| 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: 1,260.0; Drift%: 5.19 |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 1,081.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 31,892,416 | Low52 Date: 09-Apr-2025 | SHP: 34.8 / 5.92 / 13.87 / 45.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,414.9 / 1,152.0 | Month: 1,277.95 / 1,155.0 | Week: 1,355.0 / 1,231.1 | Day: 1,335.4 / 1,307.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,331.20 | 1,335.40 | 1,307.50 | 1,329.00 | 1,320.85 | -0.59 | 4,238.00 | 9,826 | 1.00 | 5,023 | 1.00 | 0.66 | 0.03 |
| 2 | 21-May | 1,310.30 | 1,340.00 | 1,305.00 | 1,336.90 | 1,326.45 | 1.43 | 4,263.70 | 19,219 | 1.96 | 9,944 | 1.99 | 1.32 | 0.07 |
| 3 | 20-May | 1,354.90 | 1,355.00 | 1,312.10 | 1,318.00 | 1,331.01 | -2.46 | 4,203.00 | 20,382 | 2.07 | 11,424 | 2.28 | 1.52 | 0.08 |
| 4 | 19-May | 1,333.00 | 1,355.00 | 1,322.30 | 1,351.20 | 1,341.68 | 1.85 | 4,309.30 | 27,349 | 2.78 | 15,044 | 3.01 | 2.02 | 0.10 |
| 5 | 16-May | 1,325.00 | 1,336.00 | 1,299.20 | 1,326.70 | 1,319.53 | 0.34 | 4,231.17 | 34,354 | 3.50 | 16,906 | 3.38 | 2.23 | 0.12 |
| 6 | 15-May | 1,265.80 | 1,355.00 | 1,260.00 | 1,322.20 | 1,303.36 | 5.09 | 4,216.82 | 60,267 | 6.13 | 32,109 | 6.42 | 4.18 | 0.22 |
| 7 | 14-May | 1,245.00 | 1,285.00 | 1,232.10 | 1,258.10 | 1,259.17 | 1.48 | 4,012.38 | 49,844 | 5.07 | 27,822 | 5.56 | 3.50 | 0.19 |
| 8 | 13-May | 1,253.00 | 1,253.00 | 1,231.10 | 1,239.70 | 1,239.76 | -0.65 | 3,953.70 | 25,617 | 2.61 | 17,671 | 3.53 | 2.19 | 0.12 |
| 9 | 12-May | 1,268.00 | 1,290.00 | 1,239.10 | 1,247.80 | 1,260.71 | 2.38 | 3,979.54 | 41,167 | 4.19 | 24,781 | 4.95 | 3.12 | 0.17 |
| 10 | 09-May | 1,205.00 | 1,240.00 | 1,190.00 | 1,218.80 | 1,203.55 | -0.29 | 3,887.05 | 23,820 | 2.42 | 13,971 | 2.79 | 1.68 | 0.10 |
| 11 | 08-May | 1,222.00 | 1,278.40 | 1,216.20 | 1,222.40 | 1,252.75 | 0.46 | 3,898.53 | 44,461 | 4.52 | 16,573 | 3.31 | 2.08 | 0.11 |
| 12 | 07-May | 1,199.90 | 1,234.60 | 1,197.30 | 1,216.80 | 1,217.35 | -0.36 | 3,880.67 | 27,310 | 2.78 | 14,713 | 2.94 | 1.79 | 0.10 |
| 13 | 06-May | 1,256.50 | 1,273.30 | 1,212.00 | 1,221.20 | 1,249.29 | -2.80 | 3,894.70 | 27,716 | 2.82 | 15,732 | 3.14 | 1.97 | 0.11 |
| 14 | 05-May | 1,269.00 | 1,297.00 | 1,240.80 | 1,256.40 | 1,267.57 | 3.51 | 4,006.96 | 82,113 | 8.36 | 34,446 | 6.88 | 4.37 | 0.24 |
| 15 | 02-May | 1,207.50 | 1,240.00 | 1,198.60 | 1,213.80 | 1,216.59 | 1.70 | 3,871.10 | 56,397 | 5.74 | 23,744 | 4.74 | 2.89 | 0.16 |
| 16 | 30-Apr | 1,219.00 | 1,221.00 | 1,185.00 | 1,193.50 | 1,204.39 | -1.22 | 3,806.36 | 24,377 | 2.48 | 14,693 | 2.94 | 1.77 | 0.10 |
| 17 | 29-Apr | 1,218.90 | 1,235.00 | 1,206.00 | 1,208.20 | 1,217.37 | -0.38 | 3,853.24 | 12,107 | 1.23 | 6,837 | 1.37 | 0.83 | 0.05 |
| 18 | 28-Apr | 1,205.00 | 1,236.90 | 1,200.20 | 1,212.80 | 1,218.71 | -0.70 | 3,867.91 | 18,465 | 1.88 | 7,978 | 1.59 | 0.97 | 0.06 |
| 19 | 25-Apr | 1,264.00 | 1,268.80 | 1,201.00 | 1,221.40 | 1,227.28 | -3.37 | 3,895.34 | 38,920 | 3.96 | 13,489 | 2.70 | 1.66 | 0.09 |
| 20 | 24-Apr | 1,266.00 | 1,294.00 | 1,253.30 | 1,264.00 | 1,277.45 | 0.00 | 4,031.00 | 45,162 | 4.60 | 26,589 | 5.31 | 3.40 | 0.18 |
| 21 | 23-Apr | 1,221.00 | 1,270.00 | 1,215.00 | 1,264.00 | 1,242.21 | 3.11 | 4,031.00 | 29,506 | 3.00 | 16,389 | 3.27 | 2.04 | 0.11 |
| 22 | 22-Apr | 1,229.00 | 1,229.90 | 1,209.00 | 1,225.90 | 1,223.38 | 1.02 | 3,909.69 | 14,855 | 1.51 | 9,459 | 1.89 | 1.16 | 0.07 |
| 23 | 21-Apr | 1,226.90 | 1,242.00 | 1,207.10 | 1,213.50 | 1,221.58 | -0.25 | 3,870.14 | 25,651 | 2.61 | 14,849 | 2.97 | 1.81 | 0.10 |
| 24 | 17-Apr | 1,195.20 | 1,219.40 | 1,189.10 | 1,216.50 | 1,209.87 | 1.43 | 3,879.71 | 10,697 | 1.09 | 5,578 | 1.11 | 0.67 | 0.04 |
| 25 | 16-Apr | 1,177.40 | 1,204.50 | 1,170.10 | 1,199.40 | 1,192.77 | 2.55 | 3,825.18 | 13,709 | 1.40 | 7,898 | 1.58 | 0.94 | 0.05 |
| 26 | 15-Apr | 1,144.00 | 1,177.80 | 1,129.40 | 1,169.60 | 1,152.79 | 4.84 | 3,730.14 | 46,858 | 4.77 | 31,879 | 6.37 | 3.67 | 0.22 |
| 27 | 11-Apr | 1,113.75 | 1,133.85 | 1,107.00 | 1,115.60 | 1,118.91 | 0.97 | 3,557.92 | 15,543 | 1.58 | 6,404 | 1.28 | 0.72 | 0.04 |
| 28 | 09-Apr | 1,121.25 | 1,121.25 | 1,081.00 | 1,104.85 | 1,097.97 | 0.01 | 3,523.63 | 28,121 | 2.86 | 13,332 | 2.66 | 1.46 | 0.09 |
| 29 | 08-Apr | 1,150.00 | 1,170.00 | 1,100.05 | 1,104.70 | 1,120.13 | -3.22 | 3,523.16 | 55,972 | 5.70 | 35,605 | 7.11 | 3.99 | 0.25 |
| 30 | 07-Apr | 1,100.00 | 1,180.00 | 1,100.00 | 1,141.50 | 1,136.30 | -4.91 | 3,640.52 | 52,771 | 5.37 | 27,928 | 5.58 | 3.17 | 0.19 |
| 31 | 04-Apr | 1,207.90 | 1,212.75 | 1,187.65 | 1,200.45 | 1,200.05 | -0.52 | 3,828.53 | 15,875 | 1.62 | 10,955 | 2.19 | 1.31 | 0.08 |
| 32 | 03-Apr | 1,227.00 | 1,235.60 | 1,203.00 | 1,206.70 | 1,212.42 | -1.91 | 3,848.46 | 18,458 | 1.88 | 11,356 | 2.27 | 1.38 | 0.08 |
| 33 | 02-Apr | 1,219.90 | 1,238.05 | 1,195.50 | 1,230.25 | 1,224.05 | 0.27 | 3,923.56 | 14,103 | 1.44 | 6,716 | 1.34 | 0.82 | 0.05 |
| 34 | 01-Apr | 1,184.00 | 1,235.00 | 1,184.00 | 1,226.95 | 1,213.31 | 3.01 | 3,913.04 | 12,258 | 1.25 | 5,004 | 1.00 | 0.61 | 0.03 |
| 35 | 28-Mar | 1,230.90 | 1,233.05 | 1,163.95 | 1,191.10 | 1,208.64 | -1.98 | 3,798.71 | 16,581 | 1.69 | 8,400 | 1.68 | 1.02 | 0.06 |
| 36 | 27-Mar | 1,205.60 | 1,224.70 | 1,201.25 | 1,215.15 | 1,214.27 | 0.42 | 3,875.41 | 20,094 | 2.04 | 12,034 | 2.40 | 1.46 | 0.08 |
| 37 | 26-Mar | 1,240.00 | 1,247.55 | 1,204.00 | 1,210.10 | 1,222.97 | -1.79 | 3,859.30 | 12,863 | 1.31 | 6,248 | 1.25 | 0.76 | 0.04 |
| 38 | 25-Mar | 1,264.00 | 1,269.25 | 1,216.20 | 1,232.20 | 1,238.80 | -1.23 | 3,929.78 | 57,944 | 5.90 | 40,231 | 8.04 | 4.98 | 0.28 |
| 39 | 24-Mar | 1,259.00 | 1,275.00 | 1,242.90 | 1,247.50 | 1,251.90 | -0.23 | 3,978.58 | 45,399 | 4.62 | 33,407 | 6.67 | 4.18 | 0.23 |
| 40 | 21-Mar | 1,255.00 | 1,277.95 | 1,238.65 | 1,250.40 | 1,256.54 | -0.23 | 3,987.83 | 33,079 | 3.37 | 18,399 | 3.68 | 2.31 | 0.13 |
| 41 | 20-Mar | 1,240.00 | 1,275.00 | 1,240.00 | 1,253.30 | 1,252.55 | 0.94 | 3,997.08 | 41,967 | 4.27 | 26,803 | 5.36 | 3.36 | 0.19 |
| 42 | 19-Mar | 1,250.00 | 1,273.65 | 1,234.05 | 1,241.65 | 1,247.20 | -1.74 | 3,959.92 | 26,114 | 2.66 | 14,568 | 2.91 | 1.82 | 0.10 |
| 43 | 18-Mar | 1,191.60 | 1,275.35 | 1,191.60 | 1,263.60 | 1,251.04 | 5.62 | 4,029.93 | 80,091 | 8.15 | 19,541 | 3.90 | 2.44 | 0.14 |
| 44 | 17-Mar | 1,200.00 | 1,224.00 | 1,176.00 | 1,196.35 | 1,192.43 | 0.88 | 3,815.45 | 11,144 | 1.13 | 6,384 | 1.28 | 0.76 | 0.04 |
| 45 | 13-Mar | 1,199.00 | 1,209.00 | 1,179.50 | 1,185.90 | 1,190.53 | -0.65 | 3,782.12 | 17,805 | 1.81 | 10,897 | 2.18 | 1.30 | 0.08 |
| 46 | 12-Mar | 1,224.20 | 1,232.60 | 1,182.05 | 1,193.70 | 1,199.69 | -2.48 | 3,807.00 | 16,111 | 1.64 | 10,592 | 2.12 | 1.27 | 0.07 |
| 47 | 11-Mar | 1,201.65 | 1,237.05 | 1,201.65 | 1,224.00 | 1,216.63 | 0.25 | 3,903.00 | 21,718 | 2.21 | 14,644 | 2.93 | 1.78 | 0.10 |
| 48 | 10-Mar | 1,235.25 | 1,257.85 | 1,210.00 | 1,221.00 | 1,227.93 | -1.67 | 3,894.00 | 11,725 | 1.19 | 7,739 | 1.55 | 0.95 | 0.05 |
| 49 | 07-Mar | 1,249.00 | 1,265.65 | 1,240.00 | 1,241.70 | 1,253.31 | 0.46 | 3,960.08 | 16,104 | 1.64 | 9,748 | 1.95 | 1.22 | 0.07 |
| 50 | 06-Mar | 1,190.00 | 1,243.90 | 1,190.00 | 1,236.00 | 1,224.48 | 3.67 | 3,941.00 | 17,255 | 1.76 | 9,943 | 1.99 | 1.22 | 0.07 |
| 51 | 05-Mar | 1,170.00 | 1,219.90 | 1,170.00 | 1,192.30 | 1,199.34 | 0.88 | 3,802.53 | 17,527 | 1.78 | 13,020 | 2.60 | 1.56 | 0.09 |
| 52 | 04-Mar | 1,166.90 | 1,210.00 | 1,166.90 | 1,181.85 | 1,186.81 | -0.93 | 3,769.21 | 14,648 | 1.49 | 8,567 | 1.71 | 1.02 | 0.06 |
| 53 | 03-Mar | 1,216.75 | 1,217.80 | 1,155.00 | 1,192.95 | 1,177.39 | -0.68 | 3,804.61 | 21,353 | 2.17 | 12,698 | 2.54 | 1.50 | 0.09 |
| 54 | 28-Feb | 1,220.00 | 1,223.45 | 1,154.40 | 1,201.10 | 1,189.44 | -2.37 | 3,830.60 | 45,312 | 4.61 | 29,305 | 5.86 | 3.49 | 0.20 |
| 55 | 27-Feb | 1,258.00 | 1,258.00 | 1,224.95 | 1,230.30 | 1,239.64 | -1.44 | 3,923.72 | 9,945 | 1.01 | 5,699 | 1.14 | 0.71 | 0.04 |
| 56 | 25-Feb | 1,250.00 | 1,273.00 | 1,241.10 | 1,248.25 | 1,256.09 | -1.58 | 3,980.97 | 7,850 | 0.80 | 5,153 | 1.03 | 0.65 | 0.04 |
| 57 | 24-Feb | 1,279.95 | 1,295.85 | 1,252.00 | 1,268.30 | 1,276.33 | -2.15 | 4,044.92 | 8,859 | 0.90 | 3,857 | 0.77 | 0.49 | 0.03 |
| 58 | 21-Feb | 1,257.50 | 1,300.00 | 1,238.55 | 1,296.15 | 1,271.70 | 2.04 | 4,133.74 | 13,963 | 1.42 | 7,649 | 1.53 | 0.97 | 0.05 |
| 59 | 20-Feb | 1,239.75 | 1,279.00 | 1,231.00 | 1,270.20 | 1,260.49 | 3.08 | 4,050.97 | 7,454 | 0.76 | 3,653 | 0.73 | 0.46 | 0.03 |
| 60 | 19-Feb | 1,215.00 | 1,244.05 | 1,215.00 | 1,232.20 | 1,232.63 | 0.46 | 3,929.78 | 6,117 | 0.62 | 2,233 | 0.45 | 0.28 | 0.02 |
| 61 | 18-Feb | 1,260.00 | 1,270.40 | 1,210.10 | 1,226.60 | 1,227.42 | -2.63 | 3,911.92 | 10,968 | 1.12 | 6,346 | 1.27 | 0.78 | 0.04 |
| 62 | 17-Feb | 1,262.90 | 1,310.00 | 1,225.00 | 1,259.75 | 1,250.07 | 1.08 | 4,017.65 | 26,627 | 2.71 | 16,774 | 3.35 | 2.10 | 0.12 |
| 63 | 14-Feb | 1,250.80 | 1,260.65 | 1,225.00 | 1,246.35 | 1,238.95 | -1.85 | 3,974.91 | 16,213 | 1.65 | 10,234 | 2.04 | 1.27 | 0.07 |
| 64 | 13-Feb | 1,303.45 | 1,303.45 | 1,255.05 | 1,269.85 | 1,272.36 | -1.31 | 4,049.86 | 6,675 | 0.68 | 2,977 | 0.59 | 0.38 | 0.02 |
| 65 | 12-Feb | 1,267.95 | 1,300.00 | 1,219.05 | 1,286.70 | 1,253.44 | 0.62 | 4,103.60 | 28,807 | 2.93 | 12,823 | 2.56 | 1.61 | 0.09 |
| 66 | 11-Feb | 1,285.30 | 1,285.30 | 1,261.00 | 1,278.80 | 1,273.03 | -0.61 | 4,078.40 | 13,878 | 1.41 | 8,890 | 1.78 | 1.13 | 0.06 |
| 67 | 10-Feb | 1,362.00 | 1,371.70 | 1,272.05 | 1,286.60 | 1,302.05 | -5.37 | 4,103.28 | 31,675 | 3.22 | 17,433 | 3.48 | 2.27 | 0.12 |
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