| 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: -; Drift%: - |
| Industry: Automobiles | Face Value: 10 | Low52 Price: 1,551.3 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 812,541,100 | Low52 Date: 18-Mar-2025 | SHP: 82.5 / 6.7 / 7.13 / 3.67 |
| 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: 1,819.0 / 1,680.05 | Day: 1,669.8 / 1,639.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,658.95 | 1,670.95 | 1,625.00 | 1,639.00 | 1,649.90 | -0.81 | 133,175.00 | 699,970 | 2.51 | 434,770 | 3.02 | 71.73 | 1.46 |
| 2 | 03-Apr | 1,664.55 | 1,669.80 | 1,639.05 | 1,652.40 | 1,650.88 | -1.67 | 134,264.29 | 893,654 | 3.20 | 560,718 | 3.89 | 92.57 | 1.88 |
| 3 | 02-Apr | 1,720.00 | 1,722.35 | 1,666.15 | 1,680.40 | 1,684.53 | -1.34 | 136,539.41 | 649,728 | 2.33 | 376,263 | 2.61 | 63.38 | 1.26 |
| 4 | 01-Apr | 1,706.80 | 1,733.55 | 1,700.05 | 1,703.25 | 1,711.71 | -0.26 | 138,396.06 | 527,047 | 1.89 | 339,889 | 2.36 | 58.18 | 1.14 |
| 5 | 28-Mar | 1,735.00 | 1,749.90 | 1,701.00 | 1,707.65 | 1,717.86 | -2.87 | 138,753.58 | 693,170 | 2.48 | 435,358 | 3.02 | 74.79 | 1.46 |
| 6 | 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 | 11.60 | 2,154,124 | 14.96 | 376.31 | 7.22 |
| 7 | 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 | 3.65 | 641,606 | 4.45 | 109.76 | 2.15 |
| 8 | 25-Mar | 1,770.25 | 1,771.00 | 1,708.00 | 1,740.55 | 1,733.30 | -1.05 | 141,426.84 | 531,717 | 1.90 | 251,501 | 1.75 | 43.59 | 0.84 |
| 9 | 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 | 3.85 | 729,658 | 5.07 | 126.89 | 2.45 |
| 10 | 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 | 6.78 | 1,276,500 | 8.86 | 212.40 | 4.28 |
| 11 | 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 | 4.23 | 754,518 | 5.24 | 122.66 | 2.53 |
| 12 | 19-Mar | 1,585.00 | 1,626.40 | 1,585.00 | 1,615.30 | 1,610.92 | 2.22 | 131,249.76 | 860,058 | 3.08 | 547,218 | 3.80 | 88.15 | 1.84 |
| 13 | 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 | 7.84 | 1,586,464 | 11.01 | 248.81 | 5.32 |
| 14 | 17-Mar | 1,644.95 | 1,649.70 | 1,592.00 | 1,598.35 | 1,607.11 | -2.80 | 129,872.51 | 944,372 | 3.38 | 583,895 | 4.05 | 93.84 | 1.96 |
| 15 | 13-Mar | 1,654.00 | 1,676.40 | 1,637.00 | 1,644.45 | 1,657.89 | -0.54 | 133,618.32 | 738,740 | 2.64 | 482,564 | 3.35 | 80.00 | 1.62 |
| 16 | 12-Mar | 1,678.95 | 1,684.60 | 1,642.60 | 1,653.45 | 1,655.20 | -0.57 | 134,349.61 | 340,034 | 1.22 | 205,887 | 1.43 | 34.08 | 0.69 |
| 17 | 11-Mar | 1,654.05 | 1,685.95 | 1,654.05 | 1,663.00 | 1,668.19 | -0.69 | 135,125.00 | 279,335 | 1.00 | 144,028 | 1.00 | 24.03 | 0.48 |
| 18 | 10-Mar | 1,709.00 | 1,712.00 | 1,660.00 | 1,674.50 | 1,680.60 | -2.38 | 136,060.01 | 769,044 | 2.75 | 511,605 | 3.55 | 85.98 | 1.72 |
| 19 | 07-Mar | 1,703.00 | 1,723.10 | 1,703.00 | 1,715.40 | 1,715.30 | -0.13 | 139,383.30 | 302,079 | 1.08 | 190,683 | 1.32 | 32.71 | 0.64 |
| 20 | 06-Mar | 1,720.95 | 1,726.70 | 1,690.10 | 1,717.60 | 1,710.79 | -0.03 | 139,562.06 | 729,380 | 2.61 | 409,961 | 2.85 | 70.14 | 1.37 |
| 21 | 05-Mar | 1,712.85 | 1,732.25 | 1,704.30 | 1,718.10 | 1,715.42 | 0.31 | 139,602.69 | 506,644 | 1.81 | 290,559 | 2.02 | 49.84 | 0.97 |
| 22 | 04-Mar | 1,695.00 | 1,729.95 | 1,688.05 | 1,712.85 | 1,714.32 | 1.04 | 139,176.10 | 756,354 | 2.71 | 434,445 | 3.02 | 74.48 | 1.46 |
| 23 | 03-Mar | 1,681.00 | 1,729.20 | 1,661.10 | 1,695.25 | 1,694.14 | -2.00 | 137,746.03 | 936,736 | 3.35 | 400,542 | 2.78 | 67.86 | 1.34 |
| 24 | 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 | 104.46 | 15,788,790 | 109.62 | 2,730.39 | 52.95 |
| 25 | 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 | 5.56 | 726,795 | 5.05 | 125.09 | 2.44 |
| 26 | 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 | 4.55 | 782,414 | 5.43 | 142.43 | 2.62 |
| 27 | 24-Feb | 1,793.00 | 1,819.20 | 1,772.45 | 1,794.50 | 1,796.69 | -0.19 | 145,810.50 | 978,604 | 3.50 | 694,252 | 4.82 | 124.74 | 2.33 |
| 28 | 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 | 4.69 | 720,317 | 5.00 | 131.05 | 2.42 |
| 29 | 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 | 3.66 | 481,385 | 3.34 | 89.17 | 1.61 |
| 30 | 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 | 4.22 | 649,427 | 4.51 | 119.82 | 2.18 |
| 31 | 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 | 4.60 | 729,220 | 5.06 | 133.08 | 2.45 |
| 32 | 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 | 7.14 | 1,072,300 | 7.45 | 194.06 | 3.60 |
| 33 | 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 | 4.77 | 741,571 | 5.15 | 134.43 | 2.49 |
| 34 | 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 | 4.20 | 504,015 | 3.50 | 91.80 | 1.69 |
| 35 | 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 | 8.33 | 964,738 | 6.70 | 175.88 | 3.24 |
| 36 | 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 | 6.27 | 943,739 | 6.55 | 173.76 | 3.16 |
| 37 | 10-Feb | 1,887.50 | 1,887.50 | 1,845.15 | 1,854.85 | 1,859.82 | -2.28 | 150,714.19 | 804,255 | 2.88 | 486,613 | 3.38 | 90.50 | 1.63 |
| 38 | 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 | 10.39 | 1,768,554 | 12.28 | 335.15 | 5.93 |
| 39 | 06-Feb | 1,830.00 | 1,834.60 | 1,791.05 | 1,825.95 | 1,817.48 | -0.84 | 148,365.94 | 867,707 | 3.11 | 531,478 | 3.69 | 96.60 | 1.78 |
| 40 | 05-Feb | 1,840.00 | 1,847.00 | 1,801.55 | 1,841.35 | 1,827.99 | -0.19 | 149,617.26 | 673,537 | 2.41 | 376,778 | 2.62 | 68.87 | 1.26 |
| 41 | 04-Feb | 1,801.05 | 1,850.00 | 1,801.05 | 1,844.85 | 1,834.73 | 2.50 | 149,901.64 | 1,154,361 | 4.13 | 782,426 | 5.43 | 143.55 | 2.62 |
| 42 | 03-Feb | 1,750.85 | 1,811.90 | 1,741.30 | 1,799.90 | 1,795.47 | 2.82 | 146,249.27 | 3,536,130 | 12.66 | 2,825,843 | 19.62 | 507.37 | 9.48 |
| 43 | 01-Feb | 1,692.00 | 1,829.80 | 1,667.05 | 1,750.45 | 1,755.60 | 4.35 | 142,231.26 | 981,974 | 3.52 | 472,846 | 3.28 | 83.01 | 1.59 |
| 44 | 31-Jan | 1,638.00 | 1,686.30 | 1,630.35 | 1,677.55 | 1,671.30 | 3.42 | 136,307.83 | 638,701 | 2.29 | 435,196 | 3.02 | 72.73 | 1.46 |
| 45 | 30-Jan | 1,655.00 | 1,655.00 | 1,615.00 | 1,622.00 | 1,632.64 | -1.67 | 131,794.00 | 341,982 | 1.22 | 150,356 | 1.04 | 24.55 | 0.50 |
| 46 | 29-Jan | 1,619.95 | 1,661.35 | 1,610.65 | 1,649.50 | 1,637.42 | 1.55 | 134,028.65 | 676,152 | 2.42 | 292,496 | 2.03 | 47.89 | 0.98 |
| 47 | 28-Jan | 1,651.50 | 1,667.95 | 1,615.05 | 1,624.40 | 1,644.33 | -1.18 | 131,989.18 | 1,291,382 | 4.62 | 573,472 | 3.98 | 94.30 | 1.92 |
| 48 | 27-Jan | 1,695.00 | 1,695.00 | 1,636.00 | 1,643.75 | 1,651.86 | -3.61 | 133,561.44 | 1,538,942 | 5.51 | 1,111,715 | 7.72 | 183.64 | 3.73 |
| 49 | 24-Jan | 1,706.10 | 1,710.35 | 1,685.20 | 1,705.30 | 1,701.67 | 0.01 | 138,562.63 | 548,666 | 1.96 | 351,455 | 2.44 | 59.81 | 1.18 |
| 50 | 23-Jan | 1,707.00 | 1,715.00 | 1,688.15 | 1,705.10 | 1,702.33 | 0.15 | 138,546.38 | 937,567 | 3.36 | 569,215 | 3.95 | 96.90 | 1.91 |
| 51 | 22-Jan | 1,759.00 | 1,759.00 | 1,684.85 | 1,702.50 | 1,707.08 | -2.53 | 138,335.12 | 1,321,964 | 4.73 | 998,818 | 6.93 | 170.51 | 3.35 |
| 52 | 21-Jan | 1,784.60 | 1,801.15 | 1,738.10 | 1,745.55 | 1,761.09 | -2.11 | 141,833.11 | 1,036,378 | 3.71 | 790,142 | 5.49 | 139.15 | 2.65 |
| 53 | 20-Jan | 1,789.20 | 1,795.30 | 1,761.05 | 1,782.45 | 1,785.35 | -0.37 | 144,831.39 | 993,234 | 3.56 | 809,172 | 5.62 | 144.47 | 2.71 |
| 54 | 17-Jan | 1,765.00 | 1,815.00 | 1,738.00 | 1,789.10 | 1,788.18 | -1.57 | 145,371.73 | 2,441,970 | 8.74 | 1,751,978 | 12.16 | 313.29 | 5.88 |
| 55 | 16-Jan | 1,791.95 | 1,824.90 | 1,791.00 | 1,817.10 | 1,814.50 | 1.19 | 147,646.84 | 542,776 | 1.94 | 392,149 | 2.72 | 71.16 | 1.32 |
| 56 | 15-Jan | 1,790.00 | 1,818.00 | 1,776.00 | 1,795.50 | 1,793.15 | 0.75 | 145,891.75 | 569,286 | 2.04 | 401,190 | 2.79 | 71.94 | 1.35 |
| 57 | 14-Jan | 1,766.95 | 1,807.00 | 1,764.10 | 1,782.05 | 1,792.52 | 0.85 | 144,798.89 | 330,495 | 1.18 | 198,090 | 1.38 | 35.51 | 0.66 |
| 58 | 13-Jan | 1,768.40 | 1,782.60 | 1,747.15 | 1,766.95 | 1,768.21 | -1.17 | 143,571.95 | 433,775 | 1.55 | 276,403 | 1.92 | 48.87 | 0.93 |
| 59 | 10-Jan | 1,781.00 | 1,799.00 | 1,774.40 | 1,787.60 | 1,787.62 | 0.11 | 145,249.85 | 543,447 | 1.95 | 381,708 | 2.65 | 68.23 | 1.28 |
| 60 | 09-Jan | 1,802.00 | 1,807.15 | 1,766.00 | 1,785.55 | 1,780.30 | -1.45 | 145,083.28 | 445,286 | 1.59 | 277,092 | 1.92 | 49.33 | 0.93 |
| 61 | 08-Jan | 1,820.00 | 1,826.55 | 1,800.05 | 1,811.40 | 1,811.27 | -1.19 | 147,183.69 | 289,586 | 1.04 | 179,664 | 1.25 | 32.54 | 0.60 |
| 62 | 07-Jan | 1,803.05 | 1,848.90 | 1,803.05 | 1,833.00 | 1,828.75 | 1.74 | 148,938.00 | 925,887 | 3.31 | 633,237 | 4.40 | 115.80 | 2.12 |
| 63 | 06-Jan | 1,811.00 | 1,849.00 | 1,797.60 | 1,801.15 | 1,812.83 | -1.53 | 146,350.84 | 395,362 | 1.42 | 250,752 | 1.74 | 45.46 | 0.84 |
| 64 | 03-Jan | 1,821.95 | 1,834.40 | 1,812.05 | 1,828.65 | 1,825.78 | 0.55 | 148,585.33 | 246,250 | 0.88 | 109,971 | 0.76 | 20.08 | 0.37 |
| 65 | 02-Jan | 1,791.30 | 1,854.00 | 1,791.30 | 1,818.65 | 1,825.43 | 1.06 | 147,772.79 | 624,221 | 2.23 | 208,022 | 1.44 | 37.97 | 0.70 |
| 66 | 01-Jan | 1,800.00 | 1,805.00 | 1,791.00 | 1,799.40 | 1,799.54 | -0.37 | 146,208.65 | 130,344 | 0.47 | 80,080 | 0.56 | 14.41 | 0.27 |
| 67 | 31-Dec | 1,794.95 | 1,820.00 | 1,786.55 | 1,806.10 | 1,802.08 | 0.53 | 146,753.05 | 231,141 | 0.83 | 117,607 | 0.82 | 21.19 | 0.39 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA