| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 2,265.3 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 2,210.0; Drift%: -5.06 |
| Industry: Automobiles | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 1,929.0 / 1,551.3 | Month: 1,916.9 / 1,690.0 | Week: 2,265.3 / 2,054.0 | Day: 2,156.7 / 2,095.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 2,101.10 | 2,156.70 | 2,095.20 | 2,103.60 | 2,122.38 | 0.42 | 170,926.15 | 589,567 | 2.19 | 274,186 | 1.82 | 58.19 | 102 |
| 2 | 10-Jul | 2,082.50 | 2,110.70 | 2,068.20 | 2,094.80 | 2,091.80 | 0.18 | 170,211.11 | 333,516 | 1.24 | 151,022 | 1.00 | 31.59 | 56 |
| 3 | 09-Jul | 2,055.20 | 2,098.00 | 2,048.70 | 2,091.00 | 2,075.89 | 1.75 | 169,902.00 | 392,605 | 1.46 | 188,307 | 1.25 | 39.09 | 70 |
| 4 | 08-Jul | 2,100.00 | 2,105.00 | 2,046.00 | 2,055.10 | 2,062.40 | -2.19 | 166,985.32 | 335,672 | 1.25 | 161,517 | 1.07 | 33.31 | 60 |
| 5 | 07-Jul | 2,064.10 | 2,109.00 | 2,058.10 | 2,101.20 | 2,089.35 | 1.80 | 170,731.14 | 398,865 | 1.48 | 179,291 | 1.19 | 37.46 | 66 |
| 6 | 04-Jul | 2,105.00 | 2,125.20 | 2,054.00 | 2,064.10 | 2,078.47 | -1.33 | 167,716.61 | 654,426 | 2.43 | 302,638 | 2.00 | 62.90 | 112 |
| 7 | 03-Jul | 2,123.70 | 2,151.00 | 2,070.00 | 2,091.90 | 2,093.21 | -1.50 | 169,975.47 | 1,192,824 | 4.43 | 626,308 | 4.15 | 131.10 | 232 |
| 8 | 02-Jul | 2,240.70 | 2,247.10 | 2,101.60 | 2,123.70 | 2,169.41 | -5.22 | 172,559.35 | 1,112,895 | 4.13 | 567,845 | 3.76 | 123.19 | 210 |
| 9 | 01-Jul | 2,220.00 | 2,265.30 | 2,210.00 | 2,240.70 | 2,241.00 | 0.95 | 182,066.08 | 1,212,284 | 4.50 | 804,534 | 5.33 | 180.00 | 298 |
| 10 | 30-Jun | 2,148.00 | 2,260.00 | 2,144.10 | 2,219.70 | 2,214.94 | 1.28 | 180,359.75 | 1,995,611 | 7.41 | 965,361 | 6.39 | 213.82 | 358 |
| 11 | 27-Jun | 2,119.00 | 2,215.00 | 2,094.80 | 2,191.60 | 2,157.90 | 3.09 | 178,076.51 | 1,883,633 | 7.00 | 1,060,171 | 7.02 | 228.77 | 393 |
| 12 | 26-Jun | 2,131.00 | 2,147.10 | 2,093.00 | 2,126.00 | 2,119.72 | 0.00 | 172,746.00 | 623,467 | 2.32 | 296,608 | 1.96 | 62.87 | 110 |
| 13 | 25-Jun | 2,079.90 | 2,144.90 | 2,073.60 | 2,125.90 | 2,123.92 | 2.63 | 172,738.11 | 1,861,892 | 6.92 | 916,540 | 6.07 | 194.67 | 340 |
| 14 | 24-Jun | 2,009.20 | 2,084.00 | 2,002.80 | 2,071.40 | 2,050.55 | 3.59 | 168,309.76 | 1,942,920 | 7.22 | 993,413 | 6.58 | 203.70 | 368 |
| 15 | 23-Jun | 1,982.00 | 2,030.00 | 1,980.00 | 1,999.60 | 2,004.46 | -0.33 | 162,475.72 | 874,137 | 3.25 | 375,202 | 2.48 | 75.21 | 139 |
| 16 | 20-Jun | 1,897.50 | 2,048.10 | 1,897.50 | 2,006.20 | 1,999.40 | 5.15 | 163,012.00 | 12,251,901 | 45.52 | 7,835,096 | 51.88 | 1,566.55 | 2,904 |
| 17 | 19-Jun | 1,924.00 | 1,936.00 | 1,895.00 | 1,908.00 | 1,908.97 | -1.18 | 155,032.00 | 537,242 | 2.00 | 361,982 | 2.40 | 69.10 | 134 |
| 18 | 18-Jun | 1,940.00 | 1,949.20 | 1,920.50 | 1,930.80 | 1,931.42 | -0.76 | 156,885.44 | 436,280 | 1.62 | 278,335 | 1.84 | 53.76 | 103 |
| 19 | 17-Jun | 1,965.00 | 1,971.00 | 1,940.10 | 1,945.60 | 1,952.15 | 0.32 | 158,088.00 | 1,318,784 | 4.90 | 971,369 | 6.43 | 189.63 | 360 |
| 20 | 16-Jun | 1,951.90 | 1,982.40 | 1,927.00 | 1,939.40 | 1,945.29 | -0.10 | 157,584.22 | 1,061,499 | 3.94 | 687,147 | 4.55 | 133.67 | 255 |
| 21 | 13-Jun | 1,915.10 | 1,948.00 | 1,912.20 | 1,941.40 | 1,936.83 | -0.77 | 157,746.73 | 398,072 | 1.48 | 239,758 | 1.59 | 46.44 | 89 |
| 22 | 12-Jun | 1,940.90 | 1,971.70 | 1,940.00 | 1,956.40 | 1,957.34 | 1.00 | 158,965.54 | 945,269 | 3.51 | 624,715 | 4.14 | 122.28 | 232 |
| 23 | 11-Jun | 1,943.00 | 1,958.30 | 1,930.00 | 1,937.10 | 1,941.59 | -0.57 | 157,397.34 | 529,537 | 1.97 | 370,525 | 2.45 | 71.94 | 137 |
| 24 | 10-Jun | 1,950.00 | 1,958.70 | 1,928.60 | 1,948.20 | 1,942.30 | -0.20 | 158,299.26 | 484,124 | 1.80 | 301,246 | 1.99 | 58.51 | 112 |
| 25 | 09-Jun | 1,900.00 | 1,984.80 | 1,898.40 | 1,952.20 | 1,940.23 | 4.89 | 158,624.27 | 2,612,912 | 9.71 | 1,235,873 | 8.18 | 239.79 | 458 |
| 26 | 06-Jun | 1,835.10 | 1,866.60 | 1,812.90 | 1,861.10 | 1,844.48 | 1.41 | 151,222.02 | 614,731 | 2.28 | 398,086 | 2.64 | 73.43 | 148 |
| 27 | 05-Jun | 1,828.00 | 1,841.90 | 1,807.10 | 1,835.20 | 1,827.99 | 0.32 | 149,117.54 | 1,578,859 | 5.87 | 1,408,300 | 9.33 | 257.44 | 522 |
| 28 | 04-Jun | 1,827.60 | 1,846.60 | 1,815.20 | 1,829.40 | 1,832.87 | 0.39 | 148,646.27 | 1,037,176 | 3.85 | 778,330 | 5.15 | 142.66 | 289 |
| 29 | 03-Jun | 1,859.80 | 1,859.80 | 1,820.00 | 1,822.30 | 1,831.26 | -1.64 | 148,069.36 | 1,203,045 | 4.47 | 896,149 | 5.93 | 164.11 | 332 |
| 30 | 02-Jun | 1,847.20 | 1,868.60 | 1,832.70 | 1,852.70 | 1,850.07 | 0.30 | 150,539.49 | 852,214 | 3.17 | 664,292 | 4.40 | 122.90 | 246 |
| 31 | 30-May | 1,880.00 | 1,888.10 | 1,803.70 | 1,847.20 | 1,850.83 | -1.24 | 150,092.59 | 2,406,721 | 8.94 | 1,711,567 | 11.33 | 316.78 | 634 |
| 32 | 29-May | 1,887.70 | 1,899.90 | 1,858.90 | 1,870.30 | 1,883.88 | -0.67 | 151,969.56 | 836,458 | 3.11 | 695,602 | 4.61 | 131.04 | 258 |
| 33 | 28-May | 1,883.20 | 1,902.00 | 1,873.40 | 1,883.00 | 1,888.73 | -0.01 | 153,001.00 | 553,816 | 2.06 | 347,670 | 2.30 | 65.67 | 129 |
| 34 | 27-May | 1,887.00 | 1,891.20 | 1,853.40 | 1,883.20 | 1,872.71 | -0.32 | 153,017.74 | 740,200 | 2.75 | 472,053 | 3.13 | 88.40 | 175 |
| 35 | 26-May | 1,891.00 | 1,912.50 | 1,881.90 | 1,889.30 | 1,897.43 | 0.38 | 153,513.39 | 888,713 | 3.30 | 685,764 | 4.54 | 130.12 | 254 |
| 36 | 23-May | 1,860.00 | 1,888.80 | 1,851.10 | 1,882.10 | 1,865.44 | 1.50 | 152,928.36 | 685,769 | 2.55 | 520,014 | 3.44 | 97.01 | 193 |
| 37 | 22-May | 1,890.00 | 1,906.10 | 1,847.00 | 1,854.30 | 1,870.99 | -2.92 | 150,669.50 | 985,749 | 3.66 | 741,334 | 4.91 | 138.70 | 275 |
| 38 | 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 | 2.86 | 82.04 | 160 |
| 39 | 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 | 1.89 | 53.74 | 106 |
| 40 | 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 | 4.17 | 118.02 | 211 |
| 41 | 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 | 2.24 | 62.35 | 114 |
| 42 | 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 | 3.15 | 86.88 | 160 |
| 43 | 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 | 3.28 | 88.62 | 166 |
| 44 | 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 | 2.65 | 70.76 | 134 |
| 45 | 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 | 1.57 | 41.75 | 80 |
| 46 | 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 | 2.50 | 64.94 | 127 |
| 47 | 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 | 1.23 | 32.61 | 62 |
| 48 | 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 | 2.16 | 57.46 | 110 |
| 49 | 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 | 2.12 | 55.85 | 108 |
| 50 | 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 | 2.75 | 71.60 | 139 |
| 51 | 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 | 5.22 | 134.50 | 264 |
| 52 | 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 | 5.65 | 145.45 | 286 |
| 53 | 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 | 2.70 | 68.38 | 137 |
| 54 | 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 | 1.48 | 36.95 | 75 |
| 55 | 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 | 9.64 | 243.37 | 488 |
| 56 | 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 | 1.88 | 48.77 | 95 |
| 57 | 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 | 13.14 | 336.54 | 665 |
| 58 | 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 | 1.96 | 50.14 | 99 |
| 59 | 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 | 1.04 | 26.31 | 52 |
| 60 | 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 | 7.21 | 180.88 | 365 |
| 61 | 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 | 3.84 | 95.07 | 195 |
| 62 | 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 | 6.29 | 157.00 | 319 |
| 63 | 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 | 4.55 | 111.56 | 231 |
| 64 | 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 | 1.11 | 26.64 | 56 |
| 65 | 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 | 1.28 | 30.86 | 65 |
| 66 | 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 | 6.48 | 153.79 | 328 |
| 67 | 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 | 2.88 | 71.73 | 146 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA