| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 1,970.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: 1,792.0; Drift%: 6.18 |
| Industry: Automobiles | Face Value: 10 | Low52 Price: 1,541.7 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 812,541,100 | Low52 Date: 07-Apr-2025 | SHP: 82.5 / 7.17 / 7.0 / 3.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,929.0 / 1,551.3 | Month: 1,819.0 / 1,551.3 | Week: 1,874.0 / 1,742.3 | Day: 1,916.9 / 1,869.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,872.70 | 1,916.90 | 1,869.60 | 1,910.00 | 1,901.52 | 1.42 | 155,195.00 | 613,356 | 2.28 | 431,457 | 2.76 | 82.04 | 1.60 |
| 2 | 20-May | 1,885.00 | 1,902.70 | 1,868.20 | 1,883.30 | 1,885.46 | -0.59 | 153,025.87 | 556,842 | 2.07 | 285,036 | 1.82 | 53.74 | 1.06 |
| 3 | 19-May | 1,865.00 | 1,908.00 | 1,830.00 | 1,894.50 | 1,873.34 | 2.10 | 153,935.91 | 1,240,164 | 4.61 | 629,983 | 4.02 | 118.02 | 2.11 |
| 4 | 16-May | 1,839.90 | 1,874.00 | 1,806.70 | 1,855.60 | 1,842.16 | 1.07 | 150,775.13 | 971,924 | 3.61 | 338,471 | 2.16 | 62.35 | 1.14 |
| 5 | 15-May | 1,799.10 | 1,839.00 | 1,792.00 | 1,836.00 | 1,825.75 | 2.01 | 149,182.00 | 637,712 | 2.37 | 475,840 | 3.04 | 86.88 | 1.60 |
| 6 | 14-May | 1,772.00 | 1,808.50 | 1,771.10 | 1,799.90 | 1,791.65 | 1.78 | 146,249.27 | 677,698 | 2.52 | 494,625 | 3.16 | 88.62 | 1.66 |
| 7 | 13-May | 1,770.00 | 1,779.60 | 1,751.10 | 1,768.50 | 1,769.02 | 0.72 | 143,697.89 | 532,232 | 1.98 | 399,997 | 2.56 | 70.76 | 1.34 |
| 8 | 12-May | 1,750.40 | 1,770.20 | 1,742.30 | 1,755.90 | 1,755.84 | 1.26 | 142,674.09 | 410,715 | 1.53 | 237,752 | 1.52 | 41.75 | 0.80 |
| 9 | 09-May | 1,697.50 | 1,742.00 | 1,690.00 | 1,734.10 | 1,719.32 | 0.06 | 140,902.75 | 560,109 | 2.08 | 377,680 | 2.41 | 64.94 | 1.27 |
| 10 | 08-May | 1,762.00 | 1,784.40 | 1,720.50 | 1,733.10 | 1,757.45 | -2.39 | 140,821.50 | 321,599 | 1.19 | 185,555 | 1.19 | 32.61 | 0.62 |
| 11 | 07-May | 1,700.00 | 1,780.00 | 1,700.00 | 1,775.50 | 1,758.97 | 2.00 | 144,266.67 | 578,328 | 2.15 | 326,676 | 2.09 | 57.46 | 1.10 |
| 12 | 06-May | 1,728.00 | 1,755.00 | 1,711.40 | 1,740.70 | 1,740.29 | 0.72 | 141,439.03 | 518,493 | 1.93 | 320,898 | 2.05 | 55.85 | 1.08 |
| 13 | 05-May | 1,719.00 | 1,733.40 | 1,710.10 | 1,728.20 | 1,723.69 | 0.52 | 140,423.35 | 509,733 | 1.89 | 415,383 | 2.65 | 71.60 | 1.39 |
| 14 | 02-May | 1,703.50 | 1,725.00 | 1,690.00 | 1,719.20 | 1,705.74 | 0.68 | 139,692.07 | 983,753 | 3.65 | 788,522 | 5.04 | 134.50 | 2.64 |
| 15 | 30-Apr | 1,683.40 | 1,715.40 | 1,681.70 | 1,707.60 | 1,703.68 | 1.85 | 138,749.52 | 1,236,921 | 4.60 | 853,766 | 5.45 | 145.45 | 2.86 |
| 16 | 29-Apr | 1,662.00 | 1,690.00 | 1,662.00 | 1,676.60 | 1,675.43 | 0.92 | 136,230.64 | 597,827 | 2.22 | 408,149 | 2.61 | 68.38 | 1.37 |
| 17 | 28-Apr | 1,651.00 | 1,667.70 | 1,635.80 | 1,661.30 | 1,654.83 | -0.38 | 134,987.45 | 397,009 | 1.47 | 223,296 | 1.43 | 36.95 | 0.75 |
| 18 | 25-Apr | 1,719.00 | 1,723.00 | 1,655.90 | 1,667.70 | 1,671.52 | -2.99 | 135,507.48 | 1,690,538 | 6.28 | 1,456,006 | 9.30 | 243.37 | 4.88 |
| 19 | 24-Apr | 1,722.00 | 1,730.30 | 1,713.00 | 1,719.10 | 1,719.59 | -0.13 | 139,683.94 | 481,511 | 1.79 | 283,631 | 1.81 | 48.77 | 0.95 |
| 20 | 23-Apr | 1,707.70 | 1,726.40 | 1,682.00 | 1,721.40 | 1,696.50 | 1.04 | 139,870.82 | 2,346,661 | 8.72 | 1,983,739 | 12.67 | 336.54 | 6.65 |
| 21 | 22-Apr | 1,695.00 | 1,709.00 | 1,684.00 | 1,703.70 | 1,697.39 | 0.80 | 138,432.63 | 463,480 | 1.72 | 295,400 | 1.89 | 50.14 | 0.99 |
| 22 | 21-Apr | 1,650.00 | 1,698.50 | 1,647.10 | 1,690.20 | 1,680.97 | 1.72 | 137,335.70 | 292,970 | 1.09 | 156,533 | 1.00 | 26.31 | 0.52 |
| 23 | 17-Apr | 1,639.50 | 1,699.90 | 1,639.50 | 1,661.70 | 1,662.03 | 1.55 | 135,019.95 | 1,440,046 | 5.35 | 1,088,311 | 6.95 | 180.88 | 3.65 |
| 24 | 16-Apr | 1,653.90 | 1,659.90 | 1,631.30 | 1,636.30 | 1,638.74 | -1.06 | 132,956.10 | 877,329 | 3.26 | 580,117 | 3.71 | 95.07 | 1.95 |
| 25 | 15-Apr | 1,641.30 | 1,659.00 | 1,640.00 | 1,653.90 | 1,651.65 | 1.48 | 134,386.17 | 1,173,977 | 4.36 | 950,560 | 6.07 | 157.00 | 3.19 |
| 26 | 11-Apr | 1,625.00 | 1,639.90 | 1,600.50 | 1,629.80 | 1,622.73 | 2.34 | 132,427.95 | 997,584 | 3.71 | 687,494 | 4.39 | 111.56 | 2.31 |
| 27 | 09-Apr | 1,592.15 | 1,605.75 | 1,582.55 | 1,592.55 | 1,594.23 | 0.03 | 129,401.23 | 269,169 | 1.00 | 167,124 | 1.07 | 26.64 | 0.56 |
| 28 | 08-Apr | 1,592.00 | 1,605.70 | 1,581.10 | 1,592.15 | 1,593.82 | 0.57 | 129,368.73 | 374,427 | 1.39 | 193,617 | 1.24 | 30.86 | 0.65 |
| 29 | 07-Apr | 1,567.55 | 1,590.00 | 1,541.70 | 1,583.20 | 1,571.30 | -3.40 | 128,641.51 | 1,366,060 | 5.08 | 978,749 | 6.25 | 153.79 | 3.28 |
| 30 | 04-Apr | 1,658.95 | 1,670.95 | 1,625.00 | 1,639.00 | 1,649.90 | -0.81 | 133,175.00 | 699,970 | 2.60 | 434,770 | 2.78 | 71.73 | 1.46 |
| 31 | 03-Apr | 1,664.55 | 1,669.80 | 1,639.05 | 1,652.40 | 1,650.88 | -1.67 | 134,264.29 | 893,654 | 3.32 | 560,718 | 3.58 | 92.57 | 1.88 |
| 32 | 02-Apr | 1,720.00 | 1,722.35 | 1,666.15 | 1,680.40 | 1,684.53 | -1.34 | 136,539.41 | 649,728 | 2.41 | 376,263 | 2.40 | 63.38 | 1.26 |
| 33 | 01-Apr | 1,706.80 | 1,733.55 | 1,700.05 | 1,703.25 | 1,711.71 | -0.26 | 138,396.06 | 527,047 | 1.96 | 339,889 | 2.17 | 58.18 | 1.14 |
| 34 | 28-Mar | 1,735.00 | 1,749.90 | 1,701.00 | 1,707.65 | 1,717.86 | -2.87 | 138,753.58 | 693,170 | 2.58 | 435,358 | 2.78 | 74.79 | 1.46 |
| 35 | 27-Mar | 1,691.00 | 1,819.00 | 1,680.05 | 1,758.15 | 1,746.94 | 2.89 | 142,856.91 | 3,241,595 | 12.04 | 2,154,124 | 13.76 | 376.31 | 7.22 |
| 36 | 26-Mar | 1,748.00 | 1,761.00 | 1,686.70 | 1,708.70 | 1,710.63 | -1.83 | 138,838.90 | 1,019,723 | 3.79 | 641,606 | 4.10 | 109.76 | 2.15 |
| 37 | 25-Mar | 1,770.25 | 1,771.00 | 1,708.00 | 1,740.55 | 1,733.30 | -1.05 | 141,426.84 | 531,717 | 1.98 | 251,501 | 1.61 | 43.59 | 0.84 |
| 38 | 24-Mar | 1,701.60 | 1,765.70 | 1,700.00 | 1,759.00 | 1,738.97 | 3.62 | 142,925.00 | 1,076,346 | 4.00 | 729,658 | 4.66 | 126.89 | 2.45 |
| 39 | 21-Mar | 1,630.55 | 1,708.40 | 1,625.90 | 1,697.60 | 1,663.94 | 4.11 | 137,936.98 | 1,894,623 | 7.04 | 1,276,500 | 8.15 | 212.40 | 4.28 |
| 40 | 20-Mar | 1,648.00 | 1,653.95 | 1,605.15 | 1,630.55 | 1,625.69 | 0.94 | 132,488.89 | 1,180,718 | 4.39 | 754,518 | 4.82 | 122.66 | 2.53 |
| 41 | 19-Mar | 1,585.00 | 1,626.40 | 1,585.00 | 1,615.30 | 1,610.92 | 2.22 | 131,249.76 | 860,058 | 3.20 | 547,218 | 3.50 | 88.15 | 1.84 |
| 42 | 18-Mar | 1,600.45 | 1,607.25 | 1,551.30 | 1,580.15 | 1,568.31 | -1.14 | 128,393.68 | 2,189,270 | 8.13 | 1,586,464 | 10.13 | 248.81 | 5.32 |
| 43 | 17-Mar | 1,644.95 | 1,649.70 | 1,592.00 | 1,598.35 | 1,607.11 | -2.80 | 129,872.51 | 944,372 | 3.51 | 583,895 | 3.73 | 93.84 | 1.96 |
| 44 | 13-Mar | 1,654.00 | 1,676.40 | 1,637.00 | 1,644.45 | 1,657.89 | -0.54 | 133,618.32 | 738,740 | 2.74 | 482,564 | 3.08 | 80.00 | 1.62 |
| 45 | 12-Mar | 1,678.95 | 1,684.60 | 1,642.60 | 1,653.45 | 1,655.20 | -0.57 | 134,349.61 | 340,034 | 1.26 | 205,887 | 1.32 | 34.08 | 0.69 |
| 46 | 11-Mar | 1,654.05 | 1,685.95 | 1,654.05 | 1,663.00 | 1,668.19 | -0.69 | 135,125.00 | 279,335 | 1.04 | 144,028 | 0.92 | 24.03 | 0.48 |
| 47 | 10-Mar | 1,709.00 | 1,712.00 | 1,660.00 | 1,674.50 | 1,680.60 | -2.38 | 136,060.01 | 769,044 | 2.86 | 511,605 | 3.27 | 85.98 | 1.72 |
| 48 | 07-Mar | 1,703.00 | 1,723.10 | 1,703.00 | 1,715.40 | 1,715.30 | -0.13 | 139,383.30 | 302,079 | 1.12 | 190,683 | 1.22 | 32.71 | 0.64 |
| 49 | 06-Mar | 1,720.95 | 1,726.70 | 1,690.10 | 1,717.60 | 1,710.79 | -0.03 | 139,562.06 | 729,380 | 2.71 | 409,961 | 2.62 | 70.14 | 1.37 |
| 50 | 05-Mar | 1,712.85 | 1,732.25 | 1,704.30 | 1,718.10 | 1,715.42 | 0.31 | 139,602.69 | 506,644 | 1.88 | 290,559 | 1.86 | 49.84 | 0.97 |
| 51 | 04-Mar | 1,695.00 | 1,729.95 | 1,688.05 | 1,712.85 | 1,714.32 | 1.04 | 139,176.10 | 756,354 | 2.81 | 434,445 | 2.78 | 74.48 | 1.46 |
| 52 | 03-Mar | 1,681.00 | 1,729.20 | 1,661.10 | 1,695.25 | 1,694.14 | -2.00 | 137,746.03 | 936,736 | 3.48 | 400,542 | 2.56 | 67.86 | 1.34 |
| 53 | 28-Feb | 1,760.00 | 1,813.45 | 1,656.00 | 1,729.90 | 1,729.32 | 0.40 | 140,561.48 | 29,179,375 | 108.41 | 15,788,790 | 100.86 | 2,730.39 | 52.95 |
| 54 | 27-Feb | 1,809.00 | 1,810.40 | 1,700.00 | 1,723.00 | 1,721.08 | -5.66 | 140,000.00 | 1,554,491 | 5.78 | 726,795 | 4.64 | 125.09 | 2.44 |
| 55 | 25-Feb | 1,794.50 | 1,839.70 | 1,791.20 | 1,826.35 | 1,820.40 | 1.77 | 148,398.44 | 1,269,628 | 4.72 | 782,414 | 5.00 | 142.43 | 2.62 |
| 56 | 24-Feb | 1,793.00 | 1,819.20 | 1,772.45 | 1,794.50 | 1,796.69 | -0.19 | 145,810.50 | 978,604 | 3.64 | 694,252 | 4.44 | 124.74 | 2.33 |
| 57 | 21-Feb | 1,846.00 | 1,875.00 | 1,778.00 | 1,797.90 | 1,819.39 | -2.99 | 146,086.76 | 1,310,998 | 4.87 | 720,317 | 4.60 | 131.05 | 2.42 |
| 58 | 20-Feb | 1,867.30 | 1,875.00 | 1,835.60 | 1,853.25 | 1,852.35 | -1.21 | 150,584.18 | 1,021,304 | 3.79 | 481,385 | 3.08 | 89.17 | 1.61 |
| 59 | 19-Feb | 1,820.00 | 1,890.30 | 1,795.65 | 1,875.95 | 1,845.05 | 3.58 | 152,428.65 | 1,179,676 | 4.38 | 649,427 | 4.15 | 119.82 | 2.18 |
| 60 | 18-Feb | 1,843.90 | 1,869.60 | 1,796.00 | 1,811.05 | 1,824.90 | -1.78 | 147,155.26 | 1,284,671 | 4.77 | 729,220 | 4.66 | 133.08 | 2.45 |
| 61 | 17-Feb | 1,805.00 | 1,855.00 | 1,758.10 | 1,843.90 | 1,809.75 | 2.08 | 149,824.45 | 1,994,718 | 7.41 | 1,072,300 | 6.85 | 194.06 | 3.60 |
| 62 | 14-Feb | 1,808.85 | 1,850.00 | 1,792.00 | 1,806.30 | 1,812.79 | 0.39 | 146,769.30 | 1,333,382 | 4.95 | 741,571 | 4.74 | 134.43 | 2.49 |
| 63 | 13-Feb | 1,823.00 | 1,861.90 | 1,788.80 | 1,799.20 | 1,821.39 | -0.27 | 146,192.39 | 1,173,472 | 4.36 | 504,015 | 3.22 | 91.80 | 1.69 |
| 64 | 12-Feb | 1,876.00 | 1,898.05 | 1,789.00 | 1,804.10 | 1,823.05 | -1.72 | 146,590.54 | 2,325,740 | 8.64 | 964,738 | 6.16 | 175.88 | 3.24 |
| 65 | 11-Feb | 1,855.00 | 1,877.40 | 1,797.80 | 1,835.70 | 1,841.15 | -1.03 | 149,158.17 | 1,750,256 | 6.50 | 943,739 | 6.03 | 173.76 | 3.16 |
| 66 | 10-Feb | 1,887.50 | 1,887.50 | 1,845.15 | 1,854.85 | 1,859.82 | -2.28 | 150,714.19 | 804,255 | 2.99 | 486,613 | 3.11 | 90.50 | 1.63 |
| 67 | 07-Feb | 1,828.95 | 1,929.00 | 1,821.05 | 1,898.20 | 1,895.07 | 3.96 | 154,236.55 | 2,903,619 | 10.79 | 1,768,554 | 11.30 | 335.15 | 5.93 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA