| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 3,915.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 3,605.0; Drift%: -2.33 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 1,960.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 9,347,732 | Low52 Date: 30-Jan-2025 | SHP: 75.0 / 0.97 / 5.63 / 18.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,630.0 / 1,960.0 | Month: 3,009.9 / 2,258.0 | Week: 3,764.9 / 3,493.9 | Day: 3,621.0 / 3,434.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,501.80 | 3,621.00 | 3,434.10 | 3,523.00 | 3,510.13 | -0.05 | 3,293.00 | 19,949 | 18.44 | 4,521 | 9.58 | 1.59 | 26 |
| 2 | 10-Jul | 3,637.00 | 3,637.00 | 3,479.90 | 3,524.80 | 3,540.96 | -2.40 | 3,294.89 | 5,568 | 5.15 | 2,678 | 5.67 | 0.95 | 16 |
| 3 | 09-Jul | 3,600.00 | 3,643.90 | 3,577.30 | 3,611.60 | 3,607.10 | -0.21 | 3,376.03 | 4,117 | 3.80 | 1,645 | 3.49 | 0.59 | 10 |
| 4 | 08-Jul | 3,645.80 | 3,698.00 | 3,553.40 | 3,619.20 | 3,606.10 | -0.73 | 3,383.13 | 10,749 | 9.93 | 4,119 | 8.73 | 1.49 | 24 |
| 5 | 07-Jul | 3,672.00 | 3,915.00 | 3,611.00 | 3,645.80 | 3,745.29 | -0.67 | 3,408.00 | 33,289 | 30.77 | 10,040 | 21.27 | 3.76 | 58 |
| 6 | 04-Jul | 3,640.00 | 3,711.00 | 3,542.00 | 3,670.40 | 3,637.73 | 1.33 | 3,430.99 | 10,733 | 9.92 | 4,124 | 8.74 | 1.50 | 24 |
| 7 | 03-Jul | 3,540.80 | 3,650.00 | 3,540.10 | 3,622.40 | 3,610.94 | 2.64 | 3,386.12 | 12,645 | 11.69 | 3,962 | 8.39 | 1.43 | 23 |
| 8 | 02-Jul | 3,644.90 | 3,689.90 | 3,493.90 | 3,529.40 | 3,556.64 | -2.92 | 3,299.19 | 14,566 | 13.46 | 5,686 | 12.05 | 2.02 | 33 |
| 9 | 01-Jul | 3,661.30 | 3,748.40 | 3,605.00 | 3,635.40 | 3,685.31 | 0.31 | 3,398.27 | 24,403 | 22.55 | 8,397 | 17.79 | 3.09 | 49 |
| 10 | 30-Jun | 3,548.80 | 3,764.90 | 3,537.90 | 3,624.30 | 3,630.33 | 4.49 | 3,387.90 | 47,037 | 43.47 | 13,235 | 28.04 | 4.80 | 77 |
| 11 | 27-Jun | 3,311.00 | 3,516.10 | 3,310.90 | 3,468.50 | 3,404.13 | 5.51 | 3,242.26 | 30,276 | 27.98 | 14,032 | 29.73 | 4.78 | 82 |
| 12 | 26-Jun | 3,302.00 | 3,340.60 | 3,254.90 | 3,287.50 | 3,286.81 | 0.03 | 3,073.07 | 5,433 | 5.02 | 2,739 | 5.80 | 0.90 | 16 |
| 13 | 25-Jun | 3,282.50 | 3,322.80 | 3,254.50 | 3,286.60 | 3,292.42 | 0.90 | 3,072.23 | 5,025 | 4.64 | 2,216 | 4.69 | 0.73 | 13 |
| 14 | 24-Jun | 3,271.50 | 3,337.60 | 3,215.30 | 3,257.40 | 3,274.85 | 1.11 | 3,044.93 | 8,200 | 7.58 | 3,824 | 8.10 | 1.25 | 22 |
| 15 | 23-Jun | 3,164.90 | 3,223.50 | 3,139.70 | 3,221.50 | 3,192.99 | 1.78 | 3,011.37 | 8,241 | 7.62 | 4,061 | 8.60 | 1.30 | 24 |
| 16 | 20-Jun | 3,190.10 | 3,267.00 | 3,135.00 | 3,165.10 | 3,180.54 | -0.26 | 2,958.65 | 6,739 | 6.23 | 2,357 | 4.99 | 0.75 | 14 |
| 17 | 19-Jun | 3,275.00 | 3,304.10 | 3,140.30 | 3,173.40 | 3,212.46 | -2.81 | 2,966.41 | 13,715 | 12.68 | 6,051 | 12.82 | 1.94 | 35 |
| 18 | 18-Jun | 3,232.60 | 3,363.90 | 3,225.00 | 3,265.20 | 3,278.76 | 1.51 | 3,052.22 | 21,367 | 19.75 | 7,278 | 15.42 | 2.39 | 42 |
| 19 | 17-Jun | 3,265.60 | 3,273.30 | 3,210.00 | 3,216.70 | 3,239.34 | -0.94 | 3,006.88 | 11,271 | 10.42 | 6,313 | 13.38 | 2.04 | 37 |
| 20 | 16-Jun | 3,153.00 | 3,330.00 | 3,109.60 | 3,247.30 | 3,232.38 | 2.88 | 3,035.49 | 31,258 | 28.89 | 14,355 | 30.41 | 4.64 | 84 |
| 21 | 13-Jun | 3,147.00 | 3,216.10 | 3,113.00 | 3,156.40 | 3,174.42 | -0.18 | 2,950.52 | 12,402 | 11.46 | 5,746 | 12.17 | 1.82 | 33 |
| 22 | 12-Jun | 3,190.00 | 3,270.00 | 3,145.10 | 3,162.20 | 3,205.32 | -1.44 | 2,955.94 | 18,527 | 17.12 | 8,456 | 17.92 | 2.71 | 49 |
| 23 | 11-Jun | 3,228.00 | 3,271.60 | 3,190.00 | 3,208.30 | 3,223.27 | -0.25 | 2,999.03 | 17,474 | 16.15 | 9,474 | 20.07 | 3.05 | 55 |
| 24 | 10-Jun | 3,199.80 | 3,247.10 | 3,171.00 | 3,216.50 | 3,207.93 | 0.61 | 3,006.70 | 22,632 | 20.92 | 12,798 | 27.11 | 4.11 | 74 |
| 25 | 09-Jun | 3,180.00 | 3,300.00 | 3,170.20 | 3,196.90 | 3,229.41 | 2.07 | 2,988.38 | 44,760 | 41.37 | 17,388 | 36.84 | 5.62 | 101 |
| 26 | 06-Jun | 3,038.20 | 3,178.00 | 3,036.80 | 3,132.00 | 3,129.03 | 3.66 | 2,927.00 | 30,006 | 27.73 | 10,723 | 22.72 | 3.36 | 62 |
| 27 | 05-Jun | 2,968.70 | 3,130.00 | 2,963.60 | 3,021.40 | 3,061.16 | 2.34 | 2,824.32 | 56,975 | 52.66 | 20,575 | 43.59 | 6.30 | 120 |
| 28 | 04-Jun | 2,930.10 | 3,000.00 | 2,910.00 | 2,952.40 | 2,973.83 | 0.65 | 2,759.82 | 20,952 | 19.36 | 9,390 | 19.89 | 2.79 | 55 |
| 29 | 03-Jun | 2,964.00 | 2,964.50 | 2,910.00 | 2,933.30 | 2,938.87 | -0.05 | 2,741.97 | 6,485 | 5.99 | 3,713 | 7.87 | 1.09 | 22 |
| 30 | 02-Jun | 2,989.50 | 3,002.00 | 2,908.00 | 2,934.70 | 2,971.18 | -1.05 | 2,743.28 | 24,274 | 22.43 | 11,907 | 25.23 | 3.54 | 69 |
| 31 | 30-May | 2,818.00 | 2,982.10 | 2,817.00 | 2,965.80 | 2,946.11 | 5.78 | 2,772.35 | 51,690 | 47.77 | 19,310 | 40.91 | 5.69 | 112 |
| 32 | 29-May | 2,819.80 | 2,869.90 | 2,762.10 | 2,803.80 | 2,808.74 | -0.20 | 2,620.92 | 9,088 | 8.40 | 4,699 | 9.96 | 1.32 | 27 |
| 33 | 28-May | 2,796.50 | 2,824.80 | 2,752.10 | 2,809.40 | 2,801.17 | 0.46 | 2,626.15 | 13,205 | 12.20 | 5,515 | 11.68 | 1.54 | 32 |
| 34 | 27-May | 3,000.00 | 3,009.90 | 2,715.50 | 2,796.50 | 2,886.25 | -3.08 | 2,614.09 | 64,069 | 59.21 | 26,635 | 56.43 | 7.69 | 155 |
| 35 | 26-May | 2,814.50 | 2,950.00 | 2,789.00 | 2,885.30 | 2,878.02 | 3.25 | 2,697.10 | 40,928 | 37.83 | 15,762 | 33.39 | 4.54 | 92 |
| 36 | 23-May | 2,789.20 | 2,819.90 | 2,754.20 | 2,794.50 | 2,789.22 | 0.72 | 2,612.22 | 3,068 | 2.84 | 1,935 | 4.10 | 0.54 | 11 |
| 37 | 22-May | 2,804.20 | 2,813.80 | 2,728.00 | 2,774.60 | 2,769.06 | -1.02 | 2,593.62 | 3,925 | 3.63 | 2,518 | 5.33 | 0.70 | 15 |
| 38 | 21-May | 2,685.70 | 2,828.80 | 2,664.60 | 2,803.30 | 2,791.65 | 5.21 | 2,620.45 | 10,958 | 10.13 | 5,162 | 10.94 | 1.44 | 30 |
| 39 | 20-May | 2,759.20 | 2,850.00 | 2,650.00 | 2,664.40 | 2,751.56 | -2.93 | 2,490.61 | 14,093 | 13.02 | 7,312 | 15.49 | 2.01 | 43 |
| 40 | 19-May | 2,686.00 | 2,775.00 | 2,686.00 | 2,744.80 | 2,742.69 | 2.99 | 2,565.77 | 7,757 | 7.17 | 4,336 | 9.19 | 1.19 | 24 |
| 41 | 16-May | 2,699.90 | 2,792.00 | 2,650.00 | 2,665.00 | 2,719.17 | 2.67 | 2,491.00 | 19,978 | 18.46 | 7,408 | 15.69 | 2.01 | 41 |
| 42 | 15-May | 2,580.50 | 2,644.80 | 2,548.00 | 2,595.80 | 2,599.08 | 0.11 | 2,426.48 | 3,380 | 3.12 | 1,750 | 3.71 | 0.45 | 10 |
| 43 | 14-May | 2,598.00 | 2,700.00 | 2,580.50 | 2,592.90 | 2,611.18 | 0.60 | 2,423.77 | 7,360 | 6.80 | 2,779 | 5.89 | 0.73 | 16 |
| 44 | 13-May | 2,443.50 | 2,590.00 | 2,433.70 | 2,577.40 | 2,529.09 | 5.98 | 2,409.28 | 5,997 | 5.54 | 3,979 | 8.43 | 1.01 | 22 |
| 45 | 12-May | 2,350.40 | 2,510.00 | 2,350.40 | 2,432.00 | 2,440.17 | 3.79 | 2,273.00 | 4,410 | 4.08 | 2,060 | 4.36 | 0.50 | 12 |
| 46 | 09-May | 2,337.00 | 2,358.40 | 2,310.30 | 2,343.30 | 2,337.90 | -0.64 | 2,190.45 | 1,135 | 1.05 | 581 | 1.23 | 0.14 | 3 |
| 47 | 08-May | 2,368.60 | 2,451.80 | 2,349.90 | 2,358.40 | 2,398.58 | 0.09 | 2,204.57 | 3,851 | 3.56 | 1,751 | 3.71 | 0.42 | 10 |
| 48 | 07-May | 2,258.50 | 2,423.80 | 2,258.00 | 2,356.20 | 2,337.30 | 1.20 | 2,202.51 | 2,303 | 2.13 | 875 | 1.85 | 0.20 | 5 |
| 49 | 06-May | 2,368.30 | 2,387.80 | 2,310.00 | 2,328.30 | 2,346.60 | -1.18 | 2,176.43 | 1,081 | 1.00 | 471 | 1.00 | 0.11 | 3 |
| 50 | 05-May | 2,293.10 | 2,367.70 | 2,293.10 | 2,356.00 | 2,342.13 | 1.42 | 2,202.00 | 1,790 | 1.65 | 829 | 1.76 | 0.19 | 5 |
| 51 | 02-May | 2,367.40 | 2,382.40 | 2,308.10 | 2,323.00 | 2,341.41 | -1.36 | 2,171.00 | 2,864 | 2.65 | 1,424 | 3.02 | 0.33 | 8 |
| 52 | 30-Apr | 2,416.50 | 2,420.30 | 2,350.00 | 2,355.00 | 2,375.65 | -2.69 | 2,201.00 | 2,682 | 2.48 | 1,376 | 2.92 | 0.33 | 8 |
| 53 | 29-Apr | 2,413.10 | 2,453.90 | 2,390.20 | 2,420.20 | 2,427.01 | 0.82 | 2,262.34 | 6,031 | 5.57 | 4,121 | 8.73 | 1.00 | 23 |
| 54 | 28-Apr | 2,490.00 | 2,500.00 | 2,380.00 | 2,400.50 | 2,436.04 | -3.92 | 2,243.92 | 6,900 | 6.38 | 4,135 | 8.76 | 1.01 | 23 |
| 55 | 25-Apr | 2,558.30 | 2,558.30 | 2,475.20 | 2,498.40 | 2,504.02 | -1.99 | 2,335.44 | 5,528 | 5.11 | 3,273 | 6.93 | 0.82 | 18 |
| 56 | 24-Apr | 2,576.20 | 2,576.20 | 2,521.10 | 2,549.00 | 2,545.87 | -1.22 | 2,382.00 | 2,421 | 2.24 | 1,280 | 2.71 | 0.33 | 7 |
| 57 | 23-Apr | 2,576.50 | 2,600.00 | 2,570.00 | 2,580.40 | 2,577.14 | -0.76 | 2,412.09 | 1,874 | 1.73 | 1,299 | 2.75 | 0.33 | 7 |
| 58 | 22-Apr | 2,485.00 | 2,695.20 | 2,485.00 | 2,600.10 | 2,567.70 | 3.68 | 2,430.50 | 4,770 | 4.41 | 3,015 | 6.39 | 0.77 | 17 |
| 59 | 21-Apr | 2,505.80 | 2,543.00 | 2,478.00 | 2,507.80 | 2,498.59 | 0.61 | 2,344.22 | 2,152 | 1.99 | 1,051 | 2.23 | 0.26 | 6 |
| 60 | 17-Apr | 2,480.60 | 2,510.00 | 2,458.00 | 2,492.70 | 2,486.59 | 0.49 | 2,330.11 | 1,472 | 1.36 | 816 | 1.73 | 0.20 | 5 |
| 61 | 16-Apr | 2,441.40 | 2,492.90 | 2,440.00 | 2,480.60 | 2,473.60 | 1.56 | 2,318.80 | 1,909 | 1.76 | 1,102 | 2.33 | 0.27 | 6 |
| 62 | 15-Apr | 2,412.00 | 2,468.10 | 2,401.10 | 2,442.50 | 2,437.93 | 1.44 | 2,283.18 | 2,717 | 2.51 | 1,318 | 2.79 | 0.32 | 7 |
| 63 | 11-Apr | 2,349.00 | 2,428.95 | 2,333.55 | 2,407.90 | 2,385.08 | 3.58 | 2,250.84 | 2,505 | 2.32 | 1,100 | 2.33 | 0.26 | 6 |
| 64 | 09-Apr | 2,396.10 | 2,405.60 | 2,307.10 | 2,324.60 | 2,352.47 | -3.86 | 2,172.97 | 1,900 | 1.76 | 964 | 2.04 | 0.23 | 5 |
| 65 | 08-Apr | 2,393.35 | 2,448.25 | 2,382.05 | 2,418.05 | 2,412.04 | 1.03 | 2,260.33 | 2,742 | 2.53 | 1,178 | 2.50 | 0.28 | 7 |
| 66 | 07-Apr | 2,100.05 | 2,500.00 | 2,100.05 | 2,393.35 | 2,342.93 | -5.40 | 2,237.24 | 8,379 | 7.74 | 3,104 | 6.58 | 0.73 | 17 |
| 67 | 04-Apr | 2,584.45 | 2,594.90 | 2,512.45 | 2,530.10 | 2,548.27 | -2.08 | 2,365.07 | 3,155 | 2.92 | 1,468 | 3.11 | 0.37 | 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 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