| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 5,717.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 150 | High52 Date: 23-Oct-2025 | Bumper: 5,482.0; Drift%: 0.94 |
| Industry: Automobiles | Face Value: 2; VWAP21: 5,524.85 | Low52 Price: 3,344.0 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 200,067,860 | Low52 Date: 07-Apr-2025 | SHP: 34.73 / 28.76 / 26.32 / 10.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 166 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 5,524.5 / 5,109.5 | Week: 5,665.0 / 5,493.0 | Day: 5,557.0 / 5,421.5 | Sis67: 239 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,440.00 | 5,557.00 | 5,421.50 | 5,534.00 | 5,509.22 | 2.15 | 110,717.00 | 534,031 | 13.16 | 343,971 | 22.13 | 189.50 | 170 |
| 2 | 11-Nov | 5,375.50 | 5,430.00 | 5,331.00 | 5,417.50 | 5,400.37 | 1.08 | 108,386.76 | 348,232 | 8.58 | 213,706 | 13.75 | 115.41 | 103 |
| 3 | 10-Nov | 5,310.00 | 5,410.00 | 5,300.50 | 5,359.50 | 5,372.28 | 1.20 | 107,226.37 | 347,961 | 8.58 | 179,143 | 11.52 | 96.24 | 86 |
| 4 | 07-Nov | 5,305.00 | 5,324.00 | 5,258.00 | 5,296.00 | 5,292.00 | -0.56 | 105,955.00 | 436,406 | 10.76 | 260,123 | 16.73 | 137.00 | 125 |
| 5 | 06-Nov | 5,352.50 | 5,408.50 | 5,305.00 | 5,326.00 | 5,345.55 | 0.32 | 106,556.00 | 815,323 | 20.09 | 550,971 | 35.44 | 294.52 | 265 |
| 6 | 04-Nov | 5,475.00 | 5,475.00 | 5,252.50 | 5,309.00 | 5,321.81 | -4.15 | 106,216.00 | 2,003,141 | 49.37 | 1,190,781 | 76.60 | 633.71 | 573 |
| 7 | 03-Nov | 5,579.50 | 5,579.50 | 5,482.00 | 5,539.00 | 5,539.61 | -0.09 | 110,817.00 | 223,771 | 5.51 | 129,778 | 8.35 | 71.89 | 62 |
| 8 | 31-Oct | 5,514.50 | 5,625.00 | 5,501.00 | 5,544.00 | 5,571.60 | 0.53 | 110,917.00 | 424,188 | 10.45 | 250,051 | 16.09 | 139.32 | 120 |
| 9 | 30-Oct | 5,570.50 | 5,587.50 | 5,493.00 | 5,515.00 | 5,522.27 | -0.66 | 110,337.00 | 402,078 | 9.91 | 254,967 | 16.40 | 140.80 | 123 |
| 10 | 29-Oct | 5,637.50 | 5,638.50 | 5,527.00 | 5,551.50 | 5,567.96 | -1.03 | 111,067.67 | 432,099 | 10.65 | 267,309 | 17.20 | 148.84 | 129 |
| 11 | 28-Oct | 5,640.00 | 5,665.00 | 5,575.00 | 5,609.50 | 5,615.02 | -0.66 | 112,228.07 | 539,781 | 13.30 | 361,244 | 23.24 | 202.84 | 174 |
| 12 | 27-Oct | 5,570.00 | 5,662.00 | 5,550.00 | 5,646.50 | 5,631.88 | 1.91 | 112,968.32 | 424,721 | 10.47 | 219,951 | 14.15 | 123.87 | 106 |
| 13 | 24-Oct | 5,615.00 | 5,625.00 | 5,484.50 | 5,540.50 | 5,544.29 | -0.86 | 110,847.60 | 546,761 | 13.47 | 281,192 | 18.09 | 155.90 | 135 |
| 14 | 23-Oct | 5,715.00 | 5,717.00 | 5,561.50 | 5,588.50 | 5,630.30 | -1.03 | 111,807.92 | 489,097 | 12.05 | 311,795 | 20.06 | 175.55 | 150 |
| 15 | 21-Oct | 5,667.00 | 5,668.00 | 5,631.00 | 5,646.50 | 5,649.32 | 0.10 | 112,968.32 | 40,575 | 1.00 | 15,544 | 1.00 | 8.78 | 7 |
| 16 | 20-Oct | 5,620.00 | 5,694.00 | 5,606.50 | 5,641.00 | 5,653.88 | 0.87 | 112,858.00 | 368,799 | 9.09 | 160,855 | 10.35 | 90.95 | 77 |
| 17 | 17-Oct | 5,582.00 | 5,625.00 | 5,550.50 | 5,592.50 | 5,594.86 | 0.23 | 111,887.95 | 435,204 | 10.73 | 226,772 | 14.59 | 126.88 | 109 |
| 18 | 16-Oct | 5,577.00 | 5,612.00 | 5,551.50 | 5,579.50 | 5,583.22 | 0.76 | 111,627.86 | 294,066 | 7.25 | 137,609 | 8.85 | 76.83 | 66 |
| 19 | 15-Oct | 5,580.00 | 5,609.00 | 5,447.00 | 5,537.50 | 5,555.87 | -0.61 | 110,787.58 | 484,777 | 11.95 | 257,073 | 16.54 | 142.83 | 124 |
| 20 | 14-Oct | 5,582.50 | 5,591.00 | 5,540.00 | 5,571.50 | 5,566.23 | 0.22 | 111,467.81 | 375,269 | 9.25 | 225,057 | 14.48 | 125.27 | 108 |
| 21 | 13-Oct | 5,500.00 | 5,581.00 | 5,484.50 | 5,559.00 | 5,554.23 | 1.07 | 111,217.00 | 417,645 | 10.29 | 183,736 | 11.82 | 102.05 | 88 |
| 22 | 10-Oct | 5,512.00 | 5,567.50 | 5,476.50 | 5,500.00 | 5,514.28 | -0.22 | 110,037.00 | 835,407 | 20.59 | 576,984 | 37.12 | 318.17 | 278 |
| 23 | 09-Oct | 5,515.00 | 5,537.00 | 5,466.00 | 5,512.00 | 5,501.87 | -0.01 | 110,277.00 | 872,880 | 21.51 | 598,991 | 38.53 | 329.56 | 288 |
| 24 | 08-Oct | 5,612.00 | 5,659.00 | 5,492.50 | 5,512.50 | 5,557.12 | -1.83 | 110,287.41 | 789,561 | 19.46 | 519,738 | 33.43 | 288.82 | 250 |
| 25 | 07-Oct | 5,581.50 | 5,649.00 | 5,572.50 | 5,615.00 | 5,618.17 | 0.60 | 112,338.00 | 858,678 | 21.16 | 526,950 | 33.90 | 296.05 | 253 |
| 26 | 06-Oct | 5,527.00 | 5,595.00 | 5,527.00 | 5,581.50 | 5,570.67 | 0.56 | 111,667.88 | 844,413 | 20.81 | 562,065 | 36.16 | 313.11 | 270 |
| 27 | 03-Oct | 5,465.00 | 5,584.00 | 5,370.50 | 5,550.50 | 5,505.39 | 2.17 | 111,047.67 | 1,634,394 | 40.28 | 862,158 | 55.46 | 474.65 | 415 |
| 28 | 01-Oct | 5,472.50 | 5,519.00 | 5,410.00 | 5,432.50 | 5,445.33 | -0.73 | 108,686.86 | 701,001 | 17.28 | 398,771 | 25.65 | 217.14 | 192 |
| 29 | 30-Sep | 5,323.00 | 5,483.50 | 5,323.00 | 5,472.50 | 5,428.15 | 3.24 | 109,487.14 | 1,141,788 | 28.14 | 552,834 | 35.56 | 300.09 | 266 |
| 30 | 29-Sep | 5,328.00 | 5,429.00 | 5,269.00 | 5,300.50 | 5,305.97 | -0.52 | 106,045.97 | 8,318,930 | 205.02 | 6,679,459 | 429.69 | 3,544.10 | 3,214 |
| 31 | 26-Sep | 5,354.50 | 5,454.00 | 5,308.50 | 5,328.00 | 5,383.55 | -0.49 | 106,596.00 | 689,941 | 17.00 | 280,839 | 18.07 | 151.19 | 135 |
| 32 | 25-Sep | 5,270.00 | 5,374.00 | 5,231.00 | 5,354.50 | 5,310.92 | 1.47 | 107,126.34 | 640,474 | 15.78 | 267,458 | 17.21 | 142.04 | 129 |
| 33 | 24-Sep | 5,370.00 | 5,376.00 | 5,265.00 | 5,277.00 | 5,302.39 | -1.74 | 105,575.00 | 410,267 | 10.11 | 189,041 | 12.16 | 100.24 | 91 |
| 34 | 23-Sep | 5,450.00 | 5,514.00 | 5,351.00 | 5,370.50 | 5,416.05 | -1.09 | 107,446.44 | 507,377 | 12.50 | 225,661 | 14.52 | 122.22 | 109 |
| 35 | 22-Sep | 5,409.00 | 5,499.00 | 5,400.00 | 5,429.50 | 5,470.93 | 0.40 | 108,626.84 | 672,445 | 16.57 | 374,386 | 24.08 | 204.82 | 180 |
| 36 | 19-Sep | 5,390.00 | 5,435.00 | 5,372.00 | 5,408.00 | 5,399.31 | 0.71 | 108,196.00 | 579,031 | 14.27 | 359,146 | 23.10 | 193.91 | 173 |
| 37 | 18-Sep | 5,360.00 | 5,387.00 | 5,340.00 | 5,370.00 | 5,366.95 | 0.37 | 107,436.00 | 420,977 | 10.38 | 217,193 | 13.97 | 116.57 | 105 |
| 38 | 17-Sep | 5,344.00 | 5,388.00 | 5,310.50 | 5,350.00 | 5,358.08 | 0.64 | 107,036.00 | 616,629 | 15.20 | 366,074 | 23.55 | 196.15 | 176 |
| 39 | 16-Sep | 5,307.00 | 5,349.00 | 5,284.00 | 5,316.00 | 5,323.34 | 0.52 | 106,356.00 | 925,160 | 22.80 | 441,614 | 28.41 | 235.09 | 213 |
| 40 | 15-Sep | 5,324.00 | 5,356.00 | 5,268.00 | 5,288.50 | 5,299.45 | -0.25 | 105,805.89 | 588,879 | 14.51 | 347,248 | 22.34 | 184.02 | 167 |
| 41 | 12-Sep | 5,306.00 | 5,389.50 | 5,286.00 | 5,301.50 | 5,323.63 | -0.01 | 106,065.98 | 537,933 | 13.26 | 301,635 | 19.40 | 160.58 | 145 |
| 42 | 11-Sep | 5,350.50 | 5,363.00 | 5,286.00 | 5,302.00 | 5,306.71 | -0.91 | 106,075.00 | 765,635 | 18.87 | 473,715 | 30.47 | 251.39 | 228 |
| 43 | 10-Sep | 5,450.00 | 5,458.00 | 5,317.50 | 5,350.50 | 5,361.79 | -1.35 | 107,046.31 | 536,616 | 13.22 | 280,012 | 18.01 | 150.14 | 135 |
| 44 | 09-Sep | 5,465.50 | 5,488.00 | 5,391.00 | 5,423.50 | 5,433.89 | -0.36 | 108,506.80 | 608,443 | 15.00 | 281,800 | 18.13 | 153.13 | 136 |
| 45 | 08-Sep | 5,370.00 | 5,524.50 | 5,335.00 | 5,443.00 | 5,473.59 | 1.49 | 108,896.00 | 726,543 | 17.91 | 269,696 | 17.35 | 147.62 | 130 |
| 46 | 05-Sep | 5,360.00 | 5,419.50 | 5,348.50 | 5,363.00 | 5,370.23 | 0.22 | 107,296.00 | 517,415 | 12.75 | 260,420 | 16.75 | 139.85 | 125 |
| 47 | 04-Sep | 5,505.00 | 5,519.00 | 5,341.00 | 5,351.00 | 5,389.96 | 0.04 | 107,056.00 | 1,187,848 | 29.27 | 431,553 | 27.76 | 232.61 | 208 |
| 48 | 03-Sep | 5,325.00 | 5,363.50 | 5,256.50 | 5,349.00 | 5,322.71 | 0.70 | 107,016.00 | 659,989 | 16.27 | 305,753 | 19.67 | 162.74 | 147 |
| 49 | 02-Sep | 5,290.00 | 5,348.00 | 5,208.00 | 5,312.00 | 5,288.00 | 1.30 | 106,276.00 | 962,257 | 23.71 | 273,875 | 17.62 | 144.00 | 132 |
