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: 37.5 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 01-Aug-2024 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 / 0.16 / 2.47 / 65.03
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 31.96 / 20.91 Month: 35.78 / 22.6 Week: 29.6 / 28.0 Day: 28.28 / 27.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 28.28 28.28 27.50 27.74 27.80 -0.29 578.82 181,458 1.00 0 0.00 0.00 13
2 10-Jul 28.00 28.24 27.50 27.82 27.88 -0.61 580.49 190,444 1.05 0 0.00 0.00 14
3 09-Jul 28.10 28.31 27.80 27.99 28.09 -0.39 584.04 228,514 1.26 0 0.00 0.00 17
4 08-Jul 28.25 28.64 27.90 28.10 28.13 -0.04 586.33 275,196 1.52 0 0.00 0.00 20
5 07-Jul 28.53 28.75 28.00 28.11 28.29 -1.47 586.54 212,189 1.17 0 0.00 0.00 16
6 04-Jul 28.66 28.99 28.00 28.53 28.57 -0.45 595.30 360,257 1.99 0 0.00 0.00 27
7 03-Jul 28.76 29.08 28.51 28.66 28.72 -0.35 598.02 220,105 1.21 0 0.00 0.00 16
8 02-Jul 29.05 29.24 28.57 28.76 28.79 -1.00 600.10 226,952 1.25 0 0.00 0.00 17
9 01-Jul 29.59 29.60 28.90 29.05 29.19 -0.55 606.16 290,397 1.60 0 0.00 0.00 21
10 30-Jun 29.50 29.60 29.00 29.21 29.35 0.03 609.49 387,996 2.14 0 0.00 0.00 29
11 27-Jun 29.17 29.40 28.60 29.20 29.16 0.97 609.29 457,920 2.52 0 0.00 0.00 34
12 26-Jun 28.98 29.19 28.50 28.92 28.78 -0.38 603.44 411,462 2.27 0 0.00 0.00 30
13 25-Jun 29.60 29.70 27.75 29.03 28.73 -0.65 605.74 1,056,153 5.82 0 0.00 0.00 78
14 24-Jun 29.50 29.70 28.90 29.22 29.26 0.38 609.70 511,794 2.82 0 0.00 0.00 38
15 23-Jun 29.84 29.84 28.82 29.11 29.27 -2.54 607.41 372,513 2.05 0 0.00 0.00 27
16 20-Jun 29.10 30.31 28.00 29.87 29.43 2.51 623.27 666,566 3.67 0 0.00 0.00 49
17 19-Jun 29.70 30.80 29.14 29.14 29.60 -5.02 608.03 882,130 4.86 0 0.00 0.00 65
18 18-Jun 31.00 31.67 30.68 30.68 30.81 -5.02 640.17 1,014,217 5.59 0 0.00 0.00 75
19 17-Jun 33.03 33.03 32.30 32.30 32.41 -5.03 673.97 1,706,992 9.41 0 0.00 0.00 126
20 16-Jun 32.91 34.75 31.27 34.01 33.51 3.22 709.65 8,329,565 45.90 2,989,453 2,989,453.00 10.02 220
21 13-Jun 32.04 33.29 31.85 32.95 32.67 -2.02 687.53 2,884,083 15.89 1,089,219 1,089,219.00 3.56 80
22 12-Jun 33.41 34.40 32.57 33.63 33.58 0.99 701.72 5,257,360 28.97 2,075,330 2,075,330.00 6.97 153
23 11-Jun 33.30 34.79 33.10 33.30 33.91 0.91 694.84 7,941,857 43.77 2,860,508 2,860,508.00 9.70 211
24 10-Jun 31.86 34.30 31.62 33.00 33.17 3.90 688.00 8,264,070 45.54 3,012,291 3,012,291.00 9.99 222
25 09-Jun 31.02 33.15 31.02 31.76 32.20 2.39 662.70 3,992,058 22.00 1,229,061 1,229,061.00 3.96 91
26 06-Jun 30.83 31.56 30.50 31.02 31.10 1.04 647.26 1,526,907 8.41 526,955 526,955.00 1.64 39
27 05-Jun 31.78 32.29 30.51 30.70 31.35 -2.94 640.58 2,175,466 11.99 1,134,172 1,134,172.00 3.56 84
28 04-Jun 31.30 33.25 31.22 31.63 32.15 0.25 659.99 3,056,739 16.85 1,375,539 1,375,539.00 4.42 101
29 03-Jun 32.79 33.20 30.83 31.55 32.20 -3.78 658.32 3,494,811 19.26 1,752,902 1,752,902.00 5.64 129
30 02-Jun 33.75 34.48 32.56 32.79 33.33 -2.58 684.19 3,632,635 20.02 1,703,949 1,703,949.00 5.68 126
31 30-May 33.99 34.50 32.71 33.66 33.51 0.09 702.35 9,376,561 51.67 2,405,197 2,405,197.00 8.06 177
32 29-May 29.99 35.78 29.99 33.63 34.04 12.78 701.72 36,280,159 199.94 9,238,603 9,238,603.00 31.45 681
33 28-May 29.30 30.99 28.66 29.82 30.14 2.86 622.22 6,181,920 34.07 1,992,326 1,992,326.00 6.00 147
34 27-May 29.48 29.81 28.79 28.99 29.19 -1.66 604.90 2,868,074 15.81 1,264,142 1,264,142.00 3.69 93
35 26-May 26.99 31.00 26.99 29.48 29.59 11.20 615.13 17,573,713 96.85 4,566,161 4,566,161.00 13.51 337
36 23-May 26.05 27.36 25.47 26.51 26.59 1.42 553.16 3,029,198 16.69 978,922 978,922.00 2.60 72
37 22-May 26.04 26.85 26.00 26.14 26.39 0.50 545.44 1,789,518 9.86 614,084 614,084.00 1.62 45
38 21-May 26.17 26.45 25.75 26.01 26.13 -0.34 542.72 849,649 4.68 386,377 386,377.00 1.01 28
39 20-May 26.67 26.78 26.00 26.10 26.25 -1.62 544.60 877,218 4.83 324,231 324,231.00 0.85 24
40 19-May 26.49 26.85 26.20 26.53 26.60 0.38 553.57 1,380,343 7.61 527,745 527,745.00 1.40 39
41 16-May 26.37 26.70 26.09 26.43 26.31 0.72 551.49 1,142,963 6.30 431,292 431,292.00 1.13 32
42 15-May 26.65 26.80 26.08 26.24 26.35 -1.35 547.52 1,082,019 5.96 578,526 578,526.00 1.52 43
43 14-May 25.94 26.75 25.68 26.60 26.26 2.98 555.03 1,822,887 10.05 815,781 815,781.00 2.14 60
44 13-May 25.95 26.25 25.40 25.83 25.75 1.69 538.97 2,311,941 12.74 670,940 670,940.00 1.73 49
45 12-May 24.09 27.91 24.09 25.40 26.54 9.20 529.99 7,732,920 42.62 2,219,498 2,219,498.00 5.89 164
46 09-May 22.65 23.40 22.60 23.26 23.11 -1.15 485.34 1,091,636 6.02 471,990 471,990.00 1.09 35
47 08-May 24.60 24.90 23.11 23.53 24.16 -2.97 490.98 1,096,554 6.04 424,576 424,576.00 1.03 31
48 07-May 23.00 25.00 23.00 24.25 23.90 0.79 506.00 1,147,254 6.32 350,394 350,394.00 0.84 26
49 06-May 24.84 25.45 24.00 24.06 24.69 -3.10 502.03 1,531,334 8.44 507,698 507,698.00 1.25 37
50 05-May 24.93 25.38 24.31 24.83 24.87 1.10 518.10 836,839 4.61 333,206 333,206.00 0.83 25
51 02-May 25.15 25.50 24.49 24.56 24.83 -2.35 512.47 1,194,630 6.58 713,235 713,235.00 1.77 53
52 30-Apr 25.80 26.65 25.00 25.15 25.61 -3.23 524.78 1,402,873 7.73 461,081 461,081.00 1.18 34
53 29-Apr 26.64 26.73 25.90 25.99 26.23 -0.57 542.31 783,434 4.32 354,295 354,295.00 0.93 26
54 28-Apr 26.00 26.60 25.54 26.14 26.19 -0.15 545.44 1,187,807 6.55 458,738 458,738.00 1.20 34
55 25-Apr 27.20 27.45 25.80 26.18 26.43 -4.70 546.27 1,752,045 9.66 804,435 804,435.00 2.13 59
56 24-Apr 27.96 28.41 27.01 27.47 27.83 -0.94 573.19 1,610,343 8.87 649,848 649,848.00 1.81 48
57 23-Apr 28.60 28.90 27.36 27.73 27.94 -2.01 578.61 2,608,102 14.37 1,138,020 1,138,020.00 3.18 84
58 22-Apr 28.69 29.85 27.16 28.30 28.39 0.04 590.51 10,254,253 56.51 2,667,948 2,667,948.00 7.57 197
59 21-Apr 24.59 28.29 24.50 28.29 27.01 19.97 590.30 18,420,712 101.51 4,713,579 4,713,579.00 12.73 347
60 17-Apr 23.30 24.17 23.25 23.58 23.66 0.60 492.02 899,710 4.96 446,922 446,922.00 1.06 33
61 16-Apr 24.00 24.40 23.25 23.44 23.73 -2.29 489.10 1,267,343 6.98 728,492 728,492.00 1.73 54
62 15-Apr 23.09 24.20 23.07 23.99 23.65 6.06 500.57 1,188,017 6.55 581,672 581,672.00 1.38 43
63 11-Apr 22.91 23.00 22.40 22.62 22.68 1.07 471.99 535,326 2.95 211,445 211,445.00 0.48 16
64 09-Apr 22.00 22.56 21.87 22.38 22.22 -0.58 466.98 682,485 3.76 222,098 222,098.00 0.49 16
65 08-Apr 22.89 23.28 22.21 22.51 22.49 1.49 469.69 736,454 4.06 273,611 273,611.00 0.62 20
66 07-Apr 21.00 22.50 20.55 22.18 21.71 -4.44 462.81 1,300,419 7.17 517,077 517,077.00 1.12 38
67 04-Apr 24.17 24.26 22.89 23.21 23.34 -3.97 484.30 1,450,690 7.99 642,904 642,904.00 1.50 47

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