Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDMOTORS, Hindustan Motors Limited, INE253A01025, Listing: 21-Feb-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 35.78 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 5; VWAP21: Low52 Price: 20.55 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 208,659,293 Low52 Date: 07-Apr-2025 SHP: 32.34 / 0.4 / 2.19 / 65.08
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 31.96 / 20.91 Month: 29.6 / 21.97 Week: 23.6 / 22.05 Day: 22.33 / 21.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 22.33 22.33 21.72 22.14 22.12 -0.90 461.97 280,513 2.39 0 0.00 0.00 21
2 26-Aug 22.98 22.98 22.20 22.34 22.52 -2.10 466.14 221,137 1.89 0 0.00 0.00 16
3 25-Aug 22.85 23.06 22.30 22.82 22.72 -1.04 476.16 285,245 2.43 0 0.00 0.00 21
4 22-Aug 23.49 23.60 23.00 23.06 23.13 -1.24 481.17 117,280 1.00 0 0.00 0.00 9
5 21-Aug 23.94 23.94 23.13 23.35 23.54 -0.47 487.22 256,814 2.19 0 0.00 0.00 19
6 20-Aug 23.47 23.70 23.05 23.46 23.44 0.64 489.51 250,158 2.13 0 0.00 0.00 18
7 19-Aug 22.95 23.60 22.95 23.31 23.19 2.01 486.38 313,932 2.68 0 0.00 0.00 23
8 18-Aug 22.70 23.10 22.50 22.85 22.85 1.20 476.79 354,446 3.02 0 0.00 0.00 26
9 14-Aug 23.17 23.30 22.05 22.58 22.62 -2.55 471.15 271,758 2.32 0 0.00 0.00 20
10 13-Aug 23.54 23.54 22.76 23.17 23.17 0.39 483.46 168,424 1.44 0 0.00 0.00 12
11 12-Aug 23.25 23.60 22.87 23.08 23.20 0.96 481.59 209,778 1.79 0 0.00 0.00 15
12 11-Aug 22.83 23.25 22.51 22.86 22.92 0.22 477.00 168,202 1.43 0 0.00 0.00 12
13 08-Aug 22.90 23.15 22.26 22.81 22.81 -1.30 475.95 221,494 1.89 0 0.00 0.00 16
14 07-Aug 23.00 23.45 22.00 23.11 22.82 0.57 482.21 253,840 2.16 0 0.00 0.00 19
15 06-Aug 23.70 23.74 22.83 22.98 23.09 -1.54 479.50 218,221 1.86 0 0.00 0.00 16
16 05-Aug 23.78 23.78 23.20 23.34 23.39 -1.85 487.01 187,523 1.60 0 0.00 0.00 14
17 04-Aug 23.18 23.88 22.70 23.78 23.17 3.08 496.19 344,222 2.94 0 0.00 0.00 25
18 01-Aug 23.42 24.00 22.90 23.07 23.47 -1.49 481.38 382,752 3.26 0 0.00 0.00 28
19 31-Jul 23.50 23.98 23.20 23.42 23.63 -2.29 488.68 281,353 2.40 0 0.00 0.00 21
20 30-Jul 24.15 25.04 23.50 23.97 24.31 0.50 500.16 611,190 5.21 0 0.00 0.00 45
21 29-Jul 23.50 24.29 23.26 23.85 23.59 0.72 497.65 411,959 3.51 0 0.00 0.00 30
22 28-Jul 24.25 24.30 23.40 23.68 23.94 -0.34 494.11 315,647 2.69 0 0.00 0.00 23
23 25-Jul 23.99 24.50 23.32 23.76 23.89 -2.38 495.77 598,012 5.10 0 0.00 0.00 44
24 24-Jul 25.20 25.45 24.10 24.34 24.61 -3.41 507.88 610,779 5.21 0 0.00 0.00 45
25 23-Jul 23.95 25.40 23.60 25.20 24.62 3.79 525.82 1,645,004 14.03 0 0.00 0.00 121
26 22-Jul 22.00 24.28 21.97 24.28 22.34 4.97 506.62 3,464,308 29.54 0 0.00 0.00 255
27 21-Jul 24.00 24.20 23.13 23.13 23.19 -5.01 482.63 684,819 5.84 0 0.00 0.00 50
28 18-Jul 24.51 25.13 24.35 24.35 24.38 -5.03 508.09 746,896 6.37 0 0.00 0.00 55
29 17-Jul 26.60 26.79 25.64 25.64 25.66 -5.00 535.00 1,364,067 11.63 0 0.00 0.00 101
30 16-Jul 27.97 28.04 26.51 26.99 27.04 -3.30 563.17 988,589 8.43 0 0.00 0.00 73
31 15-Jul 27.70 28.06 27.15 27.91 27.83 0.50 582.37 296,873 2.53 0 0.00 0.00 22
32 14-Jul 27.74 28.08 27.50 27.77 27.79 0.11 579.45 225,772 1.93 0 0.00 0.00 17
33 11-Jul 28.28 28.28 27.50 27.74 27.80 -0.29 578.82 181,458 1.55 0 0.00 0.00 13
34 10-Jul 28.00 28.24 27.50 27.82 27.88 -0.61 580.49 190,444 1.62 0 0.00 0.00 14
35 09-Jul 28.10 28.31 27.80 27.99 28.09 -0.39 584.04 228,514 1.95 0 0.00 0.00 17
36 08-Jul 28.25 28.64 27.90 28.10 28.13 -0.04 586.33 275,196 2.35 0 0.00 0.00 20
37 07-Jul 28.53 28.75 28.00 28.11 28.29 -1.47 586.54 212,189 1.81 0 0.00 0.00 16
38 04-Jul 28.66 28.99 28.00 28.53 28.57 -0.45 595.30 360,257 3.07 0 0.00 0.00 27
39 03-Jul 28.76 29.08 28.51 28.66 28.72 -0.35 598.02 220,105 1.88 0 0.00 0.00 16
40 02-Jul 29.05 29.24 28.57 28.76 28.79 -1.00 600.10 226,952 1.94 0 0.00 0.00 17
41 01-Jul 29.59 29.60 28.90 29.05 29.19 -0.55 606.16 290,397 2.48 0 0.00 0.00 21
42 30-Jun 29.50 29.60 29.00 29.21 29.35 0.03 609.49 387,996 3.31 0 0.00 0.00 29
43 27-Jun 29.17 29.40 28.60 29.20 29.16 0.97 609.29 457,920 3.90 0 0.00 0.00 34
44 26-Jun 28.98 29.19 28.50 28.92 28.78 -0.38 603.44 411,462 3.51 0 0.00 0.00 30
45 25-Jun 29.60 29.70 27.75 29.03 28.73 -0.65 605.74 1,056,153 9.01 0 0.00 0.00 78
46 24-Jun 29.50 29.70 28.90 29.22 29.26 0.38 609.70 511,794 4.36 0 0.00 0.00 38
47 23-Jun 29.84 29.84 28.82 29.11 29.27 -2.54 607.41 372,513 3.18 0 0.00 0.00 27
48 20-Jun 29.10 30.31 28.00 29.87 29.43 2.51 623.27 666,566 5.68 0 0.00 0.00 49
49 19-Jun 29.70 30.80 29.14 29.14 29.60 -5.02 608.03 882,130 7.52 0 0.00 0.00 65
50 18-Jun 31.00 31.67 30.68 30.68 30.81 -5.02 640.17 1,014,217 8.65 0 0.00 0.00 75
51 17-Jun 33.03 33.03 32.30 32.30 32.41 -5.03 673.97 1,706,992 14.55 0 0.00 0.00 126
52 16-Jun 32.91 34.75 31.27 34.01 33.51 3.22 709.65 8,329,565 71.02 2,989,453 2,989,453.00 10.02 220
53 13-Jun 32.04 33.29 31.85 32.95 32.67 -2.02 687.53 2,884,083 24.59 1,089,219 1,089,219.00 3.56 80
54 12-Jun 33.41 34.40 32.57 33.63 33.58 0.99 701.72 5,257,360 44.83 2,075,330 2,075,330.00 6.97 153
55 11-Jun 33.30 34.79 33.10 33.30 33.91 0.91 694.84 7,941,857 67.72 2,860,508 2,860,508.00 9.70 211
56 10-Jun 31.86 34.30 31.62 33.00 33.17 3.90 688.00 8,264,070 70.46 3,012,291 3,012,291.00 9.99 222
57 09-Jun 31.02 33.15 31.02 31.76 32.20 2.39 662.70 3,992,058 34.04 1,229,061 1,229,061.00 3.96 91
58 06-Jun 30.83 31.56 30.50 31.02 31.10 1.04 647.26 1,526,907 13.02 526,955 526,955.00 1.64 39
59 05-Jun 31.78 32.29 30.51 30.70 31.35 -2.94 640.58 2,175,466 18.55 1,134,172 1,134,172.00 3.56 84
60 04-Jun 31.30 33.25 31.22 31.63 32.15 0.25 659.99 3,056,739 26.06 1,375,539 1,375,539.00 4.42 101
61 03-Jun 32.79 33.20 30.83 31.55 32.20 -3.78 658.32 3,494,811 29.80 1,752,902 1,752,902.00 5.64 129
62 02-Jun 33.75 34.48 32.56 32.79 33.33 -2.58 684.19 3,632,635 30.97 1,703,949 1,703,949.00 5.68 126
63 30-May 33.99 34.50 32.71 33.66 33.51 0.09 702.35 9,376,561 79.95 2,405,197 2,405,197.00 8.06 177
64 29-May 29.99 35.78 29.99 33.63 34.04 12.78 701.72 36,280,159 309.34 9,238,603 9,238,603.00 31.45 681
65 28-May 29.30 30.99 28.66 29.82 30.14 2.86 622.22 6,181,920 52.71 1,992,326 1,992,326.00 6.00 147
66 27-May 29.48 29.81 28.79 28.99 29.19 -1.66 604.90 2,868,074 24.45 1,264,142 1,264,142.00 3.69 93
67 26-May 26.99 31.00 26.99 29.48 29.59 11.20 615.13 17,573,713 149.84 4,566,161 4,566,161.00 13.51 337

Similar Stocks: M&M    MARUTI    TATAMOTORS    FORCEMOT    HINDMOTORS    HYUNDAI    OLECTRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com