| 50 | 01-Sep | 5,113.50 | 5,259.50 | 5,109.50 | 5,244.00 | 5,193.65 | 3.07 | 104,915.00 | 659,443 | 16.25 | 313,639 | 20.18 | 162.89 | 151 |
| 51 | 29-Aug | 5,099.50 | 5,148.30 | 5,061.40 | 5,087.70 | 5,098.90 | -0.08 | 101,788.53 | 783,364 | 19.31 | 447,334 | 28.78 | 228.09 | 215 |
| 52 | 28-Aug | 5,230.00 | 5,246.00 | 5,078.40 | 5,091.70 | 5,143.95 | 0.36 | 101,868.55 | 1,584,393 | 39.05 | 781,285 | 50.26 | 401.89 | 376 |
| 53 | 26-Aug | 5,063.80 | 5,143.00 | 5,041.00 | 5,073.40 | 5,091.71 | 0.19 | 101,502.43 | 1,662,083 | 40.96 | 998,968 | 64.26 | 508.65 | 481 |
| 54 | 25-Aug | 5,010.00 | 5,079.90 | 4,976.00 | 5,063.80 | 5,046.86 | 1.32 | 101,310.36 | 693,190 | 17.08 | 281,980 | 18.14 | 142.31 | 136 |
| 55 | 22-Aug | 5,097.10 | 5,123.30 | 4,982.00 | 4,997.90 | 5,015.85 | -1.95 | 99,991.92 | 1,357,460 | 33.45 | 832,024 | 53.52 | 417.33 | 400 |
| 56 | 21-Aug | 5,136.00 | 5,158.90 | 5,040.00 | 5,097.10 | 5,102.53 | -0.76 | 101,976.59 | 819,430 | 20.19 | 355,920 | 22.90 | 181.61 | 171 |
| 57 | 20-Aug | 5,120.00 | 5,165.00 | 5,111.10 | 5,136.00 | 5,143.97 | 0.35 | 102,754.00 | 916,240 | 22.58 | 476,795 | 30.67 | 245.26 | 229 |
| 58 | 19-Aug | 4,984.00 | 5,139.00 | 4,984.00 | 5,118.20 | 5,085.76 | 2.69 | 102,398.73 | 1,509,894 | 37.21 | 559,932 | 36.02 | 284.77 | 269 |
| 59 | 18-Aug | 4,900.00 | 5,119.00 | 4,900.00 | 4,984.00 | 5,041.54 | 5.86 | 99,713.00 | 3,698,091 | 91.14 | 1,705,253 | 109.70 | 859.71 | 821 |
| 60 | 14-Aug | 4,770.00 | 4,773.50 | 4,690.50 | 4,708.10 | 4,728.30 | -1.27 | 94,193.95 | 373,862 | 9.21 | 184,415 | 11.86 | 87.20 | 89 |
| 61 | 13-Aug | 4,668.30 | 4,793.50 | 4,650.20 | 4,768.70 | 4,754.76 | 2.66 | 95,406.36 | 1,342,794 | 33.09 | 631,467 | 40.62 | 300.25 | 304 |
| 62 | 12-Aug | 4,589.00 | 4,669.60 | 4,571.00 | 4,645.20 | 4,639.70 | 1.82 | 92,935.52 | 723,767 | 17.84 | 284,542 | 18.30 | 132.02 | 137 |
| 63 | 11-Aug | 4,603.00 | 4,624.70 | 4,539.00 | 4,562.20 | 4,569.30 | -0.82 | 91,274.96 | 455,558 | 11.23 | 216,746 | 13.94 | 99.04 | 109 |
| 64 | 08-Aug | 4,660.00 | 4,712.00 | 4,588.10 | 4,599.80 | 4,649.60 | -1.31 | 92,027.21 | 972,461 | 23.97 | 416,312 | 26.78 | 193.57 | 210 |
| 65 | 07-Aug | 4,430.00 | 4,674.90 | 4,422.30 | 4,660.70 | 4,576.59 | 4.15 | 93,245.63 | 2,121,194 | 52.28 | 857,340 | 55.15 | 392.37 | 433 |
| 66 | 06-Aug | 4,549.60 | 4,549.90 | 4,462.10 | 4,474.90 | 4,490.06 | -1.58 | 89,528.37 | 574,216 | 14.15 | 303,923 | 19.55 | 136.46 | 153 |
| 67 | 05-Aug | 4,536.00 | 4,581.50 | 4,515.90 | 4,546.80 | 4,553.30 | 0.24 | 90,966.85 | 803,505 | 19.80 | 314,663 | 20.24 | 143.28 | 159 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC