| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,254.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 06-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: | Low52 Price: 449.0 | Barrier: 1,040.1; Drift%: 7.08 |
| Basic Industry: Auto Components & Equipments | Total Equity: 68,157,705 | Low52 Date: 07-Apr-2025 | SHP: 55.98 / 7.04 / 16.31 / 20.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 684.5 / 480.0 | Month: 1,209.0 / 1,001.1 | Week: 1,071.8 / 990.0 | Day: 1,136.7 / 1,106.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,125.00 | 1,136.70 | 1,106.00 | 1,119.40 | 1,122.23 | -1.53 | 7,629.57 | 71,734 | 1.89 | 34,985 | 1.82 | 3.93 | 25 |
| 2 | 26-Aug | 1,139.90 | 1,205.00 | 1,088.20 | 1,136.80 | 1,147.97 | -0.19 | 7,748.17 | 1,008,563 | 26.55 | 651,935 | 33.97 | 74.84 | 463 |
| 3 | 25-Aug | 1,165.00 | 1,165.10 | 1,120.10 | 1,139.00 | 1,136.75 | -0.28 | 7,763.00 | 89,196 | 2.35 | 42,261 | 2.20 | 4.80 | 30 |
| 4 | 22-Aug | 1,136.60 | 1,164.00 | 1,132.20 | 1,142.20 | 1,147.19 | -0.02 | 7,784.97 | 100,534 | 2.65 | 56,413 | 2.94 | 6.47 | 40 |
| 5 | 21-Aug | 1,162.40 | 1,177.20 | 1,113.60 | 1,142.40 | 1,142.50 | -1.71 | 7,786.34 | 127,098 | 3.35 | 66,854 | 3.48 | 7.64 | 47 |
| 6 | 20-Aug | 1,150.80 | 1,183.00 | 1,145.00 | 1,162.30 | 1,162.35 | 2.47 | 7,921.97 | 177,738 | 4.68 | 99,329 | 5.18 | 11.55 | 71 |
| 7 | 19-Aug | 1,085.10 | 1,145.00 | 1,070.10 | 1,134.30 | 1,115.90 | 3.09 | 7,731.13 | 176,502 | 4.65 | 78,001 | 4.06 | 8.70 | 55 |
| 8 | 18-Aug | 1,059.20 | 1,105.10 | 1,027.10 | 1,100.30 | 1,077.20 | 9.52 | 7,499.39 | 255,521 | 6.73 | 129,927 | 6.77 | 14.00 | 92 |
| 9 | 14-Aug | 1,014.00 | 1,050.30 | 999.90 | 1,004.70 | 1,011.01 | -0.72 | 6,847.80 | 77,006 | 2.03 | 45,969 | 2.40 | 4.65 | 33 |
| 10 | 13-Aug | 1,026.20 | 1,044.30 | 1,008.00 | 1,012.00 | 1,021.01 | -1.13 | 6,897.00 | 81,515 | 2.15 | 45,319 | 2.36 | 4.63 | 32 |
| 11 | 12-Aug | 1,056.00 | 1,062.40 | 1,007.50 | 1,023.60 | 1,022.09 | -1.89 | 6,976.62 | 114,614 | 3.02 | 72,919 | 3.80 | 7.45 | 52 |
| 12 | 11-Aug | 992.20 | 1,071.80 | 990.00 | 1,043.30 | 1,026.53 | 5.17 | 7,110.89 | 314,402 | 8.28 | 186,489 | 9.72 | 19.14 | 121 |
| 13 | 08-Aug | 1,039.10 | 1,040.10 | 954.10 | 992.00 | 1,001.20 | -4.53 | 6,761.00 | 445,777 | 11.74 | 216,772 | 11.29 | 21.70 | 141 |
| 14 | 07-Aug | 1,209.90 | 1,220.70 | 1,034.50 | 1,039.10 | 1,112.20 | -10.03 | 7,082.27 | 452,799 | 11.92 | 221,354 | 11.53 | 24.62 | 144 |
| 15 | 06-Aug | 1,210.00 | 1,254.00 | 1,140.00 | 1,154.90 | 1,177.36 | -3.48 | 7,871.53 | 183,236 | 4.82 | 80,360 | 4.19 | 9.46 | 52 |
| 16 | 05-Aug | 1,154.90 | 1,204.00 | 1,151.30 | 1,196.60 | 1,183.53 | 4.23 | 8,155.75 | 202,763 | 5.34 | 140,283 | 7.31 | 16.60 | 91 |
| 17 | 04-Aug | 1,080.00 | 1,151.00 | 1,080.00 | 1,148.00 | 1,119.64 | 5.42 | 7,824.00 | 144,349 | 3.80 | 83,893 | 4.37 | 9.39 | 54 |
| 18 | 01-Aug | 1,095.40 | 1,123.30 | 1,048.00 | 1,089.00 | 1,090.86 | -1.17 | 7,422.00 | 128,917 | 3.39 | 60,662 | 3.16 | 6.62 | 39 |
| 19 | 31-Jul | 1,089.90 | 1,134.00 | 1,040.70 | 1,101.90 | 1,087.51 | -0.91 | 7,510.30 | 208,398 | 5.49 | 100,062 | 5.21 | 10.88 | 65 |
| 20 | 30-Jul | 1,065.00 | 1,130.90 | 1,061.10 | 1,112.00 | 1,105.13 | 3.67 | 7,579.00 | 126,298 | 3.32 | 51,429 | 2.68 | 5.68 | 33 |
| 21 | 29-Jul | 1,039.00 | 1,077.00 | 1,032.60 | 1,072.60 | 1,056.16 | 3.09 | 7,310.60 | 82,835 | 2.18 | 48,492 | 2.53 | 5.12 | 31 |
| 22 | 28-Jul | 1,025.00 | 1,070.00 | 1,001.10 | 1,040.40 | 1,044.37 | 0.29 | 7,091.13 | 89,855 | 2.37 | 46,309 | 2.41 | 4.84 | 30 |
| 23 | 25-Jul | 1,071.00 | 1,071.00 | 1,011.00 | 1,037.40 | 1,036.50 | -4.83 | 7,070.68 | 201,180 | 5.30 | 86,770 | 4.52 | 8.99 | 56 |
| 24 | 24-Jul | 1,140.90 | 1,150.00 | 1,031.00 | 1,090.00 | 1,077.86 | -4.46 | 7,429.00 | 333,385 | 8.78 | 154,671 | 8.06 | 16.67 | 100 |
| 25 | 23-Jul | 1,141.50 | 1,153.00 | 1,135.00 | 1,140.90 | 1,142.03 | -0.05 | 7,776.11 | 58,047 | 1.53 | 40,876 | 2.13 | 4.67 | 27 |
| 26 | 22-Jul | 1,138.30 | 1,148.80 | 1,134.00 | 1,141.50 | 1,140.75 | -0.22 | 7,780.20 | 72,453 | 1.91 | 46,813 | 2.44 | 5.34 | 30 |
| 27 | 21-Jul | 1,130.00 | 1,145.40 | 1,121.00 | 1,144.00 | 1,140.41 | -0.12 | 7,797.00 | 54,801 | 1.44 | 37,543 | 1.96 | 4.28 | 24 |
| 28 | 18-Jul | 1,153.10 | 1,157.40 | 1,130.10 | 1,145.40 | 1,144.64 | -0.67 | 7,806.78 | 42,756 | 1.13 | 21,819 | 1.14 | 2.50 | 14 |
| 29 | 17-Jul | 1,130.00 | 1,201.00 | 1,130.00 | 1,153.10 | 1,163.18 | 1.14 | 7,859.26 | 215,084 | 5.66 | 154,804 | 8.07 | 18.01 | 100 |
| 30 | 16-Jul | 1,146.00 | 1,150.60 | 1,135.10 | 1,140.10 | 1,141.34 | -0.92 | 7,770.66 | 38,898 | 1.02 | 23,083 | 1.20 | 2.63 | 15 |
| 31 | 15-Jul | 1,148.80 | 1,158.90 | 1,139.00 | 1,150.70 | 1,148.87 | 0.17 | 7,842.91 | 37,984 | 1.00 | 19,191 | 1.00 | 2.20 | 12 |
| 32 | 14-Jul | 1,164.80 | 1,170.00 | 1,123.40 | 1,148.80 | 1,150.22 | 0.10 | 7,829.96 | 101,525 | 2.67 | 59,632 | 3.11 | 6.86 | 39 |
| 33 | 11-Jul | 1,145.00 | 1,159.50 | 1,135.20 | 1,147.60 | 1,148.89 | 1.09 | 7,821.78 | 74,572 | 1.96 | 31,386 | 1.64 | 3.61 | 20 |
| 34 | 10-Jul | 1,124.00 | 1,143.30 | 1,117.00 | 1,135.20 | 1,129.29 | 1.12 | 7,737.26 | 84,383 | 2.22 | 55,538 | 2.89 | 6.27 | 36 |
| 35 | 09-Jul | 1,129.40 | 1,138.00 | 1,115.10 | 1,122.60 | 1,126.77 | 0.71 | 7,651.38 | 45,742 | 1.20 | 23,996 | 1.25 | 2.70 | 16 |
| 36 | 08-Jul | 1,113.10 | 1,139.90 | 1,097.00 | 1,114.70 | 1,117.10 | 0.15 | 7,597.54 | 76,425 | 2.01 | 29,499 | 1.54 | 3.30 | 19 |
| 37 | 07-Jul | 1,153.50 | 1,153.50 | 1,105.10 | 1,113.00 | 1,121.14 | -3.39 | 7,585.00 | 68,948 | 1.82 | 32,996 | 1.72 | 3.70 | 21 |
| 38 | 04-Jul | 1,154.50 | 1,164.10 | 1,143.10 | 1,152.00 | 1,152.63 | 1.19 | 7,851.00 | 51,015 | 1.34 | 25,293 | 1.32 | 2.92 | 16 |
| 39 | 03-Jul | 1,112.20 | 1,142.20 | 1,107.00 | 1,138.40 | 1,128.33 | 2.36 | 7,759.07 | 102,160 | 2.69 | 45,177 | 2.35 | 5.10 | 29 |
| 40 | 02-Jul | 1,160.00 | 1,167.50 | 1,104.90 | 1,112.20 | 1,137.22 | -3.37 | 7,580.50 | 141,950 | 3.74 | 76,649 | 3.99 | 8.72 | 50 |
| 41 | 01-Jul | 1,190.00 | 1,209.00 | 1,139.10 | 1,151.00 | 1,179.00 | -2.13 | 7,844.00 | 180,758 | 4.76 | 90,970 | 4.74 | 10.00 | 59 |
| 42 | 30-Jun | 1,151.10 | 1,187.20 | 1,149.05 | 1,176.10 | 1,173.72 | 2.86 | 8,016.03 | 154,029 | 4.05 | 72,356 | 3.77 | 8.49 | 47 |
| 43 | 27-Jun | 1,188.40 | 1,198.00 | 1,124.30 | 1,143.45 | 1,151.46 | -2.81 | 7,793.49 | 187,932 | 4.95 | 70,310 | 3.66 | 8.10 | 46 |
| 44 | 26-Jun | 1,125.95 | 1,184.50 | 1,120.00 | 1,176.55 | 1,164.36 | 5.71 | 8,019.09 | 269,408 | 7.09 | 146,276 | 7.62 | 17.03 | 95 |
| 45 | 25-Jun | 1,144.00 | 1,166.20 | 1,103.55 | 1,113.00 | 1,124.59 | -1.34 | 7,585.00 | 179,992 | 4.74 | 71,305 | 3.72 | 8.02 | 46 |
| 46 | 24-Jun | 1,128.50 | 1,140.00 | 1,102.20 | 1,128.10 | 1,121.59 | 0.94 | 7,688.87 | 147,951 | 3.89 | 55,280 | 2.88 | 6.20 | 36 |
| 47 | 23-Jun | 1,051.20 | 1,138.10 | 1,051.20 | 1,117.55 | 1,098.34 | 3.66 | 7,616.96 | 284,421 | 7.49 | 126,017 | 6.57 | 13.84 | 82 |
| 48 | 20-Jun | 1,099.85 | 1,109.95 | 1,045.05 | 1,078.10 | 1,076.78 | -2.04 | 7,348.08 | 241,371 | 6.35 | 90,614 | 4.72 | 9.76 | 59 |
| 49 | 19-Jun | 1,092.00 | 1,124.00 | 1,085.10 | 1,100.60 | 1,102.58 | 1.27 | 7,501.44 | 340,428 | 8.96 | 147,098 | 7.66 | 16.22 | 95 |
| 50 | 18-Jun | 1,065.70 | 1,152.30 | 1,038.50 | 1,086.80 | 1,101.84 | 2.31 | 7,407.38 | 588,764 | 15.50 | 177,716 | 9.26 | 19.58 | 115 |
| 51 | 17-Jun | 1,021.90 | 1,114.80 | 1,021.90 | 1,062.30 | 1,070.76 | 4.50 | 7,240.39 | 433,008 | 11.40 | 160,002 | 8.34 | 17.13 | 104 |
| 52 | 16-Jun | 1,035.00 | 1,043.50 | 985.00 | 1,016.60 | 1,012.60 | -1.88 | 6,928.91 | 210,023 | 5.53 | 92,175 | 4.80 | 9.33 | 60 |
| 53 | 13-Jun | 1,014.70 | 1,050.00 | 990.00 | 1,036.10 | 1,021.75 | 1.64 | 7,061.82 | 271,178 | 7.14 | 119,829 | 6.24 | 12.24 | 78 |
| 54 | 12-Jun | 1,007.60 | 1,035.95 | 1,001.00 | 1,019.35 | 1,019.61 | 1.67 | 6,947.66 | 255,754 | 6.73 | 97,395 | 5.07 | 9.93 | 63 |
| 55 | 11-Jun | 1,040.05 | 1,048.30 | 994.00 | 1,002.60 | 1,023.65 | -3.46 | 6,833.49 | 361,367 | 9.51 | 188,220 | 9.81 | 19.27 | 122 |
| 56 | 10-Jun | 988.20 | 1,054.80 | 980.25 | 1,038.55 | 1,026.49 | 5.66 | 7,078.52 | 665,793 | 17.53 | 224,857 | 11.72 | 23.08 | 146 |
| 57 | 09-Jun | 968.00 | 985.20 | 942.05 | 982.90 | 967.50 | 2.25 | 6,699.22 | 247,319 | 6.51 | 109,396 | 5.70 | 10.58 | 71 |
| 58 | 06-Jun | 964.95 | 992.00 | 953.10 | 961.30 | 971.12 | -1.54 | 6,552.00 | 244,326 | 6.43 | 98,009 | 5.11 | 9.52 | 64 |
| 59 | 05-Jun | 997.05 | 1,002.00 | 953.10 | 976.35 | 977.29 | -1.48 | 6,654.58 | 588,419 | 15.49 | 213,844 | 11.14 | 20.90 | 139 |
| 60 | 04-Jun | 926.00 | 999.90 | 915.55 | 991.00 | 963.25 | 5.34 | 6,754.00 | 1,299,362 | 34.21 | 394,881 | 20.58 | 38.04 | 256 |
| 61 | 03-Jun | 902.00 | 955.00 | 886.05 | 940.80 | 921.72 | 4.69 | 6,412.28 | 1,969,702 | 51.85 | 460,406 | 23.99 | 42.44 | 299 |
| 62 | 02-Jun | 811.55 | 919.00 | 805.95 | 898.65 | 877.80 | 10.73 | 6,124.99 | 3,388,757 | 89.21 | 686,827 | 35.79 | 60.29 | 446 |
| 63 | 30-May | 756.00 | 834.00 | 747.75 | 811.55 | 798.80 | 16.48 | 5,531.34 | 3,652,236 | 96.15 | 603,373 | 31.44 | 48.20 | 392 |
| 64 | 29-May | 662.00 | 715.00 | 658.35 | 696.75 | 688.39 | 4.94 | 4,748.89 | 230,426 | 6.07 | 128,022 | 6.67 | 8.81 | 83 |
| 65 | 28-May | 685.50 | 689.40 | 660.20 | 663.95 | 670.81 | -3.14 | 4,525.33 | 158,671 | 4.18 | 105,238 | 5.48 | 7.06 | 68 |
| 66 | 27-May | 690.00 | 692.95 | 676.05 | 685.50 | 684.12 | 0.87 | 4,672.21 | 121,443 | 3.20 | 56,344 | 2.94 | 3.85 | 37 |
| 67 | 26-May | 663.85 | 688.20 | 663.85 | 679.60 | 677.39 | 2.37 | 4,632.00 | 108,644 | 2.86 | 53,912 | 2.81 | 3.65 | 35 |
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