| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 6,388.5 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 150 | High52 Date: 05-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: 5,276.96 | Low52 Price: 3,344.0 | Barrier: 5,244.0; Drift%: 0.82 |
| Basic Industry: 2-3 Wheelers | Total Equity: 200,089,777 | Low52 Date: 07-Apr-2025 | SHP: 34.73 / 29.43 / 26.28 / 9.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 141 | ||||
| High/Low Price | Quarter: 4,522.95 / 3,461.6 | Month: 6,388.5 / 5,513.0 | Week: 5,840.0 / 5,436.5 | Day: 5,349.5 / 5,243.0 | Sis67: 140 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 5,250.00 | 5,349.50 | 5,243.00 | 5,287.50 | 5,305.58 | 4.68 | 105,797.47 | 790,692 | 4.00 | 447,103 | 5.57 | 237.21 | 236 |
| 2 | 07-Apr | 5,075.00 | 5,084.00 | 4,932.00 | 5,051.00 | 5,006.19 | -1.03 | 101,065.00 | 429,282 | 2.17 | 139,616 | 1.74 | 69.89 | 74 |
| 3 | 06-Apr | 5,019.50 | 5,122.50 | 4,985.50 | 5,103.50 | 5,063.33 | 1.84 | 102,115.82 | 348,536 | 1.76 | 131,619 | 1.64 | 66.64 | 69 |
| 4 | 02-Apr | 5,076.00 | 5,077.00 | 4,904.00 | 5,011.50 | 4,975.64 | -2.16 | 100,274.99 | 753,867 | 3.81 | 380,055 | 4.74 | 189.10 | 200 |
| 5 | 01-Apr | 5,152.00 | 5,244.00 | 5,077.50 | 5,122.00 | 5,150.25 | 1.17 | 102,485.00 | 546,972 | 2.77 | 300,333 | 3.74 | 154.68 | 158 |
| 6 | 30-Mar | 5,068.00 | 5,140.00 | 5,037.50 | 5,063.00 | 5,083.23 | -1.56 | 101,305.00 | 704,213 | 3.56 | 324,821 | 4.05 | 165.11 | 171 |
| 7 | 27-Mar | 5,212.00 | 5,244.00 | 5,125.50 | 5,143.00 | 5,158.16 | -2.77 | 102,906.00 | 535,331 | 2.71 | 275,368 | 3.43 | 142.04 | 145 |
| 8 | 25-Mar | 5,305.00 | 5,364.00 | 5,278.00 | 5,289.50 | 5,319.15 | 0.69 | 105,837.49 | 531,702 | 2.69 | 259,873 | 3.24 | 138.23 | 137 |
| 9 | 24-Mar | 5,185.00 | 5,317.00 | 5,124.50 | 5,253.00 | 5,219.07 | 3.71 | 105,107.00 | 435,050 | 2.20 | 179,223 | 2.23 | 93.54 | 94 |
| 10 | 23-Mar | 5,191.00 | 5,200.00 | 5,051.00 | 5,065.00 | 5,098.67 | -3.99 | 101,345.00 | 340,775 | 1.72 | 138,483 | 1.73 | 70.61 | 73 |
| 11 | 20-Mar | 5,218.00 | 5,367.50 | 5,216.00 | 5,275.50 | 5,279.33 | 1.99 | 105,557.36 | 1,043,098 | 5.27 | 651,290 | 8.12 | 343.84 | 343 |
| 12 | 19-Mar | 5,349.00 | 5,366.50 | 5,151.00 | 5,172.50 | 5,240.29 | -4.67 | 103,496.44 | 397,483 | 2.01 | 160,979 | 2.01 | 84.36 | 85 |
| 13 | 18-Mar | 5,370.00 | 5,488.00 | 5,365.00 | 5,426.00 | 5,443.65 | 1.33 | 108,568.00 | 390,261 | 1.97 | 158,849 | 1.98 | 86.47 | 84 |
| 14 | 17-Mar | 5,276.50 | 5,384.00 | 5,232.00 | 5,355.00 | 5,336.12 | 1.45 | 107,148.00 | 403,766 | 2.04 | 188,952 | 2.36 | 100.83 | 100 |
| 15 | 16-Mar | 5,198.50 | 5,329.00 | 5,124.50 | 5,278.50 | 5,239.27 | 1.39 | 105,617.39 | 466,610 | 2.36 | 178,837 | 2.23 | 93.70 | 94 |
| 16 | 13-Mar | 5,338.00 | 5,377.50 | 5,168.00 | 5,206.00 | 5,224.26 | -3.49 | 104,166.00 | 496,250 | 2.51 | 202,945 | 2.53 | 106.02 | 107 |
| 17 | 12-Mar | 5,589.00 | 5,589.00 | 5,376.00 | 5,394.50 | 5,440.72 | -3.24 | 107,938.43 | 476,478 | 2.41 | 227,226 | 2.83 | 123.63 | 120 |
| 18 | 11-Mar | 5,729.50 | 5,766.00 | 5,554.00 | 5,575.00 | 5,628.47 | -2.39 | 111,550.00 | 511,965 | 2.59 | 222,757 | 2.78 | 125.38 | 117 |
| 19 | 10-Mar | 5,546.50 | 5,733.50 | 5,527.50 | 5,711.50 | 5,653.43 | 4.22 | 114,281.28 | 493,375 | 2.49 | 216,028 | 2.69 | 122.13 | 114 |
| 20 | 09-Mar | 5,447.00 | 5,510.00 | 5,337.50 | 5,480.00 | 5,427.87 | -0.59 | 109,649.00 | 306,358 | 1.55 | 104,322 | 1.30 | 56.62 | 55 |
| 21 | 06-Mar | 5,571.00 | 5,571.50 | 5,490.00 | 5,512.50 | 5,523.41 | -1.36 | 110,299.49 | 431,008 | 2.18 | 232,431 | 2.90 | 128.38 | 123 |
| 22 | 05-Mar | 5,513.50 | 5,622.50 | 5,480.00 | 5,588.50 | 5,548.04 | 1.61 | 111,820.17 | 545,405 | 2.76 | 264,087 | 3.29 | 146.52 | 139 |
| 23 | 04-Mar | 5,520.00 | 5,529.00 | 5,427.50 | 5,500.00 | 5,480.33 | -1.64 | 110,049.00 | 455,955 | 2.31 | 242,562 | 3.02 | 132.93 | 128 |
| 24 | 02-Mar | 5,565.00 | 5,725.00 | 5,503.00 | 5,591.50 | 5,610.45 | -2.08 | 111,880.20 | 432,301 | 2.19 | 189,720 | 2.37 | 106.44 | 100 |
| 25 | 27-Feb | 5,775.00 | 5,800.00 | 5,689.00 | 5,710.00 | 5,730.41 | -1.33 | 114,251.00 | 584,546 | 2.96 | 362,996 | 4.53 | 208.01 | 191 |
| 26 | 26-Feb | 5,760.00 | 5,829.00 | 5,718.50 | 5,787.00 | 5,771.76 | 0.86 | 115,791.00 | 489,797 | 2.48 | 217,120 | 2.71 | 125.32 | 114 |
| 27 | 25-Feb | 5,511.00 | 5,840.00 | 5,500.50 | 5,737.50 | 5,729.51 | 4.11 | 114,801.51 | 898,486 | 4.54 | 340,100 | 4.24 | 194.86 | 179 |
| 28 | 24-Feb | 5,480.00 | 5,523.00 | 5,436.50 | 5,511.00 | 5,499.36 | 0.41 | 110,269.00 | 396,015 | 2.00 | 231,754 | 2.89 | 127.45 | 122 |
| 29 | 23-Feb | 5,504.50 | 5,549.00 | 5,437.00 | 5,488.50 | 5,485.18 | 0.43 | 109,819.27 | 310,190 | 1.57 | 159,732 | 1.99 | 87.62 | 84 |
| 30 | 20-Feb | 5,400.00 | 5,472.00 | 5,375.00 | 5,465.00 | 5,430.98 | 0.93 | 109,349.00 | 560,735 | 2.84 | 307,725 | 3.84 | 167.12 | 162 |
| 31 | 19-Feb | 5,600.00 | 5,644.50 | 5,387.50 | 5,414.50 | 5,497.21 | -3.17 | 108,338.61 | 307,768 | 1.56 | 128,775 | 1.61 | 70.79 | 68 |
| 32 | 18-Feb | 5,595.00 | 5,628.00 | 5,546.50 | 5,592.00 | 5,587.08 | 0.27 | 111,890.00 | 197,770 | 1.00 | 80,216 | 1.00 | 44.82 | 42 |
| 33 | 17-Feb | 5,490.00 | 5,588.00 | 5,446.50 | 5,577.00 | 5,534.17 | 1.55 | 111,590.00 | 288,723 | 1.46 | 136,254 | 1.70 | 75.41 | 72 |
| 34 | 16-Feb | 5,578.00 | 5,623.50 | 5,459.00 | 5,492.00 | 5,511.09 | -1.65 | 109,889.00 | 285,719 | 1.44 | 117,412 | 1.46 | 64.71 | 62 |
| 35 | 13-Feb | 5,702.00 | 5,724.50 | 5,560.00 | 5,584.00 | 5,627.89 | -2.60 | 111,730.00 | 394,003 | 1.99 | 198,792 | 2.48 | 111.88 | 105 |
| 36 | 12-Feb | 5,704.00 | 5,805.00 | 5,683.50 | 5,733.00 | 5,747.17 | 0.89 | 114,711.00 | 560,676 | 2.83 | 217,114 | 2.71 | 124.78 | 114 |
| 37 | 11-Feb | 5,695.00 | 5,750.00 | 5,546.00 | 5,682.50 | 5,672.13 | -1.23 | 113,701.02 | 684,908 | 3.46 | 237,966 | 2.97 | 134.98 | 125 |
| 38 | 10-Feb | 5,785.00 | 5,845.00 | 5,718.00 | 5,753.50 | 5,779.96 | -0.05 | 115,121.65 | 816,528 | 4.13 | 504,409 | 6.29 | 291.55 | 266 |
| 39 | 09-Feb | 5,800.00 | 5,816.00 | 5,667.00 | 5,756.50 | 5,738.81 | 0.05 | 115,181.68 | 543,956 | 2.75 | 292,479 | 3.65 | 167.85 | 154 |
| 40 | 06-Feb | 5,772.00 | 5,841.00 | 5,715.50 | 5,753.50 | 5,777.95 | -0.22 | 115,121.65 | 770,475 | 3.90 | 331,734 | 4.14 | 191.67 | 164 |
| 41 | 05-Feb | 5,880.50 | 5,890.00 | 5,745.00 | 5,766.00 | 5,795.65 | -1.46 | 115,371.00 | 331,312 | 1.68 | 149,101 | 1.86 | 86.41 | 74 |
| 42 | 04-Feb | 5,747.00 | 5,878.00 | 5,716.50 | 5,851.50 | 5,833.51 | 1.54 | 117,082.53 | 490,202 | 2.48 | 232,440 | 2.90 | 135.59 | 115 |
| 43 | 03-Feb | 5,734.00 | 5,791.00 | 5,676.50 | 5,763.00 | 5,735.88 | 2.49 | 115,311.00 | 592,655 | 3.00 | 341,125 | 4.25 | 195.67 | 169 |
| 44 | 02-Feb | 5,550.00 | 5,650.50 | 5,418.00 | 5,623.00 | 5,530.40 | 2.19 | 112,510.00 | 449,861 | 2.27 | 165,091 | 2.06 | 91.30 | 82 |
| 45 | 01-Feb | 5,568.00 | 5,694.50 | 5,404.50 | 5,502.50 | 5,587.99 | -0.57 | 110,099.40 | 430,982 | 2.18 | 197,873 | 2.47 | 110.57 | 98 |
| 46 | 30-Jan | 5,540.50 | 5,595.00 | 5,465.00 | 5,534.00 | 5,533.20 | -0.82 | 110,729.00 | 466,102 | 2.36 | 270,419 | 3.37 | 149.63 | 134 |
| 47 | 29-Jan | 5,522.00 | 5,595.00 | 5,472.00 | 5,580.00 | 5,549.13 | 1.22 | 111,650.00 | 337,842 | 1.71 | 150,471 | 1.88 | 83.50 | 74 |
| 48 | 28-Jan | 5,407.00 | 5,524.00 | 5,328.50 | 5,512.50 | 5,412.76 | 2.46 | 110,299.49 | 547,414 | 2.77 | 277,791 | 3.46 | 150.36 | 137 |
| 49 | 27-Jan | 5,418.00 | 5,424.50 | 5,298.50 | 5,380.00 | 5,354.37 | -0.07 | 107,648.00 | 400,942 | 2.03 | 190,391 | 2.37 | 101.94 | 94 |
| 50 | 23-Jan | 5,514.00 | 5,524.50 | 5,368.00 | 5,384.00 | 5,435.61 | -1.90 | 107,728.00 | 460,330 | 2.33 | 252,748 | 3.15 | 137.38 | 125 |
