| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,823.9 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 12-Feb-2026 | Bumper: 1,594.0; Drift%: 2.47 |
| Industry: Auto Components | Face Value: 2; VWAP21: | Low52 Price: 449.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 68,157,705 | Low52 Date: 07-Apr-2025 | SHP: 55.98 / 8.0 / 16.52 / 19.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 684.5 / 480.0 | Month: 1,620.0 / 1,396.2 | Week: 1,812.0 / 1,642.1 | Day: 1,659.4 / 1,624.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,642.40 | 1,659.40 | 1,624.90 | 1,634.40 | 1,642.55 | -1.67 | 11,139.70 | 117,511 | 2.16 | 38,798 | 1.61 | 6.37 | 29 |
| 2 | 06-Apr | 1,616.90 | 1,760.00 | 1,594.00 | 1,662.20 | 1,700.06 | 2.99 | 11,329.17 | 539,364 | 9.91 | 137,584 | 5.70 | 23.39 | 104 |
| 3 | 02-Apr | 1,565.00 | 1,624.90 | 1,535.00 | 1,613.90 | 1,576.27 | 1.28 | 10,999.97 | 125,149 | 2.30 | 38,566 | 1.60 | 6.08 | 29 |
| 4 | 01-Apr | 1,589.80 | 1,623.90 | 1,566.00 | 1,593.50 | 1,589.14 | 4.68 | 10,860.93 | 139,816 | 2.57 | 36,344 | 1.51 | 5.78 | 27 |
| 5 | 30-Mar | 1,559.40 | 1,590.00 | 1,510.00 | 1,522.20 | 1,540.16 | -5.38 | 10,374.97 | 181,922 | 3.34 | 59,087 | 2.45 | 9.10 | 44 |
| 6 | 27-Mar | 1,605.10 | 1,624.00 | 1,587.00 | 1,608.80 | 1,607.39 | -0.89 | 10,965.21 | 210,899 | 3.87 | 83,287 | 3.45 | 13.39 | 63 |
| 7 | 25-Mar | 1,599.00 | 1,636.00 | 1,569.50 | 1,623.30 | 1,620.02 | 3.28 | 11,064.04 | 174,304 | 3.20 | 55,648 | 2.31 | 9.02 | 42 |
| 8 | 24-Mar | 1,536.80 | 1,599.00 | 1,520.00 | 1,571.80 | 1,563.37 | 6.17 | 10,713.03 | 263,243 | 4.84 | 66,010 | 2.74 | 10.32 | 50 |
| 9 | 23-Mar | 1,560.20 | 1,560.20 | 1,465.20 | 1,480.40 | 1,496.46 | -5.59 | 10,090.07 | 146,583 | 2.69 | 40,918 | 1.70 | 6.12 | 31 |
| 10 | 20-Mar | 1,563.20 | 1,620.20 | 1,552.50 | 1,568.00 | 1,586.55 | -0.46 | 10,687.00 | 134,099 | 2.46 | 35,855 | 1.49 | 5.69 | 27 |
| 11 | 19-Mar | 1,591.50 | 1,614.90 | 1,561.10 | 1,575.30 | 1,594.94 | -4.48 | 10,736.88 | 282,496 | 5.19 | 140,930 | 5.84 | 22.48 | 106 |
| 12 | 18-Mar | 1,574.90 | 1,663.00 | 1,565.00 | 1,649.20 | 1,623.88 | 5.58 | 11,240.57 | 377,273 | 6.93 | 100,254 | 4.16 | 16.28 | 75 |
| 13 | 17-Mar | 1,472.60 | 1,579.00 | 1,451.00 | 1,562.10 | 1,527.94 | 7.55 | 10,646.92 | 474,423 | 8.72 | 126,641 | 5.25 | 19.35 | 95 |
| 14 | 16-Mar | 1,440.00 | 1,465.80 | 1,394.50 | 1,452.40 | 1,439.86 | 1.28 | 9,899.23 | 233,068 | 4.28 | 69,370 | 2.88 | 9.99 | 52 |
| 15 | 13-Mar | 1,375.00 | 1,450.00 | 1,327.80 | 1,434.00 | 1,385.64 | 2.98 | 9,773.00 | 394,662 | 7.25 | 148,176 | 6.14 | 20.53 | 112 |
| 16 | 12-Mar | 1,466.00 | 1,466.00 | 1,379.90 | 1,392.50 | 1,414.36 | -5.30 | 9,490.96 | 222,556 | 4.09 | 95,604 | 3.96 | 13.52 | 72 |
| 17 | 11-Mar | 1,521.00 | 1,525.60 | 1,451.10 | 1,470.40 | 1,482.32 | -2.23 | 10,021.91 | 171,273 | 3.15 | 72,316 | 3.00 | 10.72 | 54 |
| 18 | 10-Mar | 1,510.00 | 1,521.00 | 1,486.50 | 1,503.90 | 1,504.55 | 1.84 | 10,250.24 | 142,626 | 2.62 | 39,902 | 1.65 | 6.00 | 30 |
| 19 | 09-Mar | 1,480.00 | 1,489.40 | 1,429.10 | 1,476.70 | 1,458.28 | -3.60 | 10,064.85 | 458,299 | 8.42 | 218,927 | 9.08 | 31.93 | 165 |
| 20 | 06-Mar | 1,510.00 | 1,554.80 | 1,486.00 | 1,531.90 | 1,516.23 | 1.56 | 10,441.08 | 250,412 | 4.60 | 91,593 | 3.80 | 13.89 | 69 |
| 21 | 05-Mar | 1,556.90 | 1,566.90 | 1,461.10 | 1,508.30 | 1,503.93 | -1.66 | 10,280.23 | 383,467 | 7.05 | 134,188 | 5.56 | 20.18 | 101 |
| 22 | 04-Mar | 1,605.00 | 1,605.00 | 1,525.00 | 1,533.70 | 1,556.33 | -7.82 | 10,453.35 | 418,358 | 7.69 | 177,141 | 7.34 | 27.57 | 133 |
| 23 | 02-Mar | 1,650.00 | 1,736.50 | 1,640.00 | 1,663.90 | 1,680.25 | -5.32 | 11,340.76 | 342,670 | 6.30 | 151,524 | 6.28 | 25.46 | 114 |
| 24 | 27-Feb | 1,748.20 | 1,812.00 | 1,725.00 | 1,757.40 | 1,761.15 | 0.53 | 11,978.04 | 414,359 | 7.61 | 191,858 | 7.95 | 33.79 | 144 |
| 25 | 26-Feb | 1,730.00 | 1,759.00 | 1,712.20 | 1,748.20 | 1,740.91 | 1.70 | 11,915.33 | 197,107 | 3.62 | 69,124 | 2.87 | 12.03 | 52 |
| 26 | 25-Feb | 1,685.20 | 1,768.00 | 1,681.10 | 1,719.00 | 1,734.25 | 2.77 | 11,716.00 | 465,044 | 8.54 | 177,446 | 7.36 | 30.77 | 134 |
| 27 | 24-Feb | 1,670.20 | 1,707.40 | 1,642.10 | 1,672.70 | 1,672.27 | 0.65 | 11,400.74 | 293,164 | 5.39 | 115,109 | 4.77 | 19.25 | 87 |
| 28 | 23-Feb | 1,745.30 | 1,745.30 | 1,651.00 | 1,661.90 | 1,685.90 | -3.39 | 11,327.13 | 176,521 | 3.24 | 88,615 | 3.67 | 14.94 | 67 |
| 29 | 20-Feb | 1,665.80 | 1,734.70 | 1,660.20 | 1,720.20 | 1,706.42 | 3.32 | 11,724.49 | 267,695 | 4.92 | 93,749 | 3.89 | 16.00 | 71 |
| 30 | 19-Feb | 1,695.00 | 1,745.00 | 1,660.00 | 1,665.00 | 1,706.80 | -1.54 | 11,348.00 | 250,978 | 4.61 | 83,614 | 3.47 | 14.27 | 63 |
| 31 | 18-Feb | 1,649.90 | 1,703.50 | 1,635.00 | 1,691.00 | 1,688.59 | 3.38 | 11,525.00 | 282,943 | 5.20 | 95,752 | 3.97 | 16.17 | 72 |
| 32 | 17-Feb | 1,662.40 | 1,662.40 | 1,616.50 | 1,635.70 | 1,634.22 | -0.95 | 11,148.56 | 211,645 | 3.89 | 75,558 | 3.13 | 12.35 | 57 |
| 33 | 16-Feb | 1,645.30 | 1,740.40 | 1,614.30 | 1,651.40 | 1,679.10 | 1.66 | 11,255.56 | 615,318 | 11.31 | 166,536 | 6.90 | 27.96 | 125 |
| 34 | 13-Feb | 1,760.00 | 1,760.00 | 1,603.00 | 1,624.40 | 1,660.24 | -8.96 | 11,071.54 | 722,582 | 13.28 | 212,739 | 8.82 | 35.32 | 160 |
| 35 | 12-Feb | 1,750.00 | 1,823.90 | 1,663.40 | 1,784.20 | 1,752.17 | 2.99 | 12,160.70 | 1,359,046 | 24.97 | 276,711 | 11.47 | 48.48 | 208 |
| 36 | 11-Feb | 1,650.00 | 1,755.00 | 1,633.90 | 1,732.40 | 1,715.73 | 5.70 | 11,807.64 | 753,262 | 13.84 | 187,710 | 7.78 | 32.21 | 141 |
| 37 | 10-Feb | 1,550.00 | 1,687.10 | 1,520.10 | 1,639.00 | 1,595.99 | 5.85 | 11,171.00 | 509,852 | 9.37 | 134,277 | 5.57 | 21.43 | 101 |
| 38 | 09-Feb | 1,476.10 | 1,557.30 | 1,476.10 | 1,548.40 | 1,530.95 | 4.90 | 10,553.54 | 179,268 | 3.29 | 83,697 | 3.47 | 12.81 | 63 |
| 39 | 06-Feb | 1,521.00 | 1,523.10 | 1,446.30 | 1,476.10 | 1,482.23 | -2.95 | 10,060.76 | 121,034 | 2.22 | 76,018 | 3.15 | 11.27 | 56 |
| 40 | 05-Feb | 1,532.40 | 1,548.70 | 1,494.80 | 1,521.00 | 1,523.41 | -0.46 | 10,366.00 | 119,547 | 2.20 | 40,639 | 1.68 | 6.19 | 30 |
| 41 | 04-Feb | 1,464.00 | 1,538.00 | 1,440.10 | 1,528.00 | 1,495.89 | 3.82 | 10,414.00 | 283,700 | 5.21 | 122,369 | 5.07 | 18.31 | 89 |
| 42 | 03-Feb | 1,427.00 | 1,483.00 | 1,394.00 | 1,471.80 | 1,445.48 | 7.14 | 10,031.45 | 290,702 | 5.34 | 107,004 | 4.44 | 15.47 | 78 |
| 43 | 02-Feb | 1,270.00 | 1,388.00 | 1,221.20 | 1,373.70 | 1,321.55 | 6.70 | 9,362.82 | 477,701 | 8.78 | 156,539 | 6.49 | 20.69 | 114 |
| 44 | 01-Feb | 1,358.00 | 1,358.00 | 1,263.50 | 1,287.40 | 1,306.93 | -4.50 | 8,774.62 | 54,427 | 1.00 | 24,119 | 1.00 | 3.15 | 18 |
| 45 | 30-Jan | 1,315.00 | 1,367.20 | 1,302.00 | 1,348.10 | 1,347.33 | 1.76 | 9,188.34 | 113,120 | 2.08 | 50,762 | 2.10 | 6.84 | 37 |
| 46 | 29-Jan | 1,320.10 | 1,361.50 | 1,287.00 | 1,324.80 | 1,320.49 | -0.60 | 9,029.53 | 126,217 | 2.32 | 37,466 | 1.55 | 4.95 | 27 |
| 47 | 28-Jan | 1,364.30 | 1,390.00 | 1,296.30 | 1,332.80 | 1,324.35 | -1.64 | 9,084.06 | 157,952 | 2.90 | 55,307 | 2.29 | 7.32 | 40 |
| 48 | 27-Jan | 1,358.00 | 1,370.00 | 1,315.10 | 1,355.00 | 1,346.51 | -1.64 | 9,235.00 | 155,680 | 2.86 | 69,104 | 2.87 | 9.30 | 50 |
| 49 | 23-Jan | 1,399.30 | 1,399.80 | 1,353.90 | 1,377.60 | 1,381.65 | -0.76 | 9,389.41 | 140,415 | 2.58 | 81,161 | 3.36 | 11.21 | 59 |
| 50 | 22-Jan | 1,434.80 | 1,450.00 | 1,364.10 | 1,388.20 | 1,398.70 | -0.44 | 9,461.65 | 112,154 | 2.06 | 44,501 | 1.84 | 6.22 | 33 |
| 51 | 21-Jan | 1,368.00 | 1,419.40 | 1,363.00 | 1,394.40 | 1,399.05 | 2.37 | 9,503.91 | 183,080 | 3.36 | 52,160 | 2.16 | 7.30 | 38 |
| 52 | 20-Jan | 1,479.30 | 1,491.10 | 1,351.00 | 1,362.10 | 1,400.22 | -7.92 | 9,283.76 | 236,068 | 4.34 | 111,310 | 4.61 | 15.59 | 81 |
| 53 | 19-Jan | 1,522.40 | 1,526.50 | 1,470.10 | 1,479.30 | 1,494.63 | -3.99 | 10,082.57 | 94,253 | 1.73 | 45,921 | 1.90 | 6.86 | 34 |
| 54 | 16-Jan | 1,548.10 | 1,557.90 | 1,510.20 | 1,540.80 | 1,540.22 | 0.60 | 10,501.74 | 135,102 | 2.48 | 62,090 | 2.57 | 9.56 | 45 |
| 55 | 14-Jan | 1,498.70 | 1,547.90 | 1,487.70 | 1,531.60 | 1,519.08 | 2.20 | 10,439.03 | 192,247 | 3.53 | 90,879 | 3.77 | 13.81 | 66 |
| 56 | 13-Jan | 1,524.00 | 1,539.00 | 1,467.20 | 1,498.70 | 1,498.08 | -0.83 | 10,214.80 | 173,490 | 3.19 | 72,969 | 3.03 | 10.93 | 53 |
| 57 | 12-Jan | 1,542.00 | 1,547.40 | 1,466.90 | 1,511.20 | 1,510.74 | -1.29 | 10,299.99 | 182,660 | 3.36 | 64,354 | 2.67 | 9.72 | 47 |
| 58 | 09-Jan | 1,583.10 | 1,610.10 | 1,522.60 | 1,530.90 | 1,564.52 | -3.31 | 10,434.26 | 177,694 | 3.26 | 74,045 | 3.07 | 11.58 | 54 |
| 59 | 08-Jan | 1,665.10 | 1,676.80 | 1,550.10 | 1,583.30 | 1,613.84 | -5.17 | 10,791.41 | 180,161 | 3.31 | 68,644 | 2.85 | 11.08 | 50 |
| 60 | 07-Jan | 1,660.00 | 1,695.00 | 1,633.60 | 1,669.70 | 1,667.61 | -0.07 | 11,380.29 | 88,483 | 1.63 | 33,976 | 1.41 | 5.67 | 25 |
| 61 | 06-Jan | 1,678.10 | 1,699.50 | 1,660.10 | 1,670.80 | 1,685.19 | -0.67 | 11,387.79 | 117,511 | 2.16 | 49,417 | 2.05 | 8.33 | 36 |
| 62 | 05-Jan | 1,655.40 | 1,703.10 | 1,644.70 | 1,682.00 | 1,675.51 | 1.61 | 11,464.00 | 252,141 | 4.63 | 102,610 | 4.25 | 17.19 | 75 |
| 63 | 02-Jan | 1,620.10 | 1,664.80 | 1,587.90 | 1,655.40 | 1,631.40 | 2.40 | 11,282.83 | 419,036 | 7.70 | 158,675 | 6.58 | 25.89 | 116 |
| 64 | 01-Jan | 1,553.00 | 1,650.00 | 1,553.00 | 1,616.60 | 1,625.04 | 4.67 | 11,018.37 | 907,914 | 16.68 | 214,688 | 8.90 | 34.89 | 157 |
| 65 | 31-Dec | 1,520.00 | 1,550.00 | 1,495.20 | 1,544.50 | 1,528.47 | 1.61 | 10,526.96 | 100,555 | 1.85 | 39,924 | 1.66 | 6.10 | 29 |
| 66 | 30-Dec | 1,499.90 | 1,534.80 | 1,477.00 | 1,520.00 | 1,510.16 | 1.35 | 10,359.00 | 100,701 | 1.85 | 39,029 | 1.62 | 5.89 | 29 |
| 67 | 29-Dec | 1,511.20 | 1,520.60 | 1,480.30 | 1,499.70 | 1,500.18 | -1.18 | 10,221.61 | 87,956 | 1.62 | 39,626 | 1.64 | 5.94 | 29 |
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 UWCSL MAXVOLT BELRISE BHARATSE URAVIDEF