| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 790.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 537.31 | Low52 Price: 477.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 236,494,264 | Low52 Date: 16-Mar-2026 | SHP: 67.53 / 1.92 / 0.09 / 30.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 1,611.0 / 489.8 | Month: 658.8 / 540.2 | Week: 577.7 / 548.05 | Day: 572.0 / 555.05 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 563.00 | 572.00 | 555.05 | 560.35 | 563.46 | -0.07 | 13,251.96 | 834,912 | 7.11 | 135,525 | 3.32 | 7.64 | 19 |
| 2 | 06-Apr | 562.00 | 573.15 | 546.20 | 560.75 | 558.45 | -0.17 | 13,261.42 | 1,069,379 | 9.10 | 160,740 | 3.93 | 8.98 | 22 |
| 3 | 02-Apr | 550.00 | 571.50 | 536.80 | 561.70 | 553.49 | 0.11 | 13,283.88 | 1,712,195 | 14.58 | 169,158 | 4.14 | 9.36 | 23 |
| 4 | 01-Apr | 540.00 | 584.75 | 533.55 | 561.10 | 571.11 | 8.90 | 13,269.69 | 12,366,658 | 105.27 | 452,034 | 11.06 | 25.82 | 63 |
| 5 | 30-Mar | 539.00 | 541.10 | 512.40 | 515.25 | 525.75 | -5.74 | 12,185.37 | 775,372 | 6.60 | 252,341 | 6.18 | 13.27 | 35 |
| 6 | 27-Mar | 570.00 | 570.00 | 542.65 | 546.65 | 551.78 | -4.54 | 12,927.96 | 1,064,147 | 9.06 | 254,481 | 6.23 | 14.04 | 35 |
| 7 | 25-Mar | 572.95 | 592.00 | 566.90 | 572.65 | 578.82 | 0.08 | 13,542.84 | 2,386,075 | 20.31 | 328,622 | 8.04 | 19.02 | 46 |
| 8 | 24-Mar | 560.00 | 603.55 | 553.15 | 572.20 | 580.18 | 5.83 | 13,532.20 | 18,969,915 | 161.48 | 867,616 | 21.23 | 50.34 | 120 |
| 9 | 23-Mar | 556.00 | 569.40 | 533.00 | 540.70 | 546.00 | -4.68 | 12,787.24 | 2,165,425 | 18.43 | 304,365 | 7.45 | 16.00 | 42 |
| 10 | 20-Mar | 550.00 | 588.45 | 540.10 | 567.25 | 568.92 | 3.33 | 13,415.14 | 15,985,739 | 136.08 | 877,809 | 21.48 | 49.94 | 122 |
| 11 | 19-Mar | 562.95 | 573.90 | 542.25 | 548.95 | 560.25 | -6.12 | 12,982.35 | 9,555,262 | 81.34 | 657,234 | 16.08 | 36.82 | 91 |
| 12 | 18-Mar | 496.20 | 590.60 | 496.20 | 584.75 | 563.45 | 18.80 | 13,829.00 | 44,287,182 | 377.00 | 2,083,541 | 50.99 | 117.40 | 289 |
| 13 | 17-Mar | 488.75 | 498.50 | 488.10 | 492.20 | 492.69 | 1.23 | 11,640.25 | 254,130 | 2.16 | 70,175 | 1.72 | 3.46 | 10 |
| 14 | 16-Mar | 499.85 | 500.40 | 477.00 | 486.20 | 484.85 | -1.64 | 11,498.35 | 418,609 | 3.56 | 131,334 | 3.21 | 6.37 | 18 |
| 15 | 13-Mar | 511.00 | 511.90 | 491.00 | 494.30 | 498.66 | -3.84 | 11,689.91 | 331,018 | 2.82 | 158,690 | 3.88 | 7.91 | 22 |
| 16 | 12-Mar | 509.95 | 526.15 | 496.30 | 514.05 | 511.14 | 0.43 | 12,156.99 | 382,419 | 3.26 | 91,849 | 2.25 | 4.69 | 13 |
| 17 | 11-Mar | 522.25 | 531.70 | 510.05 | 511.85 | 520.53 | -1.99 | 12,104.96 | 193,882 | 1.65 | 69,055 | 1.69 | 3.59 | 10 |
| 18 | 10-Mar | 514.90 | 525.00 | 511.30 | 522.25 | 517.11 | 2.55 | 12,350.91 | 294,469 | 2.51 | 102,607 | 2.51 | 5.31 | 14 |
| 19 | 09-Mar | 513.95 | 513.95 | 497.00 | 509.25 | 504.71 | -2.42 | 12,043.47 | 233,379 | 1.99 | 91,242 | 2.23 | 4.61 | 13 |
| 20 | 06-Mar | 514.20 | 528.15 | 510.70 | 521.90 | 521.78 | 1.50 | 12,342.64 | 236,173 | 2.01 | 76,738 | 1.88 | 4.00 | 11 |
| 21 | 05-Mar | 508.55 | 521.00 | 502.30 | 514.20 | 510.39 | 1.22 | 12,160.54 | 280,998 | 2.39 | 100,060 | 2.45 | 5.11 | 14 |
| 22 | 04-Mar | 515.00 | 517.40 | 504.50 | 508.00 | 510.32 | -3.66 | 12,013.00 | 335,476 | 2.86 | 119,330 | 2.92 | 6.09 | 17 |
| 23 | 02-Mar | 526.10 | 538.65 | 517.75 | 527.30 | 527.72 | -4.36 | 12,470.34 | 359,112 | 3.06 | 134,834 | 3.30 | 7.12 | 19 |
| 24 | 27-Feb | 560.30 | 560.65 | 548.55 | 551.35 | 553.54 | -1.67 | 13,039.11 | 117,472 | 1.00 | 50,014 | 1.22 | 2.77 | 7 |
| 25 | 26-Feb | 558.90 | 570.90 | 553.80 | 560.70 | 561.74 | 0.76 | 13,260.23 | 209,140 | 1.78 | 55,497 | 1.36 | 3.12 | 8 |
| 26 | 25-Feb | 558.20 | 562.35 | 548.05 | 556.45 | 555.29 | -0.01 | 13,159.72 | 207,196 | 1.76 | 58,548 | 1.43 | 3.25 | 8 |
| 27 | 24-Feb | 565.00 | 567.95 | 553.00 | 556.50 | 558.46 | -1.95 | 13,160.91 | 177,928 | 1.51 | 63,742 | 1.56 | 3.56 | 9 |
| 28 | 23-Feb | 570.95 | 577.70 | 561.25 | 567.55 | 567.56 | -0.51 | 13,422.23 | 245,886 | 2.09 | 72,516 | 1.77 | 4.12 | 10 |
| 29 | 20-Feb | 567.00 | 572.00 | 561.05 | 570.45 | 568.14 | -0.05 | 13,490.82 | 190,738 | 1.62 | 49,202 | 1.20 | 2.80 | 7 |
| 30 | 19-Feb | 581.40 | 586.15 | 566.40 | 570.75 | 577.00 | -2.08 | 13,497.91 | 135,318 | 1.15 | 51,839 | 1.27 | 2.00 | 7 |
| 31 | 18-Feb | 580.00 | 589.85 | 580.00 | 582.90 | 583.47 | -0.04 | 13,785.25 | 145,328 | 1.24 | 45,334 | 1.11 | 2.65 | 6 |
| 32 | 17-Feb | 577.00 | 586.85 | 576.00 | 583.15 | 583.05 | -0.33 | 13,791.16 | 139,896 | 1.19 | 40,860 | 1.00 | 2.38 | 6 |
| 33 | 16-Feb | 572.90 | 591.85 | 572.90 | 585.10 | 585.72 | 0.91 | 13,837.28 | 248,757 | 2.12 | 50,379 | 1.23 | 2.95 | 7 |
| 34 | 13-Feb | 593.05 | 593.05 | 578.00 | 579.85 | 582.39 | -2.79 | 13,713.12 | 206,986 | 1.76 | 57,313 | 1.40 | 3.34 | 8 |
| 35 | 12-Feb | 608.05 | 608.05 | 592.90 | 596.50 | 600.12 | -2.23 | 14,106.88 | 228,087 | 1.94 | 62,622 | 1.53 | 3.76 | 9 |
| 36 | 11-Feb | 603.65 | 612.40 | 601.00 | 610.10 | 607.92 | 1.07 | 14,428.52 | 485,619 | 4.13 | 122,831 | 3.01 | 7.47 | 17 |
| 37 | 10-Feb | 598.00 | 612.40 | 598.00 | 603.65 | 606.33 | 0.99 | 14,275.98 | 335,319 | 2.85 | 118,679 | 2.90 | 7.20 | 16 |
| 38 | 09-Feb | 585.00 | 601.95 | 583.55 | 597.75 | 592.57 | 2.94 | 14,136.44 | 354,260 | 3.02 | 87,356 | 2.14 | 5.18 | 12 |
| 39 | 06-Feb | 580.00 | 588.85 | 573.00 | 580.65 | 578.88 | -0.77 | 13,732.04 | 275,189 | 2.34 | 51,632 | 1.26 | 2.99 | 7 |
| 40 | 05-Feb | 593.80 | 593.80 | 580.60 | 585.15 | 585.57 | -2.12 | 13,838.46 | 383,426 | 3.26 | 65,201 | 1.60 | 3.82 | 9 |
| 41 | 04-Feb | 572.95 | 618.40 | 567.35 | 597.85 | 606.04 | 4.87 | 14,138.81 | 4,395,376 | 37.42 | 317,395 | 7.77 | 19.24 | 44 |
| 42 | 03-Feb | 601.45 | 603.00 | 567.35 | 570.10 | 574.71 | 2.48 | 13,482.54 | 369,505 | 3.15 | 103,291 | 2.53 | 5.94 | 14 |
| 43 | 02-Feb | 545.00 | 567.90 | 542.10 | 556.30 | 554.11 | 0.33 | 13,156.18 | 502,013 | 4.27 | 91,927 | 2.25 | 5.09 | 13 |
| 44 | 01-Feb | 567.90 | 589.00 | 541.30 | 554.45 | 571.94 | -1.70 | 13,112.42 | 714,503 | 6.08 | 100,550 | 2.46 | 5.75 | 14 |
| 45 | 30-Jan | 558.00 | 573.60 | 548.00 | 564.05 | 565.20 | 0.44 | 13,339.46 | 726,826 | 6.19 | 117,397 | 2.87 | 6.64 | 16 |
| 46 | 29-Jan | 564.60 | 567.25 | 546.40 | 561.60 | 555.56 | -0.04 | 13,281.52 | 381,667 | 3.25 | 78,758 | 1.93 | 4.38 | 11 |
| 47 | 28-Jan | 537.00 | 566.75 | 534.05 | 561.85 | 554.79 | 4.53 | 13,287.43 | 923,832 | 7.86 | 137,413 | 3.36 | 7.62 | 19 |
| 48 | 27-Jan | 530.25 | 543.75 | 518.00 | 537.50 | 532.56 | 1.61 | 12,711.57 | 527,212 | 4.49 | 105,505 | 2.58 | 5.62 | 15 |
| 49 | 23-Jan | 555.00 | 557.90 | 525.30 | 529.00 | 538.19 | -4.16 | 12,510.00 | 431,556 | 3.67 | 170,481 | 4.17 | 9.18 | 24 |
| 50 | 22-Jan | 558.50 | 566.30 | 550.00 | 551.95 | 557.07 | -0.08 | 13,053.30 | 342,802 | 2.92 | 118,069 | 2.89 | 6.58 | 16 |
| 51 | 21-Jan | 558.00 | 568.25 | 548.15 | 552.40 | 557.54 | -1.82 | 13,063.94 | 543,503 | 4.63 | 121,551 | 2.97 | 6.78 | 17 |
| 52 | 20-Jan | 586.00 | 588.10 | 553.65 | 562.65 | 573.27 | -4.12 | 13,306.35 | 495,585 | 4.22 | 135,136 | 3.31 | 7.75 | 19 |
| 53 | 19-Jan | 592.05 | 593.80 | 583.25 | 586.80 | 588.41 | -1.01 | 13,877.48 | 303,938 | 2.59 | 75,665 | 1.85 | 4.45 | 11 |
| 54 | 16-Jan | 601.00 | 608.70 | 590.00 | 592.80 | 600.55 | -1.35 | 14,019.38 | 351,251 | 2.99 | 88,390 | 2.16 | 5.31 | 12 |
| 55 | 14-Jan | 607.05 | 611.00 | 596.60 | 600.90 | 603.25 | -1.12 | 14,210.94 | 427,796 | 3.64 | 109,568 | 2.68 | 6.61 | 15 |
| 56 | 13-Jan | 603.00 | 623.60 | 598.10 | 607.70 | 609.20 | 1.33 | 14,371.76 | 832,077 | 7.08 | 131,897 | 3.23 | 8.04 | 18 |
| 57 | 12-Jan | 613.55 | 613.55 | 585.30 | 599.75 | 596.78 | -2.27 | 14,183.74 | 1,039,989 | 8.85 | 276,364 | 6.76 | 16.49 | 38 |
| 58 | 09-Jan | 637.35 | 639.05 | 610.45 | 613.70 | 625.10 | -3.71 | 14,513.65 | 625,257 | 5.32 | 172,039 | 4.21 | 10.75 | 24 |
| 59 | 08-Jan | 660.00 | 662.80 | 634.30 | 637.35 | 646.38 | -4.22 | 15,072.96 | 847,849 | 7.22 | 180,046 | 4.41 | 11.64 | 25 |
| 60 | 07-Jan | 639.00 | 681.00 | 634.00 | 665.40 | 667.27 | 3.89 | 15,736.33 | 4,258,923 | 36.25 | 344,555 | 8.43 | 22.99 | 48 |
| 61 | 06-Jan | 648.60 | 652.50 | 638.55 | 640.50 | 643.78 | -1.66 | 15,147.46 | 345,028 | 2.94 | 101,123 | 2.47 | 6.51 | 14 |
| 62 | 05-Jan | 659.20 | 664.90 | 647.20 | 651.30 | 653.92 | -2.30 | 15,402.87 | 743,273 | 6.33 | 155,516 | 3.81 | 10.17 | 22 |
| 63 | 02-Jan | 626.25 | 674.65 | 625.00 | 666.60 | 665.57 | 6.55 | 15,764.71 | 13,084,529 | 111.38 | 854,108 | 20.90 | 56.85 | 119 |
| 64 | 01-Jan | 625.00 | 633.10 | 622.45 | 625.65 | 627.21 | -0.27 | 14,796.26 | 293,274 | 2.50 | 90,112 | 2.21 | 5.65 | 13 |
| 65 | 31-Dec | 631.50 | 633.80 | 620.05 | 627.35 | 626.99 | -1.08 | 14,836.47 | 756,592 | 6.44 | 143,051 | 3.50 | 8.97 | 20 |
| 66 | 30-Dec | 608.00 | 648.50 | 605.00 | 634.20 | 637.93 | 4.19 | 14,998.47 | 8,205,131 | 69.85 | 435,817 | 10.67 | 27.80 | 60 |
| 67 | 29-Dec | 616.00 | 627.45 | 605.20 | 608.70 | 612.42 | -2.22 | 14,395.41 | 637,908 | 5.43 | 140,202 | 3.43 | 8.59 | 19 |
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 REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP UWCSL MAXVOLT BELRISE BHARATSE URAVIDEF