| 51 | 22-Jan | 5,593.00 | 5,665.00 | 5,465.50 | 5,488.50 | 5,559.41 | -0.90 | 109,819.27 | 401,574 | 2.03 | 230,326 | 2.87 | 128.05 | 114 |
| 52 | 21-Jan | 5,580.50 | 5,642.00 | 5,504.00 | 5,538.50 | 5,561.85 | -0.75 | 110,819.72 | 406,596 | 2.06 | 191,412 | 2.39 | 106.46 | 95 |
| 53 | 20-Jan | 5,779.00 | 5,845.00 | 5,555.00 | 5,580.50 | 5,691.24 | -3.16 | 111,660.10 | 394,664 | 2.00 | 184,493 | 2.30 | 105.00 | 91 |
| 54 | 19-Jan | 5,625.00 | 5,787.50 | 5,590.00 | 5,762.50 | 5,721.50 | 1.96 | 115,301.73 | 581,040 | 2.94 | 311,517 | 3.88 | 178.23 | 154 |
| 55 | 16-Jan | 5,622.00 | 5,732.00 | 5,617.50 | 5,651.50 | 5,675.55 | -0.44 | 113,080.74 | 588,398 | 2.98 | 376,221 | 4.69 | 213.53 | 186 |
| 56 | 14-Jan | 5,720.00 | 5,741.00 | 5,640.00 | 5,676.50 | 5,686.95 | -1.01 | 113,580.96 | 368,182 | 1.86 | 223,504 | 2.79 | 127.11 | 110 |
| 57 | 13-Jan | 5,780.00 | 5,780.00 | 5,680.50 | 5,734.50 | 5,718.78 | 0.14 | 114,741.48 | 336,437 | 1.70 | 189,258 | 2.36 | 108.23 | 94 |
| 58 | 12-Jan | 5,773.00 | 5,792.00 | 5,627.00 | 5,726.50 | 5,706.22 | -0.81 | 114,581.41 | 314,329 | 1.59 | 130,286 | 1.62 | 74.34 | 64 |
| 59 | 09-Jan | 5,850.00 | 5,891.00 | 5,751.00 | 5,773.00 | 5,801.74 | -1.32 | 115,511.00 | 500,234 | 2.53 | 302,736 | 3.77 | 175.64 | 150 |
| 60 | 08-Jan | 5,981.00 | 5,985.00 | 5,830.00 | 5,850.00 | 5,882.97 | -2.19 | 117,052.00 | 562,060 | 2.84 | 346,971 | 4.33 | 204.12 | 172 |
| 61 | 07-Jan | 6,033.50 | 6,049.00 | 5,944.00 | 5,981.00 | 5,989.68 | -0.32 | 119,673.00 | 609,748 | 3.08 | 376,726 | 4.70 | 225.65 | 186 |
| 62 | 06-Jan | 6,010.00 | 6,037.00 | 5,960.00 | 6,000.00 | 6,002.49 | 0.24 | 120,053.00 | 453,152 | 2.29 | 270,994 | 3.38 | 162.66 | 134 |
| 63 | 05-Jan | 5,960.00 | 6,045.00 | 5,925.00 | 5,985.50 | 6,000.46 | 0.88 | 119,763.74 | 653,817 | 3.31 | 348,269 | 4.34 | 208.98 | 172 |
| 64 | 02-Jan | 5,900.00 | 6,029.50 | 5,875.00 | 5,933.00 | 5,960.35 | 1.57 | 118,713.00 | 1,069,537 | 5.41 | 394,173 | 4.91 | 234.94 | 195 |
| 65 | 01-Jan | 5,771.00 | 5,856.00 | 5,730.00 | 5,841.50 | 5,800.81 | 1.22 | 116,882.44 | 384,697 | 1.95 | 172,656 | 2.15 | 100.15 | 85 |
| 66 | 31-Dec | 5,709.50 | 5,785.50 | 5,684.50 | 5,771.00 | 5,751.36 | 1.05 | 115,471.00 | 473,265 | 2.39 | 267,892 | 3.34 | 154.07 | 132 |
| 67 | 30-Dec | 5,570.00 | 5,742.50 | 5,566.50 | 5,711.00 | 5,697.63 | 2.61 | 114,271.00 | 2,980,473 | 15.07 | 2,061,300 | 25.70 | 1,174.45 | 1,019 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC