.45 | 183 |
| 58 | 22-Apr | 3,901.00 | 3,902.90 | 3,821.20 | 3,833.60 | 3,837.85 | -2.13 | 76,678.02 | 927,543 | 3.35 | 437,510 | 3.25 | 167.91 | 228 |
| 59 | 21-Apr | 3,794.00 | 3,932.50 | 3,756.00 | 3,917.00 | 3,872.62 | 3.85 | 78,346.00 | 1,031,160 | 3.73 | 545,344 | 4.05 | 211.19 | 285 |
| 60 | 17-Apr | 3,781.90 | 3,797.60 | 3,664.30 | 3,771.80 | 3,731.76 | -0.27 | 75,441.92 | 970,749 | 3.51 | 433,258 | 3.22 | 161.68 | 226 |
| 61 | 16-Apr | 3,809.00 | 3,816.60 | 3,742.00 | 3,781.90 | 3,769.13 | -0.58 | 75,643.94 | 491,227 | 1.78 | 204,345 | 1.52 | 77.02 | 107 |
| 62 | 15-Apr | 3,749.00 | 3,816.00 | 3,686.50 | 3,803.90 | 3,772.25 | 3.76 | 76,083.98 | 604,277 | 2.19 | 315,312 | 2.34 | 118.94 | 165 |
| 63 | 11-Apr | 3,620.45 | 3,704.10 | 3,620.45 | 3,666.00 | 3,667.44 | 1.53 | 73,325.00 | 436,704 | 1.58 | 198,187 | 1.47 | 72.68 | 103 |
| 64 | 09-Apr | 3,590.00 | 3,678.75 | 3,538.00 | 3,610.90 | 3,615.10 | 1.03 | 72,223.67 | 584,571 | 2.11 | 246,532 | 1.83 | 89.12 | 129 |
| 65 | 08-Apr | 3,600.00 | 3,622.90 | 3,510.25 | 3,574.15 | 3,554.61 | 1.34 | 71,488.61 | 450,859 | 1.63 | 204,139 | 1.52 | 72.56 | 107 |
| 66 | 07-Apr | 3,478.95 | 3,545.00 | 3,344.00 | 3,526.90 | 3,476.12 | -3.62 | 70,543.54 | 605,866 | 2.19 | 277,551 | 2.06 | 96.48 | 145 |
| 67 | 04-Apr | 3,744.95 | 3,744.95 | 3,632.55 | 3,659.20 | 3,666.23 | -2.51 | 73,189.75 | 330,498 | 1.20 | 150,365 | 1.12 | 55.13 | 78 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC