| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 662.8 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5; VWAP21: 536.28 | Low52 Price: 329.8 | Barrier: 420.0; Drift%: -1.2 |
| Basic Industry: Auto Dealer | Total Equity: 41,464,910 | Low52 Date: 07-Apr-2025 | SHP: 49.76 / 9.82 / 16.51 / 23.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 634.5 / 367.0 | Month: 535.15 / 453.1 | Week: 442.1 / 410.0 | Day: 417.9 / 407.1 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 413.35 | 417.90 | 407.10 | 415.00 | 412.08 | 1.19 | 1,720.00 | 17,513 | 1.82 | 7,500 | 1.40 | 0.31 | 8 |
| 2 | 06-Apr | 413.40 | 414.80 | 402.95 | 410.10 | 409.09 | 1.13 | 1,700.48 | 46,733 | 4.85 | 7,985 | 1.49 | 0.33 | 8 |
| 3 | 02-Apr | 395.05 | 413.00 | 385.80 | 405.50 | 405.61 | 1.07 | 1,681.40 | 93,886 | 9.74 | 34,102 | 6.38 | 1.38 | 34 |
| 4 | 01-Apr | 374.00 | 420.00 | 365.00 | 401.20 | 391.57 | 10.69 | 1,663.57 | 90,188 | 9.36 | 33,200 | 6.21 | 1.30 | 33 |
| 5 | 30-Mar | 375.00 | 383.75 | 356.30 | 362.45 | 371.80 | -4.96 | 1,502.90 | 83,852 | 8.70 | 51,861 | 9.70 | 1.93 | 52 |
| 6 | 27-Mar | 377.55 | 390.10 | 366.00 | 381.35 | 379.39 | 0.83 | 1,581.26 | 165,008 | 17.12 | 100,800 | 18.84 | 3.82 | 102 |
| 7 | 25-Mar | 369.00 | 383.00 | 364.00 | 378.20 | 374.18 | 2.90 | 1,568.20 | 109,052 | 11.32 | 70,017 | 13.09 | 2.62 | 71 |
| 8 | 24-Mar | 372.00 | 378.25 | 364.00 | 367.55 | 369.21 | -0.19 | 1,524.04 | 71,722 | 7.44 | 30,765 | 5.75 | 1.14 | 31 |
| 9 | 23-Mar | 357.00 | 378.90 | 347.25 | 368.25 | 356.93 | 2.18 | 1,526.95 | 133,819 | 13.89 | 64,394 | 12.04 | 2.30 | 65 |
| 10 | 20-Mar | 363.00 | 376.70 | 355.00 | 360.40 | 369.13 | -1.07 | 1,494.40 | 145,204 | 15.07 | 107,142 | 20.03 | 3.95 | 108 |
| 11 | 19-Mar | 366.00 | 371.00 | 362.10 | 364.30 | 365.85 | -2.06 | 1,510.57 | 57,883 | 6.01 | 26,802 | 5.01 | 0.98 | 27 |
| 12 | 18-Mar | 357.40 | 394.90 | 356.40 | 371.95 | 377.68 | 4.61 | 1,542.29 | 151,204 | 15.69 | 54,958 | 10.27 | 2.08 | 55 |
| 13 | 17-Mar | 362.80 | 368.70 | 352.30 | 355.55 | 361.18 | -1.21 | 1,474.28 | 60,908 | 6.32 | 28,171 | 5.27 | 1.02 | 28 |
| 14 | 16-Mar | 360.00 | 377.95 | 356.90 | 359.90 | 365.53 | -0.73 | 1,492.32 | 82,475 | 8.56 | 26,820 | 5.01 | 0.98 | 27 |
