| 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: 3,781.0; Drift%: 11.32 |
| Industry: Automobiles | Face Value: 2 | Low52 Price: 3,344.0 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 200,010,836 | Low52 Date: 07-Apr-2025 | SHP: 34.74 / 27.43 / 27.89 / 9.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.01 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 3,808.75 / 3,461.6 | Week: 4,363.0 / 3,910.0 | Day: 4,288.9 / 4,212.0 | Float67: 1.83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 4,250.00 | 4,284.00 | 4,202.90 | 4,276.30 | 4,250.89 | 0.29 | 85,530.63 | 394,809 | 1.23 | 164,838 | 1.18 | 70.07 | 0.83 |
| 2 | 21-May | 4,241.00 | 4,288.90 | 4,212.00 | 4,263.80 | 4,253.37 | 0.52 | 85,280.62 | 396,931 | 1.23 | 160,322 | 1.15 | 68.19 | 0.81 |
| 3 | 20-May | 4,409.00 | 4,437.20 | 4,231.40 | 4,241.60 | 4,286.71 | -3.33 | 84,836.60 | 842,529 | 2.62 | 436,423 | 3.13 | 187.08 | 2.20 |
| 4 | 19-May | 4,323.10 | 4,454.60 | 4,323.10 | 4,387.70 | 4,408.31 | 0.98 | 87,758.75 | 753,807 | 2.34 | 295,330 | 2.12 | 130.19 | 1.54 |
| 5 | 16-May | 4,330.00 | 4,363.00 | 4,294.30 | 4,345.30 | 4,325.72 | 0.47 | 86,910.71 | 765,257 | 2.38 | 338,793 | 2.43 | 146.55 | 1.77 |
| 6 | 15-May | 4,083.00 | 4,347.00 | 4,067.20 | 4,325.00 | 4,254.84 | 6.34 | 86,504.00 | 2,629,014 | 8.17 | 896,662 | 6.44 | 381.52 | 4.68 |
| 7 | 14-May | 4,070.00 | 4,107.80 | 3,933.00 | 4,067.20 | 4,036.55 | 0.09 | 81,348.41 | 1,199,813 | 3.73 | 346,281 | 2.49 | 139.78 | 1.81 |
| 8 | 13-May | 3,999.00 | 4,098.40 | 3,957.50 | 4,063.60 | 4,035.03 | 1.97 | 81,276.40 | 1,197,629 | 3.72 | 339,007 | 2.43 | 136.79 | 1.77 |
| 9 | 12-May | 3,929.90 | 3,999.50 | 3,910.00 | 3,984.90 | 3,951.12 | 3.40 | 79,702.32 | 547,435 | 1.70 | 304,279 | 2.19 | 120.22 | 1.59 |
| 10 | 09-May | 3,735.00 | 3,896.10 | 3,735.00 | 3,853.90 | 3,842.49 | 1.41 | 77,082.18 | 859,973 | 2.67 | 432,623 | 3.11 | 166.23 | 2.26 |
| 11 | 08-May | 3,869.00 | 3,875.00 | 3,775.70 | 3,800.50 | 3,811.25 | -1.75 | 76,014.12 | 739,365 | 2.30 | 452,534 | 3.25 | 172.47 | 2.36 |
| 12 | 07-May | 3,820.00 | 3,894.80 | 3,813.60 | 3,868.00 | 3,869.07 | -0.12 | 77,364.00 | 448,141 | 1.39 | 219,554 | 1.58 | 84.95 | 1.15 |
| 13 | 06-May | 3,785.00 | 3,908.00 | 3,781.00 | 3,872.60 | 3,870.23 | 2.79 | 77,456.20 | 1,210,118 | 3.76 | 270,694 | 1.94 | 104.76 | 1.41 |
| 14 | 05-May | 3,769.00 | 3,794.50 | 3,742.30 | 3,767.60 | 3,768.34 | 0.72 | 75,356.08 | 640,182 | 1.99 | 417,902 | 3.00 | 157.48 | 2.18 |
| 15 | 02-May | 3,803.60 | 3,914.00 | 3,725.00 | 3,740.50 | 3,796.79 | -2.27 | 74,814.05 | 1,042,867 | 3.24 | 490,936 | 3.53 | 186.40 | 2.56 |
| 16 | 30-Apr | 3,852.70 | 3,867.50 | 3,806.50 | 3,827.40 | 3,826.00 | -0.66 | 76,552.15 | 892,342 | 2.77 | 632,981 | 4.55 | 242.00 | 3.30 |
| 17 | 29-Apr | 3,935.50 | 3,953.90 | 3,846.40 | 3,852.70 | 3,883.81 | -1.51 | 77,058.17 | 428,581 | 1.33 | 217,172 | 1.56 | 84.35 | 1.13 |
| 18 | 28-Apr | 3,895.00 | 3,935.00 | 3,846.50 | 3,911.70 | 3,897.96 | 0.42 | 78,238.24 | 521,342 | 1.62 | 224,228 | 1.61 | 87.40 | 1.17 |
| 19 | 25-Apr | 3,960.00 | 3,994.10 | 3,839.90 | 3,895.50 | 3,901.96 | -1.49 | 77,914.22 | 652,719 | 2.03 | 303,966 | 2.18 | 118.61 | 1.59 |
| 20 | 24-Apr | 3,940.60 | 3,988.00 | 3,924.90 | 3,954.50 | 3,954.86 | 0.36 | 79,094.29 | 1,227,984 | 3.82 | 763,589 | 5.48 | 301.99 | 3.99 |
| 21 | 23-Apr | 3,862.10 | 3,954.20 | 3,822.60 | 3,940.50 | 3,888.97 | 2.79 | 78,814.27 | 800,615 | 2.49 | 350,865 | 2.52 | 136.45 | 1.83 |
| 22 | 22-Apr | 3,901.00 | 3,902.90 | 3,821.20 | 3,833.60 | 3,837.85 | -2.13 | 76,676.15 | 927,543 | 2.88 | 437,510 | 3.14 | 167.91 | 2.28 |
| 23 | 21-Apr | 3,794.00 | 3,932.50 | 3,756.00 | 3,917.00 | 3,872.62 | 3.85 | 78,344.00 | 1,031,160 | 3.21 | 545,344 | 3.92 | 211.19 | 2.85 |
| 24 | 17-Apr | 3,781.90 | 3,797.60 | 3,664.30 | 3,771.80 | 3,731.76 | -0.27 | 75,440.09 | 970,749 | 3.02 | 433,258 | 3.11 | 161.68 | 2.26 |
| 25 | 16-Apr | 3,809.00 | 3,816.60 | 3,742.00 | 3,781.90 | 3,769.13 | -0.58 | 75,642.10 | 491,227 | 1.53 | 204,345 | 1.47 | 77.02 | 1.07 |
| 26 | 15-Apr | 3,749.00 | 3,816.00 | 3,686.50 | 3,803.90 | 3,772.25 | 3.76 | 76,082.12 | 604,277 | 1.88 | 315,312 | 2.26 | 118.94 | 1.65 |
| 27 | 11-Apr | 3,620.45 | 3,704.10 | 3,620.45 | 3,666.00 | 3,667.44 | 1.53 | 73,323.00 | 436,704 | 1.36 | 198,187 | 1.42 | 72.68 | 1.03 |
| 28 | 09-Apr | 3,590.00 | 3,678.75 | 3,538.00 | 3,610.90 | 3,615.10 | 1.03 | 72,221.91 | 584,571 | 1.82 | 246,532 | 1.77 | 89.12 | 1.29 |
| 29 | 08-Apr | 3,600.00 | 3,622.90 | 3,510.25 | 3,574.15 | 3,554.61 | 1.34 | 71,486.87 | 450,859 | 1.40 | 204,139 | 1.47 | 72.56 | 1.07 |
| 30 | 07-Apr | 3,478.95 | 3,545.00 | 3,344.00 | 3,526.90 | 3,476.12 | -3.62 | 70,541.82 | 605,866 | 1.88 | 277,551 | 1.99 | 96.48 | 1.45 |
| 31 | 04-Apr | 3,744.95 | 3,744.95 | 3,632.55 | 3,659.20 | 3,666.23 | -2.51 | 73,187.97 | 330,498 | 1.03 | 150,365 | 1.08 | 55.13 | 0.78 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC