| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,500.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 870.1 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Auto Components | Total Equity: 12,480,000 | Low52 Date: 28-Feb-2025 | SHP: 30.71 / 7.89 / 2.49 / 58.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,259.95 / 870.1 | Month: 1,089.8 / 879.8 | Week: 1,070.4 / 986.55 | Day: 1,055.55 / 1,035.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,053.80 | 1,055.55 | 1,035.55 | 1,046.55 | 1,047.13 | -0.14 | 1,306.09 | 2,694 | 3.18 | 2,189 | 4.99 | 0.23 | 0.03 |
| 2 | 20-May | 1,053.55 | 1,058.95 | 1,037.05 | 1,048.00 | 1,049.94 | -0.66 | 1,307.00 | 4,630 | 5.47 | 3,301 | 7.52 | 0.35 | 0.04 |
| 3 | 19-May | 1,044.45 | 1,074.00 | 1,044.00 | 1,055.00 | 1,053.92 | 2.20 | 1,316.00 | 7,977 | 9.43 | 5,401 | 12.30 | 0.57 | 0.07 |
| 4 | 16-May | 1,031.00 | 1,070.40 | 1,010.05 | 1,032.30 | 1,032.08 | 1.14 | 1,288.31 | 12,760 | 15.08 | 7,491 | 17.06 | 0.77 | 0.10 |
| 5 | 15-May | 1,012.10 | 1,021.00 | 1,012.05 | 1,020.70 | 1,019.76 | 0.49 | 1,273.83 | 3,608 | 4.26 | 3,083 | 7.02 | 0.31 | 0.04 |
| 6 | 14-May | 1,023.00 | 1,023.00 | 1,005.00 | 1,015.75 | 1,017.84 | -0.32 | 1,267.66 | 3,035 | 3.59 | 2,550 | 5.81 | 0.26 | 0.03 |
| 7 | 13-May | 1,001.15 | 1,020.35 | 994.45 | 1,019.00 | 1,016.83 | 0.42 | 1,271.00 | 3,259 | 3.85 | 2,895 | 6.59 | 0.29 | 0.04 |
| 8 | 12-May | 987.90 | 1,019.65 | 986.55 | 1,014.70 | 1,005.14 | 3.63 | 1,266.35 | 2,795 | 3.30 | 2,370 | 5.40 | 0.24 | 0.03 |
| 9 | 09-May | 979.55 | 986.85 | 968.10 | 979.20 | 972.94 | -0.55 | 1,222.04 | 1,071 | 1.27 | 736 | 1.68 | 0.07 | 0.01 |
| 10 | 08-May | 992.90 | 1,003.95 | 973.00 | 984.60 | 992.09 | -0.69 | 1,228.78 | 845 | 1.00 | 602 | 1.37 | 0.06 | 0.01 |
| 11 | 07-May | 990.00 | 995.40 | 972.00 | 991.40 | 979.19 | -0.07 | 1,237.27 | 1,501 | 1.77 | 1,119 | 2.55 | 0.11 | 0.02 |
| 12 | 06-May | 1,004.00 | 1,004.00 | 985.65 | 992.05 | 992.24 | -0.35 | 1,238.08 | 954 | 1.13 | 775 | 1.77 | 0.08 | 0.01 |
| 13 | 05-May | 985.00 | 1,009.00 | 981.00 | 995.50 | 990.87 | 0.61 | 1,242.38 | 1,460 | 1.73 | 945 | 2.15 | 0.09 | 0.01 |
| 14 | 02-May | 993.55 | 1,002.00 | 976.60 | 989.45 | 990.25 | -0.41 | 1,234.83 | 4,447 | 5.26 | 3,584 | 8.16 | 0.35 | 0.05 |
| 15 | 30-Apr | 1,014.00 | 1,014.00 | 978.95 | 993.55 | 991.69 | -1.16 | 1,239.95 | 2,118 | 2.50 | 1,282 | 2.92 | 0.13 | 0.02 |
| 16 | 29-Apr | 1,010.40 | 1,020.45 | 994.05 | 1,005.20 | 1,007.24 | 0.27 | 1,254.49 | 1,599 | 1.89 | 927 | 2.11 | 0.09 | 0.01 |
| 17 | 28-Apr | 1,007.00 | 1,007.00 | 987.10 | 1,002.50 | 994.26 | 0.54 | 1,251.12 | 1,184 | 1.40 | 674 | 1.54 | 0.07 | 0.01 |
| 18 | 25-Apr | 1,021.60 | 1,021.65 | 982.05 | 997.10 | 995.37 | -1.84 | 1,244.38 | 2,253 | 2.66 | 1,425 | 3.25 | 0.14 | 0.02 |
| 19 | 24-Apr | 1,013.15 | 1,018.90 | 1,007.05 | 1,015.75 | 1,015.27 | 0.77 | 1,267.66 | 1,684 | 1.99 | 1,392 | 3.17 | 0.14 | 0.02 |
| 20 | 23-Apr | 1,017.65 | 1,025.50 | 996.05 | 1,007.95 | 1,005.73 | -0.69 | 1,257.92 | 2,464 | 2.91 | 1,792 | 4.08 | 0.18 | 0.02 |
| 21 | 22-Apr | 1,006.10 | 1,025.00 | 1,001.10 | 1,015.00 | 1,018.41 | 0.94 | 1,266.00 | 3,196 | 3.78 | 2,548 | 5.80 | 0.26 | 0.03 |
| 22 | 21-Apr | 1,014.00 | 1,014.00 | 980.00 | 1,005.55 | 1,000.51 | 0.09 | 1,254.93 | 4,886 | 5.78 | 2,778 | 6.33 | 0.28 | 0.04 |
| 23 | 17-Apr | 1,018.75 | 1,033.00 | 994.00 | 1,004.60 | 1,009.82 | -1.74 | 1,253.74 | 4,365 | 5.16 | 3,522 | 8.02 | 0.36 | 0.05 |
| 24 | 16-Apr | 1,012.00 | 1,029.00 | 1,005.05 | 1,022.35 | 1,020.04 | 1.89 | 1,275.89 | 2,089 | 2.47 | 1,634 | 3.72 | 0.17 | 0.02 |
| 25 | 15-Apr | 988.45 | 1,024.45 | 988.45 | 1,003.40 | 1,006.91 | 1.51 | 1,252.24 | 2,514 | 2.97 | 1,639 | 3.73 | 0.17 | 0.02 |
| 26 | 11-Apr | 989.15 | 989.20 | 977.00 | 988.45 | 986.17 | 1.08 | 1,233.59 | 1,116 | 1.32 | 719 | 1.64 | 0.07 | 0.01 |
| 27 | 09-Apr | 999.20 | 999.20 | 958.60 | 977.90 | 972.32 | -1.05 | 1,220.42 | 1,159 | 1.37 | 438 | 1.00 | 0.04 | 0.01 |
| 28 | 08-Apr | 974.70 | 1,000.00 | 960.00 | 988.30 | 977.98 | 2.56 | 1,233.40 | 1,625 | 1.92 | 914 | 2.08 | 0.09 | 0.01 |
| 29 | 07-Apr | 990.00 | 990.00 | 931.85 | 963.65 | 953.20 | -3.52 | 1,202.64 | 3,438 | 4.06 | 2,356 | 5.37 | 0.22 | 0.03 |
| 30 | 04-Apr | 1,027.15 | 1,027.15 | 985.05 | 998.80 | 1,001.27 | -2.75 | 1,246.50 | 1,183 | 1.40 | 716 | 1.63 | 0.07 | 0.01 |
| 31 | 03-Apr | 1,004.55 | 1,038.00 | 998.10 | 1,027.00 | 1,026.50 | 2.84 | 1,281.00 | 2,280 | 2.70 | 1,653 | 3.77 | 0.17 | 0.02 |
| 32 | 02-Apr | 991.05 | 1,007.50 | 985.55 | 998.60 | 997.17 | 1.74 | 1,246.25 | 923 | 1.09 | 495 | 1.13 | 0.05 | 0.01 |
| 33 | 01-Apr | 970.00 | 1,031.00 | 970.00 | 981.50 | 993.02 | 1.18 | 1,224.91 | 1,473 | 1.74 | 704 | 1.60 | 0.07 | 0.01 |
| 34 | 28-Mar | 1,011.50 | 1,018.45 | 960.00 | 970.05 | 986.58 | -3.30 | 1,210.62 | 5,069 | 5.99 | 3,764 | 8.57 | 0.37 | 0.05 |
| 35 | 27-Mar | 965.00 | 1,026.00 | 957.05 | 1,003.15 | 981.59 | 3.72 | 1,251.93 | 3,166 | 3.74 | 2,089 | 4.76 | 0.21 | 0.03 |
| 36 | 26-Mar | 994.95 | 995.00 | 960.00 | 967.15 | 970.82 | -2.44 | 1,207.00 | 3,573 | 4.22 | 2,030 | 4.62 | 0.20 | 0.03 |
| 37 | 25-Mar | 1,045.00 | 1,045.00 | 989.95 | 991.35 | 1,005.79 | -3.47 | 1,237.20 | 3,661 | 4.33 | 2,360 | 5.38 | 0.24 | 0.03 |
| 38 | 24-Mar | 955.65 | 1,089.80 | 949.70 | 1,026.95 | 1,016.07 | 8.51 | 1,281.63 | 12,401 | 14.66 | 4,835 | 11.01 | 0.49 | 0.07 |
| 39 | 21-Mar | 947.00 | 955.95 | 937.95 | 946.40 | 947.86 | 0.24 | 1,181.11 | 3,127 | 3.70 | 2,060 | 4.69 | 0.20 | 0.03 |
| 40 | 20-Mar | 940.60 | 969.95 | 926.90 | 944.10 | 949.10 | 0.80 | 1,178.24 | 4,193 | 4.96 | 2,914 | 6.64 | 0.28 | 0.04 |
| 41 | 19-Mar | 928.25 | 946.25 | 920.90 | 936.65 | 934.93 | 1.87 | 1,168.94 | 2,582 | 3.05 | 2,061 | 4.69 | 0.19 | 0.03 |
| 42 | 18-Mar | 900.95 | 929.85 | 899.80 | 919.50 | 917.00 | 1.80 | 1,147.54 | 3,601 | 4.26 | 2,729 | 6.22 | 0.00 | 0.04 |
| 43 | 17-Mar | 920.05 | 920.30 | 900.00 | 903.25 | 907.52 | -1.39 | 1,127.26 | 3,100 | 3.66 | 2,175 | 4.95 | 0.20 | 0.03 |
| 44 | 13-Mar | 919.45 | 935.05 | 915.00 | 915.95 | 923.97 | -0.82 | 1,143.11 | 1,562 | 1.85 | 1,165 | 2.65 | 0.11 | 0.02 |
| 45 | 12-Mar | 935.00 | 938.00 | 915.05 | 923.50 | 923.95 | -0.68 | 1,152.53 | 2,248 | 2.66 | 1,353 | 3.08 | 0.13 | 0.02 |
| 46 | 11-Mar | 939.90 | 940.00 | 909.95 | 929.85 | 925.34 | 0.03 | 1,160.45 | 4,112 | 4.86 | 3,397 | 7.74 | 0.31 | 0.05 |
| 47 | 10-Mar | 931.75 | 957.90 | 912.00 | 929.55 | 940.16 | -2.30 | 1,160.08 | 1,529 | 1.81 | 1,187 | 2.70 | 0.11 | 0.02 |
| 48 | 07-Mar | 985.00 | 985.00 | 942.30 | 951.40 | 962.94 | -1.57 | 1,187.35 | 5,135 | 6.07 | 3,990 | 9.09 | 0.38 | 0.05 |
| 49 | 06-Mar | 956.60 | 970.00 | 942.10 | 966.60 | 958.84 | 3.07 | 1,206.32 | 4,016 | 4.75 | 3,232 | 7.36 | 0.31 | 0.04 |
| 50 | 05-Mar | 908.75 | 970.00 | 902.20 | 937.80 | 941.95 | 3.51 | 1,170.37 | 5,261 | 6.22 | 3,436 | 7.83 | 0.32 | 0.05 |
| 51 | 04-Mar | 912.60 | 920.60 | 890.95 | 906.00 | 905.95 | 0.50 | 1,130.00 | 3,234 | 3.82 | 2,602 | 5.93 | 0.24 | 0.04 |
| 52 | 03-Mar | 896.95 | 922.45 | 879.80 | 901.45 | 897.92 | 0.43 | 1,125.01 | 8,616 | 10.18 | 7,664 | 17.46 | 0.69 | 0.10 |
| 53 | 28-Feb | 922.60 | 922.60 | 870.10 | 897.55 | 888.62 | -1.74 | 1,120.14 | 3,351 | 3.96 | 2,215 | 5.05 | 0.20 | 0.03 |
| 54 | 27-Feb | 936.00 | 936.00 | 903.10 | 913.40 | 921.10 | -1.74 | 1,139.92 | 1,875 | 2.22 | 1,413 | 3.22 | 0.13 | 0.02 |
| 55 | 25-Feb | 945.00 | 953.65 | 925.00 | 929.55 | 942.44 | -1.12 | 1,160.08 | 2,326 | 2.75 | 1,829 | 4.17 | 0.17 | 0.02 |
| 56 | 24-Feb | 981.95 | 981.95 | 932.00 | 940.10 | 950.33 | -3.34 | 1,173.24 | 2,289 | 2.71 | 1,648 | 3.75 | 0.16 | 0.02 |
| 57 | 21-Feb | 964.75 | 989.70 | 957.00 | 972.55 | 970.21 | 0.79 | 1,213.74 | 1,907 | 2.25 | 1,196 | 2.72 | 0.12 | 0.02 |
| 58 | 20-Feb | 954.80 | 964.95 | 950.40 | 964.95 | 962.92 | 1.43 | 1,204.26 | 2,788 | 3.30 | 2,475 | 5.64 | 0.24 | 0.03 |
| 59 | 19-Feb | 930.30 | 980.70 | 911.00 | 951.30 | 944.46 | 3.22 | 1,187.22 | 2,203 | 2.60 | 1,190 | 2.71 | 0.11 | 0.02 |
| 60 | 18-Feb | 925.00 | 936.05 | 915.00 | 921.60 | 923.16 | 0.03 | 1,150.16 | 1,603 | 1.89 | 1,135 | 2.59 | 0.10 | 0.02 |
| 61 | 17-Feb | 938.05 | 963.90 | 911.00 | 921.35 | 932.66 | -3.26 | 1,149.84 | 3,069 | 3.63 | 1,805 | 4.11 | 0.17 | 0.02 |
| 62 | 14-Feb | 985.45 | 995.00 | 941.00 | 952.35 | 966.91 | -3.23 | 1,188.53 | 2,333 | 2.76 | 1,764 | 4.02 | 0.17 | 0.02 |
| 63 | 13-Feb | 997.10 | 1,007.90 | 980.00 | 984.10 | 992.53 | -1.36 | 1,228.16 | 2,572 | 3.04 | 1,988 | 4.53 | 0.20 | 0.03 |
| 64 | 12-Feb | 1,041.50 | 1,041.50 | 884.05 | 997.65 | 953.87 | -4.30 | 1,245.07 | 12,591 | 14.88 | 5,795 | 13.20 | 0.55 | 0.08 |
| 65 | 11-Feb | 1,064.00 | 1,064.00 | 1,022.20 | 1,042.45 | 1,042.52 | -3.01 | 1,300.98 | 2,407 | 2.85 | 1,819 | 4.14 | 0.19 | 0.02 |
| 66 | 10-Feb | 1,074.00 | 1,102.00 | 1,064.20 | 1,074.85 | 1,082.16 | -2.72 | 1,341.41 | 1,018 | 1.20 | 717 | 1.63 | 0.08 | 0.01 |
| 67 | 07-Feb | 1,133.40 | 1,133.40 | 1,102.20 | 1,104.95 | 1,110.63 | -1.59 | 1,378.98 | 475 | 0.56 | 340 | 0.77 | 0.04 | 0.00 |