| 15 | 13-Mar | 356.55 | 367.90 | 340.55 | 362.55 | 352.82 | 2.50 | 1,503.31 | 137,184 | 14.24 | 87,123 | 16.29 | 3.07 | 88 |
| 16 | 12-Mar | 360.00 | 360.05 | 339.50 | 353.70 | 352.48 | -2.60 | 1,466.61 | 88,740 | 9.21 | 35,756 | 6.68 | 1.26 | 36 |
| 17 | 11-Mar | 365.70 | 372.50 | 358.60 | 363.15 | 363.73 | -0.16 | 1,505.80 | 122,745 | 12.74 | 49,349 | 9.23 | 1.79 | 50 |
| 18 | 10-Mar | 362.00 | 372.85 | 355.55 | 363.75 | 365.15 | 1.73 | 1,508.29 | 118,382 | 12.29 | 53,959 | 10.09 | 1.97 | 54 |
| 19 | 09-Mar | 359.00 | 369.35 | 345.10 | 357.55 | 358.18 | -0.67 | 1,482.58 | 67,948 | 7.05 | 29,611 | 5.54 | 1.06 | 30 |
| 20 | 06-Mar | 369.00 | 375.00 | 356.00 | 359.95 | 362.30 | -2.53 | 1,492.53 | 64,554 | 6.70 | 30,038 | 5.62 | 1.09 | 30 |
| 21 | 05-Mar | 382.30 | 387.85 | 364.20 | 369.30 | 370.90 | -2.89 | 1,531.30 | 94,455 | 9.80 | 49,816 | 9.31 | 1.85 | 50 |
| 22 | 04-Mar | 399.65 | 402.25 | 372.35 | 380.30 | 384.42 | -6.27 | 1,576.91 | 120,109 | 12.46 | 56,437 | 10.55 | 2.17 | 57 |
| 23 | 02-Mar | 400.00 | 411.00 | 388.00 | 405.75 | 403.31 | -1.83 | 1,682.44 | 40,478 | 4.20 | 16,515 | 3.09 | 0.67 | 17 |
| 24 | 27-Feb | 414.00 | 418.85 | 411.00 | 413.30 | 414.72 | -0.88 | 1,713.74 | 9,635 | 1.00 | 5,348 | 1.00 | 0.22 | 5 |
| 25 | 26-Feb | 418.50 | 420.00 | 414.25 | 416.95 | 417.13 | 0.16 | 1,728.88 | 20,138 | 2.09 | 9,905 | 1.85 | 0.41 | 10 |
| 26 | 25-Feb | 416.10 | 419.00 | 410.00 | 416.30 | 415.22 | 0.85 | 1,726.18 | 36,125 | 3.75 | 19,913 | 3.72 | 0.83 | 20 |
| 27 | 24-Feb | 433.50 | 433.50 | 410.45 | 412.80 | 417.68 | -4.78 | 1,711.67 | 32,946 | 3.42 | 14,131 | 2.64 | 0.59 | 14 |
| 28 | 23-Feb | 413.10 | 442.10 | 412.65 | 433.50 | 425.44 | 4.95 | 1,797.50 | 72,918 | 7.57 | 31,848 | 5.95 | 1.35 | 32 |
| 29 | 20-Feb | 412.00 | 418.50 | 405.50 | 413.05 | 413.04 | -0.52 | 1,712.71 | 23,599 | 2.45 | 10,498 | 1.96 | 0.43 | 11 |
| 30 | 19-Feb | 440.00 | 440.00 | 410.60 | 415.20 | 422.46 | -2.50 | 1,721.62 | 29,171 | 3.03 | 12,756 | 2.38 | 0.54 | 13 |
| 31 | 18-Feb | 435.15 | 436.15 | 425.00 | 425.85 | 430.07 | -1.29 | 1,765.78 | 27,795 | 2.88 | 14,146 | 2.64 | 0.61 | 14 |
| 32 | 17-Feb | 410.30 | 434.40 | 410.30 | 431.40 | 426.90 | 5.14 | 1,788.80 | 63,848 | 6.63 | 32,485 | 6.07 | 1.39 | 33 |
| 33 | 16-Feb | 425.00 | 425.00 | 406.30 | 410.30 | 412.61 | -3.17 | 1,701.31 | 47,516 | 4.93 | 24,209 | 4.53 | 1.00 | 24 |
| 34 | 13-Feb | 426.80 | 434.70 | 410.40 | 423.75 | 422.26 | -0.71 | 1,757.08 | 91,315 | 9.48 | 40,902 | 7.65 | 1.73 | 41 |
| 35 | 12-Feb | 458.70 | 458.70 | 425.00 | 426.80 | 429.02 | -6.95 | 1,769.72 | 337,339 | 35.01 | 243,373 | 45.50 | 10.44 | 245 |
| 36 | 11-Feb | 445.00 | 467.40 | 435.40 | 458.70 | 453.77 | 3.81 | 1,902.00 | 268,379 | 27.85 | 76,537 | 14.31 | 3.47 | 77 |
| 37 | 10-Feb | 429.05 | 449.50 | 427.80 | 441.85 | 439.12 | 3.28 | 1,832.13 | 123,039 | 12.77 | 52,301 | 9.78 | 2.30 | 53 |
| 38 | 09-Feb | 413.85 | 439.00 | 411.65 | 427.80 | 429.00 | 3.90 | 1,773.87 | 83,483 | 8.66 | 39,121 | 7.31 | 1.00 | 39 |
| 39 | 06-Feb | 413.00 | 416.90 | 403.45 | 411.75 | 410.13 | -1.33 | 1,707.32 | 35,201 | 3.65 | 13,957 | 2.61 | 0.57 | 13 |
| 40 | 05-Feb | 428.35 | 428.35 | 410.50 | 417.30 | 417.38 | -2.09 | 1,730.33 | 43,839 | 4.55 | 12,148 | 2.27 | 0.51 | 11 |
| 41 | 04-Feb | 410.00 | 430.00 | 405.00 | 426.20 | 419.85 | 4.72 | 1,767.23 | 72,123 | 7.48 | 37,641 | 7.04 | 1.58 | 35 |
| 42 | 03-Feb | 405.50 | 428.85 | 397.55 | 407.00 | 406.34 | 1.27 | 1,687.00 | 84,373 | 8.76 | 33,419 | 6.25 | 1.36 | 31 |
| 43 | 02-Feb | 413.05 | 413.05 | 390.80 | 401.90 | 398.53 | -3.30 | 1,666.47 | 59,181 | 6.14 | 25,269 | 4.72 | 1.01 | 23 |
| 44 | 01-Feb | 390.55 | 427.00 | 387.15 | 415.60 | 414.81 | 6.43 | 1,723.28 | 171,602 | 17.81 | 53,992 | 10.09 | 2.24 | 50 |
| 45 | 30-Jan | 394.00 | 400.00 | 385.60 | 390.50 | 391.69 | -1.03 | 1,619.20 | 58,884 | 6.11 | 32,589 | 6.09 | 1.28 | 30 |
| 46 | 29-Jan | 399.00 | 404.95 | 386.00 | 394.55 | 391.89 | -1.03 | 1,636.00 | 132,635 | 13.76 | 68,599 | 12.82 | 2.69 | 63 |
| 47 | 28-Jan | 400.00 | 424.15 | 394.20 | 398.65 | 403.58 | 3.99 | 1,653.00 | 1,508,782 | 156.58 | 851,036 | 159.10 | 34.35 | 786 |
| 48 | 27-Jan | 368.55 | 394.00 | 352.30 | 383.35 | 373.49 | 9.70 | 1,589.56 | 769,959 | 79.90 | 207,514 | 38.79 | 7.75 | 192 |
| 49 | 23-Jan | 363.85 | 366.05 | 345.30 | 349.45 | 353.60 | -3.24 | 1,448.99 | 144,006 | 14.94 | 87,225 | 16.31 | 3.08 | 81 |
| 50 | 22-Jan | 368.90 | 380.00 | 359.50 | 361.15 | 363.23 | -2.05 | 1,497.51 | 2,369,638 | 245.92 | 2,185,426 | 408.57 | 79.38 | 2,018 |
| 51 | 21-Jan | 380.60 | 385.75 | 367.00 | 368.70 | 375.92 | -2.63 | 1,528.81 | 111,035 | 11.52 | 63,353 | 11.84 | 2.38 | 58 |
| 52 | 20-Jan | 393.00 | 394.95 | 373.55 | 378.65 | 386.10 | -4.45 | 1,570.07 | 104,000 | 10.79 | 59,533 | 11.13 | 2.30 | 55 |
| 53 | 19-Jan | 412.95 | 412.95 | 393.00 | 396.30 | 402.78 | -3.74 | 1,643.25 | 123,224 | 12.79 | 87,620 | 16.38 | 3.53 | 81 |
| 54 | 16-Jan | 445.90 | 449.00 | 408.00 | 411.70 | 418.73 | -8.51 | 1,707.11 | 333,912 | 34.65 | 135,484 | 25.33 | 5.67 | 125 |
| 55 | 14-Jan | 450.90 | 455.00 | 437.00 | 450.00 | 446.35 | -1.11 | 1,865.00 | 205,175 | 21.29 | 100,212 | 18.73 | 4.47 | 93 |
| 56 | 13-Jan | 443.55 | 463.00 | 431.70 | 455.05 | 447.93 | 2.09 | 1,886.86 | 99,558 | 10.33 | 50,862 | 9.51 | 2.28 | 47 |
| 57 | 12-Jan | 430.40 | 449.45 | 430.40 | 445.75 | 442.34 | -1.03 | 1,848.30 | 45,433 | 4.71 | 21,979 | 4.11 | 0.97 | 20 |
| 58 | 09-Jan | 455.00 | 458.20 | 441.15 | 450.40 | 450.79 | -0.96 | 1,867.58 | 59,627 | 6.19 | 30,011 | 5.61 | 1.35 | 28 |
| 59 | 08-Jan | 465.00 | 465.00 | 452.05 | 454.75 | 456.82 | -1.77 | 1,885.62 | 42,776 | 4.44 | 25,829 | 4.83 | 1.18 | 24 |
| 60 | 07-Jan | 466.40 | 470.05 | 458.30 | 462.95 | 461.91 | -0.23 | 1,919.62 | 19,701 | 2.04 | 11,830 | 2.21 | 0.55 | 11 |
| 61 | 06-Jan | 470.00 | 470.00 | 461.00 | 464.00 | 464.97 | -1.59 | 1,923.00 | 28,981 | 3.01 | 18,107 | 3.39 | 0.84 | 17 |
| 62 | 05-Jan | 470.00 | 480.25 | 468.45 | 471.50 | 473.54 | -0.99 | 1,955.07 | 40,361 | 4.19 | 21,668 | 4.05 | 1.03 | 20 |
| 63 | 02-Jan | 474.30 | 478.70 | 466.80 | 476.20 | 474.06 | 0.92 | 1,974.56 | 30,283 | 3.14 | 16,683 | 3.12 | 0.79 | 15 |
| 64 | 01-Jan | 475.85 | 475.85 | 469.85 | 471.85 | 472.02 | -0.05 | 1,956.52 | 10,643 | 1.10 | 6,029 | 1.13 | 0.28 | 6 |
| 65 | 31-Dec | 482.95 | 486.20 | 469.90 | 472.10 | 474.35 | 1.30 | 1,957.56 | 135,390 | 14.05 | 77,788 | 14.54 | 3.69 | 72 |
| 66 | 30-Dec | 471.95 | 478.70 | 459.70 | 466.05 | 468.98 | 0.44 | 1,932.47 | 63,760 | 6.62 | 39,706 | 7.42 | 1.86 | 37 |
| 67 | 29-Dec | 475.00 | 485.00 | 453.10 | 464.00 | 462.72 | -2.61 | 1,923.00 | 243,654 | 25.29 | 161,756 | 30.24 | 7.48 | 149 |