| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,169.38 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1 | Low52 Price: 489.8 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 236,494,264 | Low52 Date: 17-Mar-2025 | SHP: 67.53 / 3.28 / 0.07 / 29.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.34 | ||||
| High/Low Price | Quarter: 1,611.0 / 489.8 | Month: 672.9 / 489.8 | Week: 672.9 / 574.7 | Day: 626.0 / 598.0 | Float67: 0.23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 619.00 | 624.35 | 593.80 | 606.60 | 602.99 | -2.15 | 14,345.74 | 314,449 | 1.11 | 97,275 | 1.02 | 5.87 | 0.14 |
| 2 | 03-Apr | 604.00 | 626.00 | 598.00 | 619.90 | 613.39 | 1.31 | 14,660.28 | 283,336 | 1.00 | 95,590 | 1.00 | 5.86 | 0.14 |
| 3 | 02-Apr | 609.00 | 618.65 | 588.05 | 611.90 | 604.59 | 0.98 | 14,471.08 | 312,261 | 1.10 | 104,564 | 1.09 | 6.32 | 0.15 |
| 4 | 01-Apr | 582.50 | 615.95 | 581.35 | 605.95 | 606.53 | 2.39 | 14,330.37 | 549,959 | 1.94 | 145,675 | 1.52 | 8.84 | 0.21 |
| 5 | 28-Mar | 608.00 | 624.95 | 575.00 | 591.80 | 605.86 | -2.24 | 13,995.73 | 523,427 | 1.85 | 183,636 | 1.92 | 11.13 | 0.27 |
| 6 | 27-Mar | 614.00 | 622.80 | 600.00 | 605.35 | 608.63 | -2.01 | 14,316.18 | 855,782 | 3.02 | 255,448 | 2.67 | 15.55 | 0.37 |
| 7 | 26-Mar | 639.00 | 645.00 | 615.00 | 617.75 | 626.96 | -3.64 | 14,609.43 | 749,946 | 2.65 | 199,952 | 2.09 | 12.54 | 0.29 |
| 8 | 25-Mar | 661.90 | 661.90 | 633.20 | 641.10 | 645.51 | -3.16 | 15,161.65 | 1,869,087 | 6.60 | 330,466 | 3.46 | 21.33 | 0.48 |
| 9 | 24-Mar | 574.70 | 672.90 | 574.70 | 662.05 | 648.23 | 16.56 | 15,657.10 | 13,389,877 | 47.26 | 686,918 | 7.19 | 44.53 | 1.00 |
| 10 | 21-Mar | 542.45 | 573.00 | 538.05 | 568.00 | 562.85 | 4.14 | 13,432.00 | 802,615 | 2.83 | 260,798 | 2.73 | 14.68 | 0.38 |
| 11 | 20-Mar | 541.00 | 552.95 | 533.00 | 545.40 | 542.48 | 0.94 | 12,898.40 | 535,661 | 1.89 | 199,936 | 2.09 | 10.85 | 0.29 |
| 12 | 19-Mar | 527.65 | 544.00 | 524.75 | 540.30 | 537.82 | 3.61 | 12,777.79 | 502,962 | 1.78 | 142,268 | 1.49 | 7.65 | 0.21 |
| 13 | 18-Mar | 494.00 | 524.95 | 494.00 | 521.45 | 515.26 | 5.74 | 12,331.99 | 806,814 | 2.85 | 243,095 | 2.54 | 12.53 | 0.35 |
| 14 | 17-Mar | 495.00 | 509.00 | 489.80 | 493.15 | 499.59 | -0.74 | 11,662.71 | 467,609 | 1.65 | 167,707 | 1.75 | 8.38 | 0.24 |
| 15 | 13-Mar | 507.00 | 515.85 | 494.15 | 496.85 | 502.04 | -2.36 | 11,750.22 | 491,727 | 1.74 | 225,071 | 2.35 | 11.30 | 0.33 |
| 16 | 12-Mar | 510.15 | 524.80 | 501.95 | 508.85 | 511.85 | -0.31 | 12,034.01 | 345,372 | 1.22 | 107,949 | 1.13 | 5.53 | 0.16 |
| 17 | 11-Mar | 521.00 | 522.65 | 505.30 | 510.45 | 510.42 | -3.02 | 12,071.85 | 473,280 | 1.67 | 177,005 | 1.85 | 9.03 | 0.26 |
| 18 | 10-Mar | 554.30 | 556.70 | 521.20 | 526.35 | 533.92 | -4.14 | 12,447.88 | 348,732 | 1.23 | 129,762 | 1.36 | 6.93 | 0.19 |
| 19 | 07-Mar | 537.20 | 568.85 | 537.20 | 549.10 | 556.10 | 1.65 | 12,985.90 | 769,666 | 2.72 | 140,200 | 1.47 | 7.80 | 0.20 |
| 20 | 06-Mar | 537.20 | 556.95 | 537.20 | 540.20 | 545.66 | 0.01 | 12,775.42 | 390,149 | 1.38 | 133,203 | 1.39 | 7.27 | 0.19 |
| 21 | 05-Mar | 521.00 | 548.80 | 519.95 | 540.15 | 538.19 | 3.10 | 12,774.24 | 709,100 | 2.50 | 272,225 | 2.85 | 14.65 | 0.40 |
| 22 | 04-Mar | 512.00 | 532.95 | 501.10 | 523.90 | 521.32 | 1.16 | 12,389.93 | 461,731 | 1.63 | 116,116 | 1.21 | 6.05 | 0.17 |
| 23 | 03-Mar | 513.95 | 529.40 | 491.45 | 517.90 | 508.20 | 0.27 | 12,248.04 | 814,222 | 2.87 | 214,388 | 2.24 | 10.90 | 0.31 |
| 24 | 28-Feb | 543.35 | 547.30 | 514.00 | 516.50 | 526.57 | -5.46 | 12,214.93 | 678,153 | 2.39 | 259,474 | 2.71 | 13.66 | 0.38 |
| 25 | 27-Feb | 583.65 | 588.85 | 543.35 | 546.35 | 554.36 | -6.39 | 12,920.86 | 961,252 | 3.39 | 385,027 | 4.03 | 21.34 | 0.56 |
| 26 | 25-Feb | 595.00 | 606.35 | 580.00 | 583.65 | 592.44 | -2.35 | 13,802.99 | 454,712 | 1.60 | 149,488 | 1.56 | 8.86 | 0.22 |
| 27 | 24-Feb | 597.05 | 609.40 | 586.20 | 597.70 | 597.74 | -1.21 | 14,135.26 | 417,029 | 1.47 | 90,160 | 0.94 | 5.39 | 0.13 |
| 28 | 21-Feb | 609.70 | 617.50 | 591.40 | 605.00 | 604.14 | -0.77 | 14,307.00 | 1,498,224 | 5.29 | 347,462 | 3.63 | 20.99 | 0.50 |
| 29 | 20-Feb | 659.15 | 676.20 | 602.00 | 609.70 | 629.61 | -5.85 | 14,419.06 | 5,209,221 | 18.39 | 914,330 | 9.57 | 57.57 | 1.33 |
| 30 | 19-Feb | 563.75 | 674.00 | 559.15 | 647.60 | 615.94 | 14.25 | 15,315.37 | 879,879 | 3.11 | 248,035 | 2.59 | 15.28 | 0.36 |
| 31 | 18-Feb | 585.00 | 606.90 | 557.00 | 566.85 | 572.10 | -3.51 | 13,405.68 | 460,374 | 1.62 | 125,238 | 1.31 | 7.16 | 0.18 |
| 32 | 17-Feb | 593.00 | 601.80 | 565.70 | 587.50 | 582.61 | -1.23 | 13,894.04 | 428,776 | 1.51 | 122,682 | 1.28 | 7.15 | 0.18 |
| 33 | 14-Feb | 635.00 | 639.45 | 589.95 | 594.80 | 603.74 | -5.63 | 14,066.68 | 343,773 | 1.21 | 142,982 | 1.50 | 8.63 | 0.21 |
| 34 | 13-Feb | 625.00 | 652.90 | 625.00 | 630.30 | 642.38 | 0.89 | 14,906.23 | 558,968 | 1.97 | 79,984 | 0.84 | 5.14 | 0.12 |
| 35 | 12-Feb | 653.20 | 654.95 | 595.25 | 624.75 | 618.81 | -4.88 | 14,774.98 | 1,104,114 | 3.90 | 326,114 | 3.41 | 20.18 | 0.47 |
| 36 | 11-Feb | 683.00 | 684.90 | 653.00 | 656.80 | 660.70 | -3.88 | 15,532.94 | 203,016 | 0.72 | 89,304 | 0.93 | 5.90 | 0.13 |
| 37 | 10-Feb | 715.65 | 721.45 | 679.10 | 683.30 | 689.55 | -4.07 | 16,159.65 | 282,599 | 1.00 | 120,277 | 1.26 | 8.29 | 0.17 |
| 38 | 07-Feb | 723.00 | 728.00 | 701.00 | 712.30 | 713.56 | -1.58 | 16,845.49 | 233,879 | 0.83 | 81,489 | 0.85 | 5.81 | 0.12 |
| 39 | 06-Feb | 733.00 | 739.50 | 719.15 | 723.75 | 727.58 | -1.26 | 17,116.27 | 161,865 | 0.57 | 67,178 | 0.70 | 4.89 | 0.10 |
| 40 | 05-Feb | 738.00 | 745.60 | 729.40 | 733.00 | 736.33 | -0.10 | 17,335.00 | 138,123 | 0.49 | 56,988 | 0.60 | 4.20 | 0.08 |
| 41 | 04-Feb | 749.00 | 759.95 | 724.85 | 733.75 | 738.60 | 0.23 | 17,352.77 | 259,067 | 0.91 | 81,848 | 0.86 | 6.05 | 0.12 |
| 42 | 03-Feb | 765.70 | 783.85 | 726.05 | 732.10 | 747.44 | -6.30 | 17,313.75 | 291,963 | 1.03 | 134,282 | 1.40 | 10.04 | 0.19 |
| 43 | 01-Feb | 810.00 | 818.90 | 770.50 | 781.35 | 800.45 | -2.52 | 18,478.48 | 171,472 | 0.61 | 67,907 | 0.71 | 5.44 | 0.20 |
| 44 | 31-Jan | 764.60 | 824.00 | 764.15 | 801.55 | 799.84 | -46.82 | 18,956.20 | 622,876 | 2.20 | 98,598 | 1.03 | 7.89 | 0.29 |
| 45 | 30-Jan | 1,410.15 | 1,565.00 | 1,410.00 | 1,507.25 | 1,523.77 | 7.71 | 35,645.60 | 1,852,278 | 6.54 | 96,585 | 1.01 | 14.72 | 0.28 |
| 46 | 29-Jan | 1,355.00 | 1,452.05 | 1,355.00 | 1,399.40 | 1,401.35 | 2.71 | 33,095.01 | 250,983 | 0.89 | 45,519 | 0.48 | 6.38 | 0.13 |
| 47 | 28-Jan | 1,371.95 | 1,396.60 | 1,326.05 | 1,362.50 | 1,360.45 | -1.24 | 32,222.34 | 175,336 | 0.62 | 40,405 | 0.42 | 5.50 | 0.12 |
| 48 | 27-Jan | 1,470.05 | 1,470.05 | 1,346.40 | 1,379.55 | 1,398.29 | -6.59 | 32,625.57 | 182,989 | 0.65 | 94,162 | 0.99 | 13.17 | 0.27 |
| 49 | 24-Jan | 1,532.85 | 1,532.85 | 1,460.75 | 1,476.90 | 1,492.50 | -2.21 | 34,927.84 | 112,358 | 0.40 | 30,975 | 0.32 | 4.62 | 0.09 |
| 50 | 23-Jan | 1,530.10 | 1,538.75 | 1,506.85 | 1,510.20 | 1,520.90 | -0.61 | 35,715.36 | 43,277 | 0.15 | 16,848 | 0.18 | 2.56 | 0.05 |
| 51 | 22-Jan | 1,527.00 | 1,537.45 | 1,490.00 | 1,519.35 | 1,509.89 | -0.66 | 35,931.76 | 112,492 | 0.40 | 24,127 | 0.25 | 3.64 | 0.07 |
| 52 | 21-Jan | 1,575.00 | 1,609.95 | 1,515.25 | 1,529.45 | 1,564.75 | -0.16 | 36,170.62 | 494,074 | 1.74 | 49,407 | 0.52 | 7.73 | 0.14 |
| 53 | 20-Jan | 1,509.95 | 1,537.00 | 1,507.50 | 1,531.85 | 1,526.15 | 1.45 | 36,227.37 | 58,989 | 0.21 | 19,770 | 0.21 | 3.02 | 0.06 |
| 54 | 17-Jan | 1,512.55 | 1,529.60 | 1,504.10 | 1,509.70 | 1,515.74 | 0.05 | 35,703.54 | 56,207 | 0.20 | 20,636 | 0.22 | 3.13 | 0.06 |
| 55 | 16-Jan | 1,572.35 | 1,599.00 | 1,501.50 | 1,509.00 | 1,536.48 | -3.54 | 35,686.00 | 205,709 | 0.73 | 71,526 | 0.75 | 10.99 | 0.21 |
| 56 | 15-Jan | 1,552.10 | 1,572.00 | 1,515.00 | 1,562.40 | 1,543.15 | -0.67 | 36,949.86 | 139,173 | 0.49 | 21,483 | 0.22 | 3.32 | 0.06 |
| 57 | 14-Jan | 1,424.65 | 1,605.00 | 1,407.50 | 1,572.90 | 1,551.93 | 10.74 | 37,198.18 | 982,854 | 3.47 | 58,058 | 0.61 | 9.01 | 0.17 |
| 58 | 13-Jan | 1,442.55 | 1,453.25 | 1,391.00 | 1,403.95 | 1,419.01 | -4.38 | 33,202.61 | 96,980 | 0.34 | 40,140 | 0.42 | 5.70 | 0.12 |
| 59 | 10-Jan | 1,491.20 | 1,514.00 | 1,451.00 | 1,465.40 | 1,475.40 | -1.92 | 34,655.87 | 66,791 | 0.24 | 25,435 | 0.27 | 3.75 | 0.07 |
| 60 | 09-Jan | 1,514.75 | 1,528.00 | 1,490.00 | 1,493.60 | 1,509.25 | -1.57 | 35,322.78 | 60,300 | 0.21 | 28,283 | 0.30 | 4.27 | 0.08 |
| 61 | 08-Jan | 1,539.50 | 1,539.55 | 1,505.00 | 1,517.05 | 1,518.49 | -0.93 | 35,877.36 | 36,109 | 0.13 | 14,130 | 0.15 | 2.15 | 0.04 |
| 62 | 07-Jan | 1,519.70 | 1,545.95 | 1,511.45 | 1,531.10 | 1,530.36 | 1.15 | 36,209.64 | 52,660 | 0.19 | 14,628 | 0.15 | 2.24 | 0.04 |
| 63 | 06-Jan | 1,598.40 | 1,598.40 | 1,501.05 | 1,513.45 | 1,534.85 | -4.29 | 35,792.22 | 192,875 | 0.68 | 45,025 | 0.47 | 6.91 | 0.13 |
| 64 | 03-Jan | 1,601.00 | 1,611.00 | 1,574.95 | 1,578.35 | 1,589.85 | -0.44 | 37,327.07 | 63,975 | 0.23 | 22,633 | 0.24 | 3.60 | 0.07 |
| 65 | 02-Jan | 1,557.75 | 1,594.00 | 1,543.05 | 1,585.35 | 1,571.94 | 2.50 | 37,492.62 | 103,850 | 0.37 | 31,782 | 0.33 | 5.00 | 0.09 |
| 66 | 01-Jan | 1,536.05 | 1,553.00 | 1,530.05 | 1,545.75 | 1,543.02 | 1.18 | 36,556.10 | 66,771 | 0.24 | 23,674 | 0.25 | 3.65 | 0.07 |
| 67 | 31-Dec | 1,528.65 | 1,536.95 | 1,515.00 | 1,527.50 | 1,527.24 | -0.08 | 36,124.50 | 68,892 | 0.24 | 29,277 | 0.31 | 4.47 | 0.09 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO