| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,149.9 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: 3,975.9; Drift%: 4.2 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 1,960.0 | Barrier: 3,788.0; Drift%: 8.73 |
| Basic Industry: Auto Components & Equipments | Total Equity: 9,347,732 | Low52 Date: 30-Jan-2025 | SHP: 75.0 / 1.18 / 5.75 / 18.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,630.0 / 1,960.0 | Month: 4,149.9 / 3,434.1 | Week: 3,473.9 / 3,274.0 | Day: 4,209.9 / 3,975.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,020.00 | 4,209.90 | 3,975.90 | 4,150.20 | 4,138.05 | 2.04 | 3,879.50 | 95,169 | 23.11 | 19,876 | 12.08 | 8.22 | 118 |
| 2 | 26-Aug | 3,792.40 | 4,125.00 | 3,767.40 | 4,067.40 | 4,010.16 | 7.81 | 3,802.10 | 272,554 | 66.19 | 32,886 | 19.98 | 13.19 | 195 |
| 3 | 25-Aug | 3,815.00 | 3,914.90 | 3,706.70 | 3,772.60 | 3,818.78 | -1.56 | 3,526.53 | 17,381 | 4.22 | 6,314 | 3.84 | 2.41 | 37 |
| 4 | 22-Aug | 3,830.00 | 3,910.00 | 3,795.70 | 3,832.40 | 3,829.67 | -0.76 | 3,582.42 | 6,439 | 1.56 | 2,698 | 1.64 | 1.03 | 16 |
| 5 | 21-Aug | 3,861.00 | 3,897.40 | 3,794.00 | 3,861.90 | 3,853.96 | -0.78 | 3,610.00 | 24,120 | 5.86 | 12,161 | 7.39 | 4.69 | 72 |
| 6 | 20-Aug | 3,707.00 | 3,929.90 | 3,707.00 | 3,892.40 | 3,867.37 | 5.74 | 3,638.51 | 67,218 | 16.32 | 17,206 | 10.45 | 6.65 | 102 |
| 7 | 19-Aug | 3,546.00 | 3,709.00 | 3,507.20 | 3,681.10 | 3,631.81 | 3.81 | 3,440.99 | 28,200 | 6.85 | 11,077 | 6.73 | 4.02 | 66 |
| 8 | 18-Aug | 3,323.40 | 3,581.00 | 3,322.20 | 3,546.00 | 3,510.68 | 7.61 | 3,314.00 | 35,738 | 8.68 | 11,948 | 7.26 | 4.19 | 71 |
| 9 | 14-Aug | 3,367.50 | 3,473.90 | 3,274.00 | 3,295.30 | 3,379.80 | -1.39 | 3,080.36 | 16,348 | 3.97 | 4,135 | 2.51 | 1.40 | 24 |
| 10 | 13-Aug | 3,340.00 | 3,389.80 | 3,284.20 | 3,341.80 | 3,336.74 | -0.02 | 3,123.83 | 15,628 | 3.80 | 7,095 | 4.31 | 2.37 | 42 |
| 11 | 12-Aug | 3,370.30 | 3,425.00 | 3,330.00 | 3,342.60 | 3,374.78 | -0.30 | 3,124.57 | 8,869 | 2.15 | 3,787 | 2.30 | 1.28 | 22 |
| 12 | 11-Aug | 3,374.00 | 3,394.70 | 3,274.30 | 3,352.80 | 3,322.02 | -1.13 | 3,134.11 | 16,718 | 4.06 | 5,577 | 3.39 | 1.85 | 32 |
| 13 | 08-Aug | 3,400.00 | 3,498.70 | 3,272.00 | 3,391.00 | 3,364.61 | 0.15 | 3,169.00 | 58,252 | 14.15 | 12,681 | 7.70 | 4.27 | 74 |
| 14 | 07-Aug | 3,788.00 | 3,788.00 | 3,323.60 | 3,386.00 | 3,504.59 | -11.18 | 3,165.00 | 67,009 | 16.27 | 22,859 | 13.89 | 8.01 | 133 |
| 15 | 06-Aug | 3,899.00 | 3,948.10 | 3,800.00 | 3,812.20 | 3,839.00 | -1.77 | 3,563.54 | 13,984 | 3.40 | 5,676 | 3.45 | 2.00 | 33 |
| 16 | 05-Aug | 3,874.50 | 3,920.00 | 3,834.50 | 3,881.00 | 3,877.36 | 0.94 | 3,627.00 | 6,862 | 1.67 | 3,365 | 2.04 | 1.30 | 20 |
| 17 | 04-Aug | 3,751.00 | 3,865.00 | 3,733.80 | 3,844.80 | 3,818.44 | 3.00 | 3,594.02 | 11,954 | 2.90 | 4,551 | 2.76 | 1.74 | 26 |
| 18 | 01-Aug | 3,929.50 | 3,970.00 | 3,680.00 | 3,732.90 | 3,822.57 | -4.27 | 3,489.41 | 13,218 | 3.21 | 6,099 | 3.71 | 2.33 | 35 |
| 19 | 31-Jul | 3,909.70 | 3,955.00 | 3,805.00 | 3,899.30 | 3,890.23 | -1.17 | 3,644.96 | 7,402 | 1.80 | 3,681 | 2.24 | 1.43 | 21 |
| 20 | 30-Jul | 3,849.00 | 4,001.80 | 3,828.10 | 3,945.60 | 3,933.53 | 3.24 | 3,688.24 | 16,140 | 3.92 | 5,358 | 3.26 | 2.11 | 31 |
| 21 | 29-Jul | 3,820.70 | 3,853.30 | 3,750.00 | 3,821.60 | 3,786.40 | 0.37 | 3,572.33 | 6,704 | 1.63 | 3,171 | 1.93 | 1.20 | 18 |
| 22 | 28-Jul | 3,835.00 | 3,871.10 | 3,770.00 | 3,807.50 | 3,816.53 | -0.55 | 3,559.15 | 7,344 | 1.78 | 3,058 | 1.86 | 1.17 | 18 |
| 23 | 25-Jul | 3,945.00 | 4,065.00 | 3,810.00 | 3,828.60 | 3,912.98 | -3.22 | 3,578.87 | 17,518 | 4.25 | 6,631 | 4.03 | 2.59 | 39 |
| 24 | 24-Jul | 3,864.60 | 3,970.00 | 3,864.60 | 3,955.80 | 3,931.36 | 2.36 | 3,697.78 | 13,390 | 3.25 | 5,127 | 3.11 | 2.02 | 30 |
| 25 | 23-Jul | 3,964.50 | 3,989.50 | 3,852.20 | 3,864.60 | 3,892.72 | -3.41 | 3,612.52 | 16,211 | 3.94 | 6,689 | 4.06 | 2.60 | 39 |
| 26 | 22-Jul | 3,859.00 | 4,069.40 | 3,840.50 | 4,000.90 | 3,970.91 | 3.67 | 3,739.93 | 28,688 | 6.97 | 10,770 | 6.54 | 4.28 | 63 |
| 27 | 21-Jul | 3,919.00 | 3,925.10 | 3,840.00 | 3,859.20 | 3,863.81 | -1.07 | 3,607.48 | 12,204 | 2.96 | 5,855 | 3.56 | 2.26 | 34 |
| 28 | 18-Jul | 3,930.00 | 3,980.00 | 3,836.00 | 3,900.90 | 3,898.84 | -0.33 | 3,646.46 | 20,575 | 5.00 | 5,820 | 3.54 | 2.27 | 34 |
| 29 | 17-Jul | 3,950.00 | 4,149.90 | 3,856.10 | 3,913.70 | 4,021.62 | 3.36 | 3,658.42 | 183,924 | 44.66 | 33,503 | 20.35 | 13.47 | 195 |
| 30 | 16-Jul | 3,576.50 | 3,898.00 | 3,576.50 | 3,786.40 | 3,717.65 | 5.87 | 3,539.43 | 27,754 | 6.74 | 9,124 | 5.54 | 3.39 | 53 |
| 31 | 15-Jul | 3,547.80 | 3,603.00 | 3,547.70 | 3,576.50 | 3,575.45 | 1.34 | 3,343.22 | 5,942 | 1.44 | 3,273 | 1.99 | 1.17 | 19 |
| 32 | 14-Jul | 3,541.50 | 3,594.90 | 3,482.10 | 3,529.20 | 3,534.06 | 0.18 | 3,299.00 | 6,125 | 1.49 | 2,010 | 1.22 | 0.71 | 12 |
| 33 | 11-Jul | 3,501.80 | 3,621.00 | 3,434.10 | 3,523.00 | 3,510.13 | -0.05 | 3,293.00 | 19,949 | 4.84 | 4,521 | 2.75 | 1.59 | 26 |
| 34 | 10-Jul | 3,637.00 | 3,637.00 | 3,479.90 | 3,524.80 | 3,540.96 | -2.40 | 3,294.89 | 5,568 | 1.35 | 2,678 | 1.63 | 0.95 | 16 |
| 35 | 09-Jul | 3,600.00 | 3,643.90 | 3,577.30 | 3,611.60 | 3,607.10 | -0.21 | 3,376.03 | 4,117 | 1.00 | 1,645 | 1.00 | 0.59 | 10 |
| 36 | 08-Jul | 3,645.80 | 3,698.00 | 3,553.40 | 3,619.20 | 3,606.10 | -0.73 | 3,383.13 | 10,749 | 2.61 | 4,119 | 2.50 | 1.49 | 24 |
| 37 | 07-Jul | 3,672.00 | 3,915.00 | 3,611.00 | 3,645.80 | 3,745.29 | -0.67 | 3,408.00 | 33,289 | 8.08 | 10,040 | 6.10 | 3.76 | 58 |
| 38 | 04-Jul | 3,640.00 | 3,711.00 | 3,542.00 | 3,670.40 | 3,637.73 | 1.33 | 3,430.99 | 10,733 | 2.61 | 4,124 | 2.51 | 1.50 | 24 |
| 39 | 03-Jul | 3,540.80 | 3,650.00 | 3,540.10 | 3,622.40 | 3,610.94 | 2.64 | 3,386.12 | 12,645 | 3.07 | 3,962 | 2.41 | 1.43 | 23 |
| 40 | 02-Jul | 3,644.90 | 3,689.90 | 3,493.90 | 3,529.40 | 3,556.64 | -2.92 | 3,299.19 | 14,566 | 3.54 | 5,686 | 3.45 | 2.02 | 33 |
| 41 | 01-Jul | 3,661.30 | 3,748.40 | 3,605.00 | 3,635.40 | 3,685.31 | 0.31 | 3,398.27 | 24,403 | 5.93 | 8,397 | 5.10 | 3.09 | 49 |
| 42 | 30-Jun | 3,548.80 | 3,764.90 | 3,537.90 | 3,624.30 | 3,630.33 | 4.49 | 3,387.90 | 47,037 | 11.42 | 13,235 | 8.04 | 4.80 | 77 |
| 43 | 27-Jun | 3,311.00 | 3,516.10 | 3,310.90 | 3,468.50 | 3,404.13 | 5.51 | 3,242.26 | 30,276 | 7.35 | 14,032 | 8.52 | 4.78 | 82 |
| 44 | 26-Jun | 3,302.00 | 3,340.60 | 3,254.90 | 3,287.50 | 3,286.81 | 0.03 | 3,073.07 | 5,433 | 1.32 | 2,739 | 1.66 | 0.90 | 16 |
| 45 | 25-Jun | 3,282.50 | 3,322.80 | 3,254.50 | 3,286.60 | 3,292.42 | 0.90 | 3,072.23 | 5,025 | 1.22 | 2,216 | 1.35 | 0.73 | 13 |
| 46 | 24-Jun | 3,271.50 | 3,337.60 | 3,215.30 | 3,257.40 | 3,274.85 | 1.11 | 3,044.93 | 8,200 | 1.99 | 3,824 | 2.32 | 1.25 | 22 |
| 47 | 23-Jun | 3,164.90 | 3,223.50 | 3,139.70 | 3,221.50 | 3,192.99 | 1.78 | 3,011.37 | 8,241 | 2.00 | 4,061 | 2.47 | 1.30 | 24 |
| 48 | 20-Jun | 3,190.10 | 3,267.00 | 3,135.00 | 3,165.10 | 3,180.54 | -0.26 | 2,958.65 | 6,739 | 1.64 | 2,357 | 1.43 | 0.75 | 14 |
| 49 | 19-Jun | 3,275.00 | 3,304.10 | 3,140.30 | 3,173.40 | 3,212.46 | -2.81 | 2,966.41 | 13,715 | 3.33 | 6,051 | 3.68 | 1.94 | 35 |
| 50 | 18-Jun | 3,232.60 | 3,363.90 | 3,225.00 | 3,265.20 | 3,278.76 | 1.51 | 3,052.22 | 21,367 | 5.19 | 7,278 | 4.42 | 2.39 | 42 |
| 51 | 17-Jun | 3,265.60 | 3,273.30 | 3,210.00 | 3,216.70 | 3,239.34 | -0.94 | 3,006.88 | 11,271 | 2.74 | 6,313 | 3.84 | 2.04 | 37 |
| 52 | 16-Jun | 3,153.00 | 3,330.00 | 3,109.60 | 3,247.30 | 3,232.38 | 2.88 | 3,035.49 | 31,258 | 7.59 | 14,355 | 8.72 | 4.64 | 84 |
| 53 | 13-Jun | 3,147.00 | 3,216.10 | 3,113.00 | 3,156.40 | 3,174.42 | -0.18 | 2,950.52 | 12,402 | 3.01 | 5,746 | 3.49 | 1.82 | 33 |
| 54 | 12-Jun | 3,190.00 | 3,270.00 | 3,145.10 | 3,162.20 | 3,205.32 | -1.44 | 2,955.94 | 18,527 | 4.50 | 8,456 | 5.14 | 2.71 | 49 |
| 55 | 11-Jun | 3,228.00 | 3,271.60 | 3,190.00 | 3,208.30 | 3,223.27 | -0.25 | 2,999.03 | 17,474 | 4.24 | 9,474 | 5.76 | 3.05 | 55 |
| 56 | 10-Jun | 3,199.80 | 3,247.10 | 3,171.00 | 3,216.50 | 3,207.93 | 0.61 | 3,006.70 | 22,632 | 5.50 | 12,798 | 7.78 | 4.11 | 74 |
| 57 | 09-Jun | 3,180.00 | 3,300.00 | 3,170.20 | 3,196.90 | 3,229.41 | 2.07 | 2,988.38 | 44,760 | 10.87 | 17,388 | 10.56 | 5.62 | 101 |
| 58 | 06-Jun | 3,038.20 | 3,178.00 | 3,036.80 | 3,132.00 | 3,129.03 | 3.66 | 2,927.00 | 30,006 | 7.29 | 10,723 | 6.51 | 3.36 | 62 |
| 59 | 05-Jun | 2,968.70 | 3,130.00 | 2,963.60 | 3,021.40 | 3,061.16 | 2.34 | 2,824.32 | 56,975 | 13.84 | 20,575 | 12.50 | 6.30 | 120 |
| 60 | 04-Jun | 2,930.10 | 3,000.00 | 2,910.00 | 2,952.40 | 2,973.83 | 0.65 | 2,759.82 | 20,952 | 5.09 | 9,390 | 5.70 | 2.79 | 55 |
| 61 | 03-Jun | 2,964.00 | 2,964.50 | 2,910.00 | 2,933.30 | 2,938.87 | -0.05 | 2,741.97 | 6,485 | 1.57 | 3,713 | 2.26 | 1.09 | 22 |
| 62 | 02-Jun | 2,989.50 | 3,002.00 | 2,908.00 | 2,934.70 | 2,971.18 | -1.05 | 2,743.28 | 24,274 | 5.89 | 11,907 | 7.23 | 3.54 | 69 |
| 63 | 30-May | 2,818.00 | 2,982.10 | 2,817.00 | 2,965.80 | 2,946.11 | 5.78 | 2,772.35 | 51,690 | 12.55 | 19,310 | 11.73 | 5.69 | 112 |
| 64 | 29-May | 2,819.80 | 2,869.90 | 2,762.10 | 2,803.80 | 2,808.74 | -0.20 | 2,620.92 | 9,088 | 2.21 | 4,699 | 2.85 | 1.32 | 27 |
| 65 | 28-May | 2,796.50 | 2,824.80 | 2,752.10 | 2,809.40 | 2,801.17 | 0.46 | 2,626.15 | 13,205 | 3.21 | 5,515 | 3.35 | 1.54 | 32 |
| 66 | 27-May | 3,000.00 | 3,009.90 | 2,715.50 | 2,796.50 | 2,886.25 | -3.08 | 2,614.09 | 64,069 | 15.56 | 26,635 | 16.18 | 7.69 | 155 |
| 67 | 26-May | 2,814.50 | 2,950.00 | 2,789.00 | 2,885.30 | 2,878.02 | 3.25 | 2,697.10 | 40,928 | 9.94 | 15,762 | 9.58 | 4.54 | 92 |
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