| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 776.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 21-May-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5 | Low52 Price: 329.8 | Barrier: -; Drift%: - |
| Basic Industry: Auto Dealer | Total Equity: 41,370,910 | Low52 Date: 07-Apr-2025 | SHP: 51.56 / 9.85 / 13.61 / 24.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.22 | ||||
| High/Low Price | Quarter: 634.5 / 367.0 | Month: 485.0 / 367.0 | Week: 443.05 / 415.1 | Day: 450.6 / 439.85 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 450.60 | 450.60 | 439.85 | 443.35 | 443.27 | -1.08 | 1,834.18 | 37,850 | 3.01 | 17,219 | 3.16 | 0.76 | 0.17 |
| 2 | 21-May | 449.20 | 455.80 | 440.35 | 448.20 | 448.41 | 0.08 | 1,854.24 | 23,210 | 1.84 | 9,905 | 1.82 | 0.44 | 0.10 |
| 3 | 20-May | 459.00 | 459.95 | 440.60 | 447.85 | 446.76 | -2.38 | 1,852.80 | 45,820 | 3.64 | 19,583 | 3.60 | 0.87 | 0.19 |
| 4 | 19-May | 442.20 | 464.50 | 438.00 | 458.75 | 453.75 | 4.30 | 1,897.89 | 82,657 | 6.57 | 48,010 | 8.82 | 2.18 | 0.49 |
| 5 | 16-May | 435.00 | 443.05 | 435.00 | 439.85 | 439.99 | 0.61 | 1,819.70 | 22,718 | 1.80 | 11,945 | 2.19 | 0.53 | 0.12 |
| 6 | 15-May | 436.90 | 442.55 | 432.95 | 437.20 | 436.87 | 0.54 | 1,808.74 | 26,745 | 2.12 | 12,399 | 2.28 | 0.54 | 0.13 |
| 7 | 14-May | 437.30 | 442.20 | 430.05 | 434.85 | 435.92 | -0.03 | 1,799.01 | 20,406 | 1.62 | 9,937 | 1.83 | 0.43 | 0.10 |
| 8 | 13-May | 428.50 | 439.75 | 423.65 | 435.00 | 434.96 | 2.04 | 1,799.00 | 29,511 | 2.34 | 15,481 | 2.84 | 0.67 | 0.16 |
| 9 | 12-May | 415.10 | 431.85 | 415.10 | 426.30 | 426.54 | 3.68 | 1,763.64 | 38,771 | 3.08 | 22,944 | 4.22 | 0.98 | 0.23 |
| 10 | 09-May | 410.00 | 413.10 | 401.50 | 411.15 | 407.32 | -0.47 | 1,700.96 | 12,587 | 1.00 | 5,441 | 1.00 | 0.22 | 0.06 |
| 11 | 08-May | 422.00 | 430.00 | 410.00 | 413.10 | 420.55 | -1.93 | 1,709.03 | 27,372 | 2.17 | 9,481 | 1.74 | 0.40 | 0.10 |
| 12 | 07-May | 409.30 | 425.20 | 401.15 | 421.25 | 414.67 | 1.97 | 1,742.75 | 37,571 | 2.98 | 17,517 | 3.22 | 0.73 | 0.18 |
| 13 | 06-May | 433.90 | 438.90 | 409.55 | 413.10 | 423.22 | -4.29 | 1,709.03 | 75,930 | 6.03 | 41,803 | 7.68 | 1.77 | 0.42 |
| 14 | 05-May | 401.00 | 447.00 | 398.00 | 431.60 | 433.27 | 7.60 | 1,785.57 | 228,371 | 18.14 | 58,494 | 10.75 | 2.53 | 0.59 |
| 15 | 02-May | 411.80 | 420.90 | 398.00 | 401.10 | 412.55 | -2.60 | 1,659.39 | 47,173 | 3.75 | 27,029 | 4.97 | 1.12 | 0.27 |
| 16 | 30-Apr | 415.60 | 417.55 | 408.35 | 411.80 | 413.04 | -1.82 | 1,703.65 | 22,092 | 1.76 | 10,462 | 1.92 | 0.43 | 0.11 |
| 17 | 29-Apr | 423.05 | 433.00 | 416.00 | 419.45 | 422.69 | -0.06 | 1,735.30 | 31,784 | 2.52 | 14,419 | 2.65 | 0.61 | 0.15 |
| 18 | 28-Apr | 409.70 | 421.95 | 408.00 | 419.70 | 416.91 | 1.52 | 1,736.34 | 19,377 | 1.54 | 8,936 | 1.64 | 0.37 | 0.09 |
| 19 | 25-Apr | 429.35 | 429.35 | 407.95 | 413.40 | 414.62 | -3.71 | 1,710.27 | 45,033 | 3.58 | 22,687 | 4.17 | 0.94 | 0.23 |
| 20 | 24-Apr | 430.80 | 441.80 | 423.95 | 429.35 | 432.74 | 0.19 | 1,776.26 | 49,887 | 3.96 | 20,681 | 3.80 | 0.89 | 0.21 |
| 21 | 23-Apr | 425.80 | 430.00 | 420.05 | 428.55 | 424.66 | 1.18 | 1,772.95 | 36,425 | 2.89 | 12,376 | 2.27 | 0.53 | 0.13 |
| 22 | 22-Apr | 430.15 | 435.05 | 422.05 | 423.55 | 426.12 | -2.22 | 1,752.26 | 50,802 | 4.04 | 30,227 | 5.55 | 1.29 | 0.31 |
| 23 | 21-Apr | 432.60 | 444.00 | 419.00 | 433.15 | 435.25 | 0.65 | 1,791.98 | 62,877 | 4.99 | 31,232 | 5.74 | 1.36 | 0.32 |
| 24 | 17-Apr | 422.00 | 437.40 | 415.50 | 430.35 | 425.61 | 1.98 | 1,780.40 | 76,683 | 6.09 | 48,398 | 8.89 | 2.06 | 0.49 |
| 25 | 16-Apr | 421.90 | 438.95 | 413.00 | 422.00 | 430.32 | 0.56 | 1,745.00 | 332,512 | 26.41 | 236,264 | 43.41 | 10.17 | 2.39 |
| 26 | 15-Apr | 407.10 | 425.90 | 403.00 | 419.65 | 411.67 | 3.08 | 1,736.13 | 92,557 | 7.35 | 56,478 | 10.38 | 2.33 | 0.57 |
| 27 | 11-Apr | 406.00 | 421.00 | 390.85 | 407.10 | 399.41 | 4.16 | 1,684.21 | 93,870 | 7.46 | 58,819 | 10.81 | 2.35 | 0.59 |
| 28 | 09-Apr | 393.80 | 403.95 | 385.20 | 390.85 | 394.89 | -1.65 | 1,616.98 | 77,436 | 6.15 | 46,195 | 8.49 | 1.82 | 0.47 |
| 29 | 08-Apr | 386.00 | 401.00 | 371.40 | 397.40 | 389.05 | 2.94 | 1,644.08 | 86,236 | 6.85 | 38,733 | 7.12 | 1.51 | 0.39 |
| 30 | 07-Apr | 329.80 | 391.00 | 329.80 | 386.05 | 367.82 | 2.21 | 1,597.12 | 166,614 | 13.24 | 103,802 | 19.07 | 3.82 | 1.05 |
| 31 | 04-Apr | 396.60 | 400.25 | 369.40 | 377.70 | 383.10 | -5.63 | 1,562.58 | 100,399 | 7.98 | 57,818 | 10.62 | 2.22 | 0.58 |
| 32 | 03-Apr | 395.65 | 405.85 | 390.25 | 400.25 | 401.94 | 1.16 | 1,655.87 | 94,447 | 7.50 | 44,944 | 8.26 | 1.81 | 0.45 |
| 33 | 02-Apr | 397.40 | 401.40 | 386.80 | 395.65 | 394.93 | 0.08 | 1,636.84 | 84,612 | 6.72 | 56,559 | 10.39 | 2.23 | 0.57 |
| 34 | 01-Apr | 372.50 | 399.00 | 369.80 | 395.35 | 390.56 | 5.16 | 1,635.60 | 173,873 | 13.81 | 101,188 | 18.59 | 3.95 | 1.02 |
| 35 | 28-Mar | 381.00 | 387.95 | 367.00 | 375.95 | 374.07 | -0.15 | 1,555.34 | 154,762 | 12.29 | 86,564 | 15.91 | 3.24 | 0.88 |
| 36 | 27-Mar | 382.00 | 390.10 | 369.00 | 376.50 | 377.64 | -1.59 | 1,557.61 | 230,997 | 18.35 | 120,853 | 22.21 | 4.56 | 1.22 |
| 37 | 26-Mar | 391.70 | 398.50 | 380.30 | 382.60 | 388.62 | -2.70 | 1,582.85 | 147,124 | 11.69 | 92,082 | 16.92 | 3.58 | 0.93 |
| 38 | 25-Mar | 409.90 | 412.15 | 387.80 | 393.20 | 399.80 | -3.57 | 1,626.70 | 107,686 | 8.55 | 69,882 | 12.84 | 2.79 | 0.71 |
| 39 | 24-Mar | 412.00 | 416.90 | 404.00 | 407.75 | 410.03 | 1.53 | 1,686.90 | 96,871 | 7.70 | 53,552 | 9.84 | 2.20 | 0.54 |
| 40 | 21-Mar | 405.35 | 410.00 | 395.95 | 401.60 | 403.49 | -0.42 | 1,661.46 | 149,009 | 11.84 | 91,848 | 16.88 | 3.71 | 0.93 |
| 41 | 20-Mar | 424.70 | 425.40 | 402.00 | 403.30 | 407.60 | -3.54 | 1,668.49 | 188,752 | 14.99 | 138,403 | 25.43 | 5.64 | 1.40 |
| 42 | 19-Mar | 412.50 | 422.95 | 411.90 | 418.10 | 416.40 | 1.89 | 1,729.72 | 89,416 | 7.10 | 57,777 | 10.62 | 2.41 | 0.58 |
| 43 | 18-Mar | 399.80 | 417.00 | 398.55 | 410.35 | 411.82 | 2.28 | 1,697.66 | 80,129 | 6.37 | 49,536 | 9.10 | 2.04 | 0.50 |
| 44 | 17-Mar | 410.00 | 415.40 | 393.40 | 401.20 | 406.83 | -1.51 | 1,659.80 | 49,662 | 3.95 | 29,323 | 5.39 | 1.19 | 0.30 |
| 45 | 13-Mar | 413.55 | 421.10 | 406.00 | 407.35 | 412.49 | -2.49 | 1,685.24 | 76,544 | 6.08 | 51,785 | 9.52 | 2.14 | 0.52 |
| 46 | 12-Mar | 429.90 | 429.90 | 410.15 | 417.75 | 419.33 | -1.16 | 1,728.27 | 77,003 | 6.12 | 49,831 | 9.16 | 2.09 | 0.50 |
| 47 | 11-Mar | 433.00 | 439.95 | 415.00 | 422.65 | 427.19 | -2.50 | 1,748.54 | 75,656 | 6.01 | 36,062 | 6.63 | 1.54 | 0.36 |
| 48 | 10-Mar | 459.50 | 464.50 | 427.50 | 433.50 | 445.43 | -6.00 | 1,793.43 | 107,397 | 8.53 | 65,807 | 12.09 | 2.93 | 0.67 |
| 49 | 07-Mar | 477.70 | 479.20 | 459.20 | 461.15 | 465.98 | -3.18 | 1,907.82 | 60,214 | 4.78 | 39,563 | 7.27 | 1.84 | 0.40 |
| 50 | 06-Mar | 445.65 | 485.00 | 445.65 | 476.30 | 466.14 | 6.88 | 1,970.50 | 137,521 | 10.92 | 66,738 | 12.26 | 3.11 | 0.68 |
| 51 | 05-Mar | 418.75 | 466.00 | 418.75 | 445.65 | 445.95 | 6.44 | 1,843.69 | 179,173 | 14.23 | 131,442 | 24.15 | 5.86 | 1.33 |
| 52 | 04-Mar | 417.35 | 427.55 | 410.55 | 418.70 | 419.99 | 0.32 | 1,732.20 | 70,666 | 5.61 | 38,690 | 7.11 | 1.62 | 0.39 |
| 53 | 03-Mar | 445.95 | 449.20 | 404.45 | 417.35 | 417.51 | -6.41 | 1,726.61 | 122,076 | 9.70 | 81,734 | 15.02 | 3.41 | 0.83 |
| 54 | 28-Feb | 456.90 | 460.80 | 435.00 | 445.95 | 446.24 | -3.29 | 1,844.94 | 32,991 | 2.62 | 17,810 | 3.27 | 0.79 | 0.18 |
| 55 | 27-Feb | 455.00 | 465.95 | 455.00 | 461.10 | 460.15 | 0.90 | 1,907.61 | 19,410 | 1.54 | 11,991 | 2.20 | 0.55 | 0.12 |
| 56 | 25-Feb | 463.60 | 476.80 | 453.00 | 457.00 | 461.99 | -1.54 | 1,890.00 | 38,262 | 3.04 | 21,373 | 3.93 | 0.99 | 0.22 |
| 57 | 24-Feb | 472.85 | 474.00 | 459.15 | 464.15 | 466.60 | -1.33 | 1,920.23 | 19,392 | 1.54 | 10,991 | 2.02 | 0.51 | 0.11 |
| 58 | 21-Feb | 475.45 | 484.50 | 465.00 | 470.40 | 473.52 | -0.69 | 1,946.09 | 36,238 | 2.88 | 22,154 | 4.07 | 1.05 | 0.22 |
| 59 | 20-Feb | 465.00 | 482.00 | 457.65 | 473.65 | 475.68 | 2.13 | 1,959.53 | 44,237 | 3.51 | 23,724 | 4.36 | 1.13 | 0.24 |
| 60 | 19-Feb | 454.90 | 468.65 | 450.00 | 463.75 | 459.42 | 1.77 | 1,918.58 | 52,560 | 4.18 | 27,982 | 5.14 | 1.29 | 0.28 |
| 61 | 18-Feb | 473.80 | 474.10 | 455.00 | 455.70 | 459.19 | -3.82 | 1,885.27 | 27,958 | 2.22 | 15,360 | 2.82 | 0.71 | 0.16 |
| 62 | 17-Feb | 455.00 | 485.70 | 450.00 | 473.80 | 463.60 | 4.61 | 1,960.15 | 113,287 | 9.00 | 61,649 | 11.33 | 2.86 | 0.62 |
| 63 | 14-Feb | 484.80 | 488.10 | 450.00 | 452.90 | 466.68 | -5.18 | 1,873.69 | 111,619 | 8.87 | 62,992 | 11.58 | 2.94 | 0.64 |
| 64 | 13-Feb | 501.00 | 514.45 | 465.95 | 477.65 | 491.77 | -6.56 | 1,976.08 | 113,605 | 9.02 | 42,407 | 7.79 | 2.09 | 0.43 |
| 65 | 12-Feb | 478.60 | 532.00 | 458.00 | 511.20 | 486.37 | 8.41 | 2,114.88 | 100,829 | 8.01 | 54,121 | 9.95 | 2.63 | 0.55 |
| 66 | 11-Feb | 503.00 | 506.25 | 468.00 | 471.55 | 478.85 | -6.39 | 1,950.85 | 88,639 | 7.04 | 55,791 | 10.25 | 2.67 | 0.56 |
| 67 | 10-Feb | 510.80 | 517.00 | 500.00 | 503.75 | 505.08 | -1.38 | 2,084.06 | 43,150 | 3.43 | 31,727 | 5.83 | 1.60 | 0.32 |