| 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: 4,310.1; Drift%: 15.35 |
| Industry: Automobiles | Face Value: 2; VWAP21: 4,724.87 | 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 / 27.05 / 27.77 / 10.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 297 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 4,484.0 / 4,190.0 | Week: 4,793.5 / 4,539.0 | Day: 5,246.0 / 5,078.4 | Sis67: 173 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,230.00 | 5,246.00 | 5,078.40 | 5,091.70 | 5,143.95 | 0.36 | 101,842.00 | 1,584,393 | 5.87 | 781,285 | 6.97 | 401.89 | 376 |
| 2 | 26-Aug | 5,063.80 | 5,143.00 | 5,041.00 | 5,073.40 | 5,091.71 | 0.19 | 101,475.97 | 1,662,083 | 6.16 | 998,968 | 8.91 | 508.65 | 481 |
| 3 | 25-Aug | 5,010.00 | 5,079.90 | 4,976.00 | 5,063.80 | 5,046.86 | 1.32 | 101,283.95 | 693,190 | 2.57 | 281,980 | 2.51 | 142.31 | 136 |
| 4 | 22-Aug | 5,097.10 | 5,123.30 | 4,982.00 | 4,997.90 | 5,015.85 | -1.95 | 99,965.85 | 1,357,460 | 5.03 | 832,024 | 7.42 | 417.33 | 400 |
| 5 | 21-Aug | 5,136.00 | 5,158.90 | 5,040.00 | 5,097.10 | 5,102.53 | -0.76 | 101,950.01 | 819,430 | 3.04 | 355,920 | 3.17 | 181.61 | 171 |
| 6 | 20-Aug | 5,120.00 | 5,165.00 | 5,111.10 | 5,136.00 | 5,143.97 | 0.35 | 102,728.00 | 916,240 | 3.39 | 476,795 | 4.25 | 245.26 | 229 |
| 7 | 19-Aug | 4,984.00 | 5,139.00 | 4,984.00 | 5,118.20 | 5,085.76 | 2.69 | 102,372.04 | 1,509,894 | 5.59 | 559,932 | 4.99 | 284.77 | 269 |
| 8 | 18-Aug | 4,900.00 | 5,119.00 | 4,900.00 | 4,984.00 | 5,041.54 | 5.86 | 99,687.00 | 3,698,091 | 13.70 | 1,705,253 | 15.21 | 859.71 | 821 |
| 9 | 14-Aug | 4,770.00 | 4,773.50 | 4,690.50 | 4,708.10 | 4,728.30 | -1.27 | 94,169.40 | 373,862 | 1.38 | 184,415 | 1.64 | 87.20 | 89 |
| 10 | 13-Aug | 4,668.30 | 4,793.50 | 4,650.20 | 4,768.70 | 4,754.76 | 2.66 | 95,381.49 | 1,342,794 | 4.97 | 631,467 | 5.63 | 300.25 | 304 |
| 11 | 12-Aug | 4,589.00 | 4,669.60 | 4,571.00 | 4,645.20 | 4,639.70 | 1.82 | 92,911.30 | 723,767 | 2.68 | 284,542 | 2.54 | 132.02 | 137 |
| 12 | 11-Aug | 4,603.00 | 4,624.70 | 4,539.00 | 4,562.20 | 4,569.30 | -0.82 | 91,251.17 | 455,558 | 1.69 | 216,746 | 1.93 | 99.04 | 109 |
| 13 | 08-Aug | 4,660.00 | 4,712.00 | 4,588.10 | 4,599.80 | 4,649.60 | -1.31 | 92,003.23 | 972,461 | 3.60 | 416,312 | 3.71 | 193.57 | 210 |
| 14 | 07-Aug | 4,430.00 | 4,674.90 | 4,422.30 | 4,660.70 | 4,576.59 | 4.15 | 93,221.32 | 2,121,194 | 7.86 | 857,340 | 7.65 | 392.37 | 433 |
| 15 | 06-Aug | 4,549.60 | 4,549.90 | 4,462.10 | 4,474.90 | 4,490.06 | -1.58 | 89,505.03 | 574,216 | 2.13 | 303,923 | 2.71 | 136.46 | 153 |
| 16 | 05-Aug | 4,536.00 | 4,581.50 | 4,515.90 | 4,546.80 | 4,553.30 | 0.24 | 90,943.14 | 803,505 | 2.98 | 314,663 | 2.81 | 143.28 | 159 |
| 17 | 04-Aug | 4,315.90 | 4,550.00 | 4,310.10 | 4,535.90 | 4,462.32 | 5.20 | 90,725.12 | 1,454,995 | 5.39 | 441,624 | 3.94 | 197.07 | 223 |
| 18 | 01-Aug | 4,255.10 | 4,322.00 | 4,240.00 | 4,311.60 | 4,298.76 | 1.19 | 86,238.77 | 473,918 | 1.76 | 202,633 | 1.81 | 87.11 | 102 |
| 19 | 31-Jul | 4,210.00 | 4,303.00 | 4,201.00 | 4,260.70 | 4,255.02 | 0.22 | 85,220.69 | 446,590 | 1.65 | 208,638 | 1.86 | 88.78 | 105 |
| 20 | 30-Jul | 4,311.00 | 4,325.80 | 4,215.70 | 4,251.30 | 4,252.05 | -1.71 | 85,032.68 | 547,169 | 2.03 | 218,135 | 1.95 | 92.75 | 110 |
| 21 | 29-Jul | 4,290.00 | 4,334.40 | 4,265.60 | 4,325.20 | 4,320.28 | 0.79 | 86,510.79 | 422,393 | 1.56 | 234,044 | 2.09 | 101.11 | 118 |
| 22 | 28-Jul | 4,215.50 | 4,307.00 | 4,215.50 | 4,291.10 | 4,280.52 | 1.43 | 85,828.74 | 462,891 | 1.71 | 214,916 | 1.92 | 92.00 | 108 |
| 23 | 25-Jul | 4,278.00 | 4,290.80 | 4,195.00 | 4,230.70 | 4,225.87 | -1.66 | 84,620.65 | 630,896 | 2.34 | 357,026 | 3.18 | 150.87 | 180 |
| 24 | 24-Jul | 4,310.00 | 4,320.00 | 4,255.10 | 4,301.90 | 4,290.48 | -1.42 | 86,044.76 | 584,473 | 2.16 | 284,359 | 2.54 | 122.00 | 143 |
| 25 | 23-Jul | 4,360.00 | 4,377.00 | 4,325.90 | 4,363.70 | 4,356.48 | 0.49 | 87,280.85 | 376,802 | 1.40 | 188,870 | 1.68 | 82.28 | 95 |
| 26 | 22-Jul | 4,418.00 | 4,431.70 | 4,318.80 | 4,342.40 | 4,363.26 | -1.49 | 86,854.82 | 463,290 | 1.72 | 239,599 | 2.14 | 104.54 | 121 |
| 27 | 21-Jul | 4,410.00 | 4,422.00 | 4,346.20 | 4,408.20 | 4,397.16 | 0.26 | 88,170.92 | 269,975 | 1.00 | 112,129 | 1.00 | 49.30 | 57 |
| 28 | 18-Jul | 4,450.00 | 4,484.00 | 4,387.20 | 4,396.70 | 4,419.12 | -1.06 | 87,940.91 | 370,997 | 1.37 | 178,033 | 1.59 | 78.67 | 90 |
| 29 | 17-Jul | 4,437.00 | 4,463.90 | 4,412.00 | 4,443.60 | 4,444.20 | 0.43 | 88,878.98 | 414,759 | 1.54 | 193,219 | 1.72 | 85.87 | 97 |
| 30 | 16-Jul | 4,454.00 | 4,470.00 | 4,371.00 | 4,424.50 | 4,412.79 | -0.66 | 88,496.95 | 791,606 | 2.93 | 312,100 | 2.78 | 137.72 | 157 |
| 31 | 15-Jul | 4,275.80 | 4,465.00 | 4,260.10 | 4,454.00 | 4,409.15 | 4.76 | 89,086.00 | 1,756,329 | 6.51 | 594,545 | 5.30 | 262.14 | 300 |
| 32 | 14-Jul | 4,219.00 | 4,259.00 | 4,197.20 | 4,251.70 | 4,230.30 | 0.78 | 85,040.68 | 293,675 | 1.09 | 131,865 | 1.18 | 55.78 | 67 |
| 33 | 11-Jul | 4,300.10 | 4,340.00 | 4,190.00 | 4,218.70 | 4,257.72 | -2.37 | 84,380.63 | 556,464 | 2.06 | 346,018 | 3.09 | 147.32 | 175 |
| 34 | 10-Jul | 4,330.10 | 4,348.90 | 4,310.00 | 4,321.30 | 4,327.16 | -0.27 | 86,432.79 | 368,728 | 1.37 | 223,939 | 2.00 | 96.90 | 113 |
| 35 | 09-Jul | 4,300.00 | 4,344.00 | 4,290.20 | 4,333.10 | 4,327.13 | 0.76 | 86,668.81 | 276,485 | 1.02 | 152,751 | 1.36 | 66.10 | 77 |
| 36 | 08-Jul | 4,305.10 | 4,329.00 | 4,240.00 | 4,300.40 | 4,285.67 | -0.15 | 86,014.76 | 467,771 | 1.73 | 243,793 | 2.17 | 104.48 | 123 |
| 37 | 07-Jul | 4,340.00 | 4,359.60 | 4,293.00 | 4,307.00 | 4,319.51 | -0.87 | 86,146.00 | 353,771 | 1.31 | 186,301 | 1.66 | 80.47 | 94 |
| 38 | 04-Jul | 4,325.00 | 4,374.70 | 4,307.10 | 4,345.00 | 4,346.45 | 0.80 | 86,906.00 | 437,195 | 1.62 | 163,403 | 1.46 | 71.02 | 82 |
| 39 | 03-Jul | 4,244.00 | 4,350.00 | 4,238.00 | 4,310.60 | 4,308.22 | 1.58 | 86,218.77 | 650,625 | 2.41 | 240,754 | 2.15 | 103.72 | 121 |
| 40 | 02-Jul | 4,284.40 | 4,324.60 | 4,230.10 | 4,243.70 | 4,255.17 | 0.42 | 84,880.67 | 808,159 | 2.99 | 360,649 | 3.22 | 153.46 | 182 |
| 41 | 01-Jul | 4,258.30 | 4,264.00 | 4,190.10 | 4,226.00 | 4,218.60 | -0.26 | 84,526.00 | 480,538 | 1.78 | 203,598 | 1.82 | 85.89 | 103 |
| 42 | 30-Jun | 4,344.00 | 4,344.00 | 4,211.00 | 4,237.10 | 4,246.25 | -1.93 | 84,748.66 | 871,009 | 3.23 | 315,192 | 2.81 | 133.84 | 159 |
| 43 | 27-Jun | 4,299.00 | 4,349.90 | 4,285.00 | 4,320.30 | 4,325.17 | 0.99 | 86,412.79 | 543,489 | 2.01 | 339,230 | 3.03 | 146.72 | 171 |
| 44 | 26-Jun | 4,305.90 | 4,324.90 | 4,248.10 | 4,278.00 | 4,271.98 | -0.53 | 85,566.00 | 795,726 | 2.95 | 442,139 | 3.94 | 188.88 | 223 |
| 45 | 25-Jun | 4,301.50 | 4,357.90 | 4,290.00 | 4,300.80 | 4,316.61 | 0.19 | 86,022.76 | 412,213 | 1.53 | 165,512 | 1.48 | 71.45 | 84 |
| 46 | 24-Jun | 4,283.10 | 4,330.00 | 4,262.00 | 4,292.50 | 4,298.71 | 0.93 | 85,856.74 | 469,217 | 1.74 | 207,985 | 1.85 | 89.41 | 105 |
| 47 | 23-Jun | 4,320.00 | 4,324.70 | 4,245.00 | 4,253.10 | 4,268.53 | -1.97 | 85,068.68 | 580,717 | 2.15 | 277,220 | 2.47 | 118.33 | 140 |
| 48 | 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 | 4.29 | 556,756 | 4.97 | 239.96 | 281 |
| 49 | 19-Jun | 4,374.90 | 4,404.00 | 4,350.30 | 4,384.30 | 4,379.16 | 0.61 | 87,692.89 | 425,692 | 1.58 | 165,986 | 1.48 | 72.69 | 84 |
| 50 | 18-Jun | 4,352.00 | 4,432.00 | 4,350.00 | 4,357.90 | 4,389.08 | -0.30 | 87,164.85 | 370,443 | 1.37 | 165,354 | 1.47 | 72.58 | 83 |
| 51 | 17-Jun | 4,369.00 | 4,390.00 | 4,333.80 | 4,371.00 | 4,370.36 | 0.15 | 87,426.00 | 331,648 | 1.23 | 159,092 | 1.42 | 69.53 | 80 |
| 52 | 16-Jun | 4,316.00 | 4,414.10 | 4,312.50 | 4,364.50 | 4,370.63 | 0.71 | 87,296.86 | 360,242 | 1.33 | 134,563 | 1.20 | 58.81 | 68 |
| 53 | 13-Jun | 4,266.10 | 4,347.00 | 4,251.40 | 4,333.80 | 4,306.99 | -0.66 | 86,682.81 | 521,000 | 1.93 | 291,445 | 2.60 | 125.53 | 147 |
| 54 | 12-Jun | 4,410.30 | 4,425.00 | 4,340.00 | 4,362.80 | 4,380.97 | -1.08 | 87,262.85 | 813,687 | 3.01 | 526,813 | 4.70 | 230.80 | 266 |
| 55 | 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 | 4.60 | 624,294 | 5.57 | 277.47 | 315 |
| 56 | 10-Jun | 4,370.10 | 4,392.00 | 4,329.70 | 4,379.00 | 4,374.04 | 0.68 | 87,586.00 | 469,185 | 1.74 | 297,985 | 2.66 | 130.34 | 150 |
| 57 | 09-Jun | 4,304.90 | 4,360.00 | 4,275.00 | 4,349.40 | 4,326.16 | 1.91 | 86,994.83 | 495,256 | 1.83 | 256,612 | 2.29 | 111.01 | 129 |
| 58 | 06-Jun | 4,189.00 | 4,296.90 | 4,158.10 | 4,268.00 | 4,250.65 | 2.13 | 85,366.00 | 551,467 | 2.04 | 227,682 | 2.03 | 96.78 | 115 |
| 59 | 05-Jun | 4,227.80 | 4,227.80 | 4,172.80 | 4,178.90 | 4,197.67 | -0.52 | 83,584.56 | 394,746 | 1.46 | 208,948 | 1.86 | 87.71 | 105 |
| 60 | 04-Jun | 4,213.00 | 4,240.70 | 4,191.30 | 4,200.60 | 4,213.66 | -0.19 | 84,018.60 | 353,642 | 1.31 | 192,160 | 1.71 | 80.97 | 97 |
| 61 | 03-Jun | 4,250.00 | 4,280.50 | 4,201.00 | 4,208.60 | 4,234.69 | -0.56 | 84,178.61 | 417,447 | 1.55 | 222,964 | 1.99 | 94.42 | 112 |
| 62 | 02-Jun | 4,310.10 | 4,318.70 | 4,196.00 | 4,232.30 | 4,227.50 | -1.79 | 84,652.65 | 771,163 | 2.86 | 409,794 | 3.65 | 173.24 | 207 |
| 63 | 30-May | 4,341.60 | 4,380.00 | 4,289.30 | 4,309.30 | 4,322.44 | -1.09 | 86,192.77 | 914,311 | 3.39 | 615,357 | 5.49 | 265.98 | 310 |
| 64 | 29-May | 4,384.00 | 4,384.00 | 4,332.10 | 4,356.60 | 4,355.58 | -0.13 | 87,138.84 | 369,150 | 1.37 | 206,260 | 1.84 | 89.84 | 104 |
| 65 | 28-May | 4,368.00 | 4,383.40 | 4,310.50 | 4,362.20 | 4,341.15 | 0.55 | 87,250.85 | 424,160 | 1.57 | 217,794 | 1.94 | 94.55 | 110 |
| 66 | 27-May | 4,370.50 | 4,374.90 | 4,300.00 | 4,338.20 | 4,329.34 | -0.49 | 86,770.81 | 411,809 | 1.53 | 207,431 | 1.85 | 89.80 | 105 |
| 67 | 26-May | 4,309.90 | 4,418.30 | 4,300.00 | 4,359.40 | 4,377.33 | 1.17 | 87,194.85 | 765,160 | 2.83 | 380,682 | 3.40 | 166.64 | 192 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC