| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,574.8 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 1,081.0 | Barrier: 1,350.0; Drift%: -5.7 |
| Basic Industry: Auto Components & Equipments | Total Equity: 31,892,416 | Low52 Date: 09-Apr-2025 | SHP: 34.8 / 5.96 / 13.74 / 45.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,414.9 / 1,152.0 | Month: 1,352.0 / 1,254.0 | Week: 1,288.0 / 1,225.5 | Day: 1,295.1 / 1,270.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,295.00 | 1,295.10 | 1,270.10 | 1,277.20 | 1,280.16 | -1.52 | 4,073.30 | 12,202 | 1.81 | 8,051 | 2.22 | 1.03 | 6 |
| 2 | 26-Aug | 1,308.00 | 1,320.00 | 1,280.70 | 1,296.90 | 1,303.31 | -0.03 | 4,136.13 | 20,072 | 2.97 | 13,985 | 3.86 | 1.82 | 10 |
| 3 | 25-Aug | 1,300.00 | 1,310.40 | 1,289.60 | 1,297.30 | 1,295.37 | 0.18 | 4,137.40 | 18,742 | 2.78 | 13,660 | 3.77 | 1.77 | 9 |
| 4 | 22-Aug | 1,329.80 | 1,329.80 | 1,277.10 | 1,295.00 | 1,287.28 | -1.81 | 4,130.00 | 28,283 | 4.19 | 16,681 | 4.60 | 2.15 | 11 |
| 5 | 21-Aug | 1,299.90 | 1,330.00 | 1,296.10 | 1,318.90 | 1,313.93 | 3.21 | 4,206.29 | 80,066 | 11.86 | 49,449 | 13.64 | 6.50 | 34 |
| 6 | 20-Aug | 1,250.00 | 1,294.00 | 1,226.60 | 1,277.90 | 1,266.25 | 3.56 | 4,075.53 | 39,272 | 5.82 | 27,296 | 7.53 | 3.46 | 19 |
| 7 | 19-Aug | 1,223.10 | 1,245.00 | 1,223.00 | 1,234.00 | 1,235.39 | 0.08 | 3,935.00 | 17,821 | 2.64 | 11,093 | 3.06 | 1.37 | 8 |
| 8 | 18-Aug | 1,230.30 | 1,247.00 | 1,222.10 | 1,233.00 | 1,232.11 | 0.22 | 3,932.00 | 18,940 | 2.81 | 10,730 | 2.96 | 1.32 | 7 |
| 9 | 14-Aug | 1,244.00 | 1,249.80 | 1,225.50 | 1,230.30 | 1,232.47 | -2.58 | 3,923.72 | 12,561 | 1.86 | 7,238 | 2.00 | 0.89 | 5 |
| 10 | 13-Aug | 1,278.50 | 1,280.50 | 1,257.90 | 1,262.90 | 1,266.18 | -0.04 | 4,027.69 | 17,143 | 2.54 | 10,272 | 2.83 | 1.30 | 7 |
| 11 | 12-Aug | 1,246.40 | 1,288.00 | 1,240.00 | 1,263.40 | 1,254.90 | 1.36 | 4,029.29 | 11,477 | 1.70 | 7,773 | 2.14 | 0.98 | 5 |
| 12 | 11-Aug | 1,257.50 | 1,257.50 | 1,232.40 | 1,246.40 | 1,246.13 | 0.48 | 3,975.07 | 9,124 | 1.35 | 5,248 | 1.45 | 0.65 | 4 |
| 13 | 08-Aug | 1,263.00 | 1,269.80 | 1,235.00 | 1,240.40 | 1,246.65 | -0.66 | 3,955.94 | 10,898 | 1.61 | 7,278 | 2.01 | 0.91 | 5 |
| 14 | 07-Aug | 1,245.00 | 1,275.00 | 1,225.70 | 1,248.60 | 1,240.06 | 0.01 | 3,982.09 | 15,367 | 2.28 | 7,890 | 2.18 | 0.98 | 5 |
| 15 | 06-Aug | 1,250.00 | 1,257.90 | 1,241.80 | 1,248.50 | 1,247.45 | -0.07 | 3,981.77 | 7,122 | 1.05 | 4,644 | 1.28 | 0.58 | 3 |
| 16 | 05-Aug | 1,262.40 | 1,265.90 | 1,244.00 | 1,249.40 | 1,255.33 | -0.57 | 3,984.64 | 17,133 | 2.54 | 11,213 | 3.09 | 1.41 | 8 |
| 17 | 04-Aug | 1,262.80 | 1,274.90 | 1,236.70 | 1,256.60 | 1,254.28 | 0.30 | 4,007.60 | 10,830 | 1.60 | 5,340 | 1.47 | 0.67 | 4 |
| 18 | 01-Aug | 1,266.60 | 1,350.00 | 1,244.30 | 1,252.80 | 1,276.76 | -0.56 | 3,995.48 | 32,960 | 4.88 | 16,312 | 4.50 | 2.08 | 11 |
| 19 | 31-Jul | 1,282.60 | 1,289.50 | 1,256.00 | 1,259.80 | 1,271.54 | -2.61 | 4,017.81 | 27,413 | 4.06 | 18,968 | 5.23 | 2.41 | 13 |
| 20 | 30-Jul | 1,279.50 | 1,300.00 | 1,273.60 | 1,293.50 | 1,289.63 | 1.51 | 4,125.28 | 13,391 | 1.98 | 7,155 | 1.97 | 0.92 | 5 |
| 21 | 29-Jul | 1,280.00 | 1,281.00 | 1,262.10 | 1,274.30 | 1,273.92 | 0.38 | 4,064.05 | 18,032 | 2.67 | 14,300 | 3.94 | 1.82 | 10 |
| 22 | 28-Jul | 1,304.00 | 1,304.00 | 1,254.00 | 1,269.50 | 1,273.69 | -1.75 | 4,048.74 | 23,991 | 3.55 | 14,400 | 3.97 | 1.83 | 10 |
| 23 | 25-Jul | 1,291.10 | 1,300.90 | 1,288.90 | 1,292.10 | 1,292.30 | -0.56 | 4,120.82 | 15,891 | 2.35 | 11,070 | 3.05 | 1.43 | 8 |
| 24 | 24-Jul | 1,299.70 | 1,315.00 | 1,289.70 | 1,299.40 | 1,303.43 | 0.77 | 4,144.10 | 14,950 | 2.21 | 7,188 | 1.98 | 0.94 | 5 |
| 25 | 23-Jul | 1,299.70 | 1,302.90 | 1,282.10 | 1,289.50 | 1,291.24 | -0.23 | 4,112.53 | 43,753 | 6.48 | 34,136 | 9.41 | 4.41 | 24 |
| 26 | 22-Jul | 1,299.70 | 1,311.00 | 1,292.00 | 1,292.50 | 1,296.69 | -0.07 | 4,122.09 | 15,606 | 2.31 | 9,132 | 2.52 | 1.18 | 6 |
| 27 | 21-Jul | 1,304.30 | 1,304.40 | 1,289.90 | 1,293.40 | 1,295.85 | 0.02 | 4,124.97 | 32,457 | 4.81 | 21,390 | 5.90 | 2.77 | 15 |
| 28 | 18-Jul | 1,305.10 | 1,307.80 | 1,284.00 | 1,293.20 | 1,294.87 | -0.91 | 4,124.33 | 21,333 | 3.16 | 13,901 | 3.83 | 1.80 | 10 |
| 29 | 17-Jul | 1,339.90 | 1,352.00 | 1,292.00 | 1,305.10 | 1,325.25 | -2.40 | 4,162.28 | 46,462 | 6.88 | 21,344 | 5.89 | 2.83 | 15 |
| 30 | 16-Jul | 1,322.40 | 1,348.40 | 1,308.10 | 1,337.20 | 1,335.60 | 1.12 | 4,264.65 | 49,966 | 7.40 | 18,929 | 5.22 | 2.53 | 13 |
| 31 | 15-Jul | 1,295.60 | 1,344.00 | 1,291.80 | 1,322.40 | 1,312.93 | 2.18 | 4,217.45 | 28,970 | 4.29 | 17,783 | 4.90 | 2.33 | 12 |
| 32 | 14-Jul | 1,305.00 | 1,305.00 | 1,285.00 | 1,294.20 | 1,293.37 | -0.03 | 4,127.52 | 11,172 | 1.65 | 6,375 | 1.76 | 0.82 | 4 |
| 33 | 11-Jul | 1,300.40 | 1,310.00 | 1,291.80 | 1,294.60 | 1,293.89 | -0.45 | 4,128.79 | 28,675 | 4.25 | 24,250 | 6.69 | 3.14 | 17 |
| 34 | 10-Jul | 1,293.00 | 1,306.00 | 1,291.30 | 1,300.40 | 1,297.06 | 0.22 | 4,147.29 | 6,751 | 1.00 | 3,806 | 1.05 | 0.49 | 3 |
| 35 | 09-Jul | 1,291.20 | 1,305.60 | 1,291.20 | 1,297.50 | 1,298.15 | 0.19 | 4,138.04 | 12,543 | 1.86 | 7,138 | 1.97 | 0.93 | 5 |
| 36 | 08-Jul | 1,311.90 | 1,315.00 | 1,291.60 | 1,295.00 | 1,300.26 | -0.16 | 4,130.00 | 14,615 | 2.16 | 8,761 | 2.42 | 1.14 | 6 |
| 37 | 07-Jul | 1,318.00 | 1,318.00 | 1,292.00 | 1,297.10 | 1,297.02 | -0.98 | 4,136.77 | 8,458 | 1.25 | 5,132 | 1.42 | 0.67 | 4 |
| 38 | 04-Jul | 1,295.00 | 1,314.20 | 1,293.50 | 1,310.00 | 1,306.18 | 0.40 | 4,177.00 | 10,543 | 1.56 | 5,502 | 1.52 | 0.72 | 4 |
| 39 | 03-Jul | 1,307.80 | 1,317.00 | 1,293.00 | 1,304.80 | 1,305.48 | 0.76 | 4,161.32 | 12,673 | 1.88 | 4,734 | 1.31 | 0.62 | 3 |
| 40 | 02-Jul | 1,292.00 | 1,305.00 | 1,288.00 | 1,294.90 | 1,295.07 | 0.22 | 4,129.75 | 9,824 | 1.45 | 5,282 | 1.46 | 0.68 | 4 |
| 41 | 01-Jul | 1,320.50 | 1,320.80 | 1,291.00 | 1,292.00 | 1,300.30 | -0.97 | 4,120.00 | 16,360 | 2.42 | 9,628 | 2.66 | 1.25 | 7 |
| 42 | 30-Jun | 1,258.00 | 1,310.00 | 1,258.00 | 1,304.60 | 1,288.72 | 3.15 | 4,160.68 | 32,004 | 4.74 | 17,662 | 4.87 | 2.28 | 12 |
| 43 | 27-Jun | 1,252.00 | 1,270.00 | 1,251.70 | 1,264.80 | 1,264.27 | 0.59 | 4,033.75 | 32,819 | 4.86 | 26,001 | 7.17 | 3.29 | 18 |
| 44 | 26-Jun | 1,260.00 | 1,266.30 | 1,241.00 | 1,257.40 | 1,251.25 | 0.18 | 4,010.15 | 11,106 | 1.64 | 6,170 | 1.70 | 0.77 | 4 |
| 45 | 25-Jun | 1,230.00 | 1,259.60 | 1,230.00 | 1,255.20 | 1,248.16 | 2.07 | 4,003.14 | 12,602 | 1.87 | 7,123 | 1.96 | 0.89 | 5 |
| 46 | 24-Jun | 1,240.00 | 1,249.80 | 1,225.20 | 1,229.80 | 1,238.46 | -0.48 | 3,922.13 | 13,779 | 2.04 | 7,251 | 2.00 | 0.90 | 5 |
| 47 | 23-Jun | 1,228.00 | 1,239.90 | 1,208.30 | 1,235.70 | 1,221.39 | 0.88 | 3,940.95 | 30,093 | 4.46 | 18,743 | 5.17 | 2.29 | 13 |
| 48 | 20-Jun | 1,226.70 | 1,239.10 | 1,215.30 | 1,224.90 | 1,225.75 | -0.15 | 3,906.50 | 15,260 | 2.26 | 9,079 | 2.50 | 1.11 | 6 |
| 49 | 19-Jun | 1,222.60 | 1,237.10 | 1,218.00 | 1,226.70 | 1,226.26 | 0.34 | 3,912.24 | 15,095 | 2.24 | 9,421 | 2.60 | 1.16 | 7 |
| 50 | 18-Jun | 1,236.30 | 1,249.50 | 1,215.00 | 1,222.50 | 1,230.47 | -0.13 | 3,898.85 | 25,942 | 3.84 | 11,491 | 3.17 | 1.41 | 8 |
| 51 | 17-Jun | 1,248.40 | 1,260.00 | 1,218.10 | 1,224.10 | 1,232.37 | -1.65 | 3,903.95 | 28,064 | 4.16 | 15,767 | 4.35 | 1.94 | 11 |
| 52 | 16-Jun | 1,251.90 | 1,267.60 | 1,235.00 | 1,244.60 | 1,249.74 | -1.47 | 3,969.33 | 27,158 | 4.02 | 16,945 | 4.67 | 2.12 | 12 |
| 53 | 13-Jun | 1,268.10 | 1,293.00 | 1,250.00 | 1,263.20 | 1,270.23 | -0.96 | 4,028.65 | 42,398 | 6.28 | 27,080 | 7.47 | 3.44 | 19 |
| 54 | 12-Jun | 1,300.00 | 1,309.40 | 1,270.40 | 1,275.40 | 1,290.85 | -1.53 | 4,067.56 | 18,085 | 2.68 | 9,506 | 2.62 | 1.23 | 7 |
| 55 | 11-Jun | 1,303.90 | 1,314.00 | 1,280.60 | 1,295.20 | 1,300.01 | -0.42 | 4,130.71 | 13,477 | 2.00 | 5,965 | 1.65 | 0.78 | 4 |
| 56 | 10-Jun | 1,276.20 | 1,308.40 | 1,272.80 | 1,300.70 | 1,298.30 | 1.92 | 4,148.25 | 22,307 | 3.30 | 14,197 | 3.92 | 1.84 | 10 |
| 57 | 09-Jun | 1,276.60 | 1,283.90 | 1,270.00 | 1,276.20 | 1,274.57 | 0.41 | 4,070.11 | 11,777 | 1.74 | 7,588 | 2.09 | 0.97 | 5 |
| 58 | 06-Jun | 1,260.00 | 1,277.80 | 1,260.00 | 1,271.00 | 1,271.38 | 0.97 | 4,053.00 | 12,860 | 1.90 | 6,554 | 1.81 | 0.83 | 5 |
| 59 | 05-Jun | 1,276.00 | 1,278.90 | 1,252.10 | 1,258.80 | 1,262.95 | -0.27 | 4,014.62 | 20,726 | 3.07 | 12,522 | 3.45 | 1.58 | 9 |
| 60 | 04-Jun | 1,292.40 | 1,298.30 | 1,258.40 | 1,262.20 | 1,274.86 | -2.34 | 4,025.46 | 35,135 | 5.20 | 21,477 | 5.92 | 2.74 | 15 |
| 61 | 03-Jun | 1,298.00 | 1,304.00 | 1,283.00 | 1,292.40 | 1,291.42 | 0.22 | 4,121.78 | 11,915 | 1.76 | 5,797 | 1.60 | 0.75 | 4 |
| 62 | 02-Jun | 1,299.00 | 1,303.00 | 1,279.30 | 1,289.50 | 1,291.06 | 0.18 | 4,112.53 | 10,679 | 1.58 | 5,219 | 1.44 | 0.67 | 4 |
| 63 | 30-May | 1,296.80 | 1,306.20 | 1,280.80 | 1,287.20 | 1,294.40 | -0.74 | 4,105.19 | 17,632 | 2.61 | 9,155 | 2.52 | 1.19 | 6 |
| 64 | 29-May | 1,307.70 | 1,314.00 | 1,284.90 | 1,296.80 | 1,299.82 | -0.04 | 4,135.81 | 22,983 | 3.40 | 10,882 | 3.00 | 1.41 | 8 |
| 65 | 28-May | 1,341.20 | 1,349.40 | 1,266.20 | 1,297.30 | 1,296.60 | -2.79 | 4,137.40 | 77,782 | 11.52 | 48,210 | 13.30 | 6.25 | 33 |
| 66 | 27-May | 1,347.00 | 1,348.10 | 1,327.10 | 1,334.50 | 1,336.35 | -0.94 | 4,256.04 | 6,819 | 1.01 | 3,625 | 1.00 | 0.48 | 3 |
| 67 | 26-May | 1,329.10 | 1,360.00 | 1,323.20 | 1,347.10 | 1,347.51 | 2.28 | 4,296.23 | 24,141 | 3.58 | 11,106 | 3.06 | 1.50 | 8 |
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