| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,467.7 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 11-Nov-2025 | Bumper: 1,269.9; Drift%: 10.87 |
| 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 / 7.33 / 16.59 / 20.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 684.5 / 480.0 | Month: 1,337.9 / 1,024.6 | Week: 1,170.7 / 1,120.0 | Day: 1,447.1 / 1,391.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,420.00 | 1,447.10 | 1,391.70 | 1,424.70 | 1,423.30 | -0.34 | 9,710.43 | 325,175 | 17.17 | 125,996 | 11.88 | 17.93 | 92 |
| 2 | 11-Nov | 1,390.00 | 1,467.70 | 1,360.40 | 1,429.50 | 1,420.74 | 3.12 | 9,743.14 | 1,066,150 | 56.29 | 243,605 | 22.97 | 34.61 | 173 |
| 3 | 10-Nov | 1,269.90 | 1,424.80 | 1,269.90 | 1,386.30 | 1,372.28 | 15.51 | 9,448.70 | 2,617,712 | 138.22 | 554,266 | 52.27 | 76.06 | 394 |
| 4 | 07-Nov | 1,164.20 | 1,217.60 | 1,131.40 | 1,200.20 | 1,183.64 | 3.90 | 8,180.29 | 236,822 | 12.50 | 109,066 | 10.29 | 12.91 | 77 |
| 5 | 06-Nov | 1,201.40 | 1,207.10 | 1,145.50 | 1,155.10 | 1,165.22 | -3.68 | 7,872.90 | 163,591 | 8.64 | 77,089 | 7.27 | 8.98 | 55 |
| 6 | 04-Nov | 1,160.50 | 1,224.00 | 1,145.90 | 1,199.20 | 1,190.85 | 3.71 | 8,173.47 | 365,691 | 19.31 | 214,461 | 20.22 | 25.54 | 152 |
| 7 | 03-Nov | 1,138.00 | 1,162.00 | 1,131.30 | 1,156.30 | 1,149.88 | 2.54 | 7,881.08 | 117,816 | 6.22 | 53,041 | 5.00 | 6.10 | 38 |
| 8 | 31-Oct | 1,135.40 | 1,143.50 | 1,120.00 | 1,127.70 | 1,133.08 | -0.68 | 7,686.14 | 58,528 | 3.09 | 33,400 | 3.15 | 3.78 | 24 |
| 9 | 30-Oct | 1,150.60 | 1,155.60 | 1,131.00 | 1,135.40 | 1,138.30 | -1.75 | 7,738.63 | 69,825 | 3.69 | 48,714 | 4.59 | 5.55 | 35 |
| 10 | 29-Oct | 1,154.10 | 1,167.10 | 1,150.00 | 1,155.60 | 1,157.98 | 0.13 | 7,876.30 | 70,498 | 3.72 | 39,734 | 3.75 | 4.60 | 28 |
| 11 | 28-Oct | 1,156.00 | 1,170.70 | 1,141.30 | 1,154.10 | 1,154.91 | 0.62 | 7,866.08 | 102,722 | 5.42 | 55,791 | 5.26 | 6.44 | 40 |
| 12 | 27-Oct | 1,156.90 | 1,162.90 | 1,136.10 | 1,147.00 | 1,148.09 | 0.03 | 7,817.00 | 66,052 | 3.49 | 39,651 | 3.74 | 4.55 | 28 |
| 13 | 24-Oct | 1,165.80 | 1,202.70 | 1,136.30 | 1,146.60 | 1,155.38 | -1.65 | 7,814.96 | 139,717 | 7.38 | 57,310 | 5.40 | 6.62 | 41 |
| 14 | 23-Oct | 1,182.00 | 1,197.70 | 1,160.00 | 1,165.80 | 1,178.14 | -1.88 | 7,945.83 | 103,153 | 5.45 | 47,506 | 4.48 | 5.60 | 34 |
| 15 | 21-Oct | 1,175.90 | 1,194.80 | 1,173.90 | 1,188.10 | 1,186.34 | 1.11 | 8,097.82 | 18,938 | 1.00 | 10,603 | 1.00 | 1.26 | 8 |
| 16 | 20-Oct | 1,184.00 | 1,216.00 | 1,166.60 | 1,175.10 | 1,187.57 | -0.68 | 8,009.21 | 150,907 | 7.97 | 60,156 | 5.67 | 7.14 | 43 |
| 17 | 17-Oct | 1,180.00 | 1,191.70 | 1,155.00 | 1,183.20 | 1,175.19 | -0.39 | 8,064.42 | 93,185 | 4.92 | 44,286 | 4.18 | 5.20 | 31 |
| 18 | 16-Oct | 1,174.00 | 1,218.00 | 1,164.00 | 1,187.80 | 1,193.64 | 1.63 | 8,095.77 | 224,964 | 11.88 | 87,385 | 8.24 | 10.43 | 62 |
| 19 | 15-Oct | 1,143.00 | 1,174.00 | 1,125.30 | 1,168.70 | 1,149.17 | 2.55 | 7,965.59 | 186,202 | 9.83 | 89,786 | 8.47 | 10.32 | 64 |
| 20 | 14-Oct | 1,180.00 | 1,201.70 | 1,121.10 | 1,139.60 | 1,160.00 | -3.39 | 7,767.25 | 149,498 | 7.89 | 71,642 | 6.76 | 8.00 | 51 |
| 21 | 13-Oct | 1,169.00 | 1,246.90 | 1,160.00 | 1,179.60 | 1,187.44 | 1.43 | 8,039.88 | 420,531 | 22.20 | 140,893 | 13.29 | 16.73 | 100 |
| 22 | 10-Oct | 1,196.80 | 1,204.90 | 1,142.20 | 1,163.00 | 1,178.78 | -2.34 | 7,926.00 | 147,275 | 7.78 | 61,790 | 5.83 | 7.28 | 44 |
| 23 | 09-Oct | 1,233.90 | 1,239.00 | 1,185.00 | 1,190.90 | 1,207.51 | -3.48 | 8,116.90 | 163,422 | 8.63 | 72,500 | 6.84 | 8.75 | 51 |
| 24 | 08-Oct | 1,251.00 | 1,287.30 | 1,226.40 | 1,233.90 | 1,252.47 | -1.96 | 8,409.98 | 150,665 | 7.96 | 50,895 | 4.80 | 6.37 | 36 |
| 25 | 07-Oct | 1,275.20 | 1,303.40 | 1,233.10 | 1,258.60 | 1,263.58 | -0.48 | 8,578.33 | 178,417 | 9.42 | 64,371 | 6.07 | 8.13 | 46 |
| 26 | 06-Oct | 1,319.00 | 1,319.00 | 1,252.40 | 1,264.70 | 1,277.08 | -2.91 | 8,619.90 | 182,938 | 9.66 | 74,499 | 7.03 | 9.51 | 53 |
| 27 | 03-Oct | 1,336.50 | 1,336.50 | 1,291.00 | 1,302.60 | 1,310.71 | -1.18 | 8,878.22 | 162,095 | 8.56 | 65,767 | 6.20 | 8.62 | 47 |
| 28 | 01-Oct | 1,252.20 | 1,330.00 | 1,223.10 | 1,318.10 | 1,289.87 | 5.46 | 8,983.87 | 255,949 | 13.51 | 94,469 | 8.91 | 12.19 | 67 |
| 29 | 30-Sep | 1,320.00 | 1,320.00 | 1,236.50 | 1,249.80 | 1,265.95 | -5.51 | 8,518.35 | 311,525 | 16.45 | 112,641 | 10.62 | 14.26 | 80 |
| 30 | 29-Sep | 1,324.50 | 1,337.90 | 1,260.00 | 1,322.70 | 1,310.69 | 1.86 | 9,015.22 | 718,423 | 37.93 | 299,715 | 28.26 | 39.28 | 213 |
| 31 | 26-Sep | 1,285.00 | 1,320.90 | 1,260.00 | 1,298.50 | 1,295.27 | 1.44 | 8,850.28 | 422,628 | 22.32 | 147,487 | 13.91 | 19.10 | 105 |
| 32 | 25-Sep | 1,260.00 | 1,290.70 | 1,232.60 | 1,280.10 | 1,271.61 | 1.72 | 8,724.87 | 392,187 | 20.71 | 172,547 | 16.27 | 21.94 | 123 |
| 33 | 24-Sep | 1,193.00 | 1,294.00 | 1,176.40 | 1,258.40 | 1,258.78 | 6.97 | 8,576.97 | 1,301,397 | 68.72 | 419,792 | 39.59 | 52.84 | 298 |
| 34 | 23-Sep | 1,102.80 | 1,196.00 | 1,102.80 | 1,176.40 | 1,169.77 | 6.68 | 8,018.07 | 436,602 | 23.05 | 200,199 | 18.88 | 23.42 | 142 |
| 35 | 22-Sep | 1,117.60 | 1,140.00 | 1,097.00 | 1,102.70 | 1,108.22 | -1.33 | 7,515.75 | 63,435 | 3.35 | 37,004 | 3.49 | 4.10 | 26 |
| 36 | 19-Sep | 1,106.00 | 1,122.00 | 1,094.80 | 1,117.60 | 1,111.33 | 0.74 | 7,617.31 | 48,554 | 2.56 | 25,530 | 2.41 | 2.84 | 18 |
| 37 | 18-Sep | 1,122.00 | 1,154.90 | 1,101.70 | 1,109.40 | 1,129.52 | -0.31 | 7,561.42 | 121,336 | 6.41 | 57,818 | 5.45 | 6.53 | 41 |
| 38 | 17-Sep | 1,089.60 | 1,124.00 | 1,083.20 | 1,112.90 | 1,108.19 | 2.14 | 7,585.27 | 75,245 | 3.97 | 37,816 | 3.57 | 4.19 | 27 |
| 39 | 16-Sep | 1,110.00 | 1,110.00 | 1,084.90 | 1,089.60 | 1,095.46 | -1.28 | 7,426.46 | 48,720 | 2.57 | 28,322 | 2.67 | 3.10 | 20 |
| 40 | 15-Sep | 1,082.00 | 1,115.70 | 1,082.00 | 1,103.70 | 1,101.39 | 0.95 | 7,522.57 | 62,772 | 3.31 | 32,861 | 3.10 | 3.62 | 23 |
| 41 | 12-Sep | 1,080.00 | 1,110.00 | 1,064.10 | 1,093.30 | 1,087.29 | 1.98 | 7,451.68 | 85,037 | 4.49 | 36,320 | 3.43 | 3.95 | 26 |
| 42 | 11-Sep | 1,115.80 | 1,119.70 | 1,061.10 | 1,072.10 | 1,080.96 | -3.92 | 7,307.19 | 148,715 | 7.85 | 89,448 | 8.44 | 9.67 | 64 |
| 43 | 10-Sep | 1,150.00 | 1,154.80 | 1,103.90 | 1,115.80 | 1,121.03 | -2.04 | 7,605.04 | 68,465 | 3.62 | 27,201 | 2.57 | 3.05 | 19 |
| 44 | 09-Sep | 1,146.00 | 1,158.00 | 1,128.10 | 1,139.00 | 1,141.84 | -0.75 | 7,763.00 | 64,448 | 3.40 | 27,556 | 2.60 | 3.15 | 20 |
| 45 | 08-Sep | 1,074.90 | 1,175.50 | 1,056.80 | 1,147.60 | 1,136.72 | 7.38 | 7,821.78 | 247,899 | 13.09 | 107,993 | 10.18 | 12.28 | 77 |
| 46 | 05-Sep | 1,065.40 | 1,094.40 | 1,024.60 | 1,068.70 | 1,077.05 | 0.89 | 7,284.01 | 165,046 | 8.71 | 47,496 | 4.48 | 5.12 | 34 |
| 47 | 04-Sep | 1,092.60 | 1,128.60 | 1,050.00 | 1,059.30 | 1,085.95 | 1.08 | 7,219.95 | 222,520 | 11.75 | 113,246 | 10.68 | 12.30 | 80 |
| 48 | 03-Sep | 1,132.00 | 1,143.10 | 1,040.10 | 1,048.00 | 1,082.93 | -6.95 | 7,142.00 | 329,883 | 17.42 | 180,841 | 17.05 | 19.58 | 128 |
| 49 | 02-Sep | 1,246.10 | 1,250.50 | 1,116.90 | 1,126.30 | 1,173.93 | -9.24 | 7,676.60 | 280,597 | 14.82 | 139,498 | 13.16 | 16.38 | 99 |
| 50 | 01-Sep | 1,180.50 | 1,250.00 | 1,180.50 | 1,240.90 | 1,228.18 | 5.64 | 8,457.69 | 285,698 | 15.09 | 161,170 | 15.20 | 19.79 | 114 |
| 51 | 29-Aug | 1,122.00 | 1,200.00 | 1,102.10 | 1,174.70 | 1,167.25 | 4.94 | 8,006.49 | 241,450 | 12.75 | 103,675 | 9.78 | 12.10 | 74 |
| 52 | 28-Aug | 1,125.00 | 1,136.70 | 1,106.00 | 1,119.40 | 1,122.23 | -1.53 | 7,629.57 | 71,734 | 3.79 | 34,985 | 3.30 | 3.93 | 25 |
| 53 | 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 | 53.25 | 651,935 | 61.48 | 74.84 | 463 |
| 54 | 25-Aug | 1,165.00 | 1,165.10 | 1,120.10 | 1,139.00 | 1,136.75 | -0.28 | 7,763.00 | 89,196 | 4.71 | 42,261 | 3.99 | 4.80 | 30 |
| 55 | 22-Aug | 1,136.60 | 1,164.00 | 1,132.20 | 1,142.20 | 1,147.19 | -0.02 | 7,784.97 | 100,534 | 5.31 | 56,413 | 5.32 | 6.47 | 40 |
| 56 | 21-Aug | 1,162.40 | 1,177.20 | 1,113.60 | 1,142.40 | 1,142.50 | -1.71 | 7,786.34 | 127,098 | 6.71 | 66,854 | 6.30 | 7.64 | 47 |
| 57 | 20-Aug | 1,150.80 | 1,183.00 | 1,145.00 | 1,162.30 | 1,162.35 | 2.47 | 7,921.97 | 177,738 | 9.38 | 99,329 | 9.37 | 11.55 | 71 |
| 58 | 19-Aug | 1,085.10 | 1,145.00 | 1,070.10 | 1,134.30 | 1,115.90 | 3.09 | 7,731.13 | 176,502 | 9.32 | 78,001 | 7.36 | 8.70 | 55 |
| 59 | 18-Aug | 1,059.20 | 1,105.10 | 1,027.10 | 1,100.30 | 1,077.20 | 9.52 | 7,499.39 | 255,521 | 13.49 | 129,927 | 12.25 | 14.00 | 92 |
| 60 | 14-Aug | 1,014.00 | 1,050.30 | 999.90 | 1,004.70 | 1,011.01 | -0.72 | 6,847.80 | 77,006 | 4.07 | 45,969 | 4.34 | 4.65 | 33 |
| 61 | 13-Aug | 1,026.20 | 1,044.30 | 1,008.00 | 1,012.00 | 1,021.01 | -1.13 | 6,897.00 | 81,515 | 4.30 | 45,319 | 4.27 | 4.63 | 32 |
| 62 | 12-Aug | 1,056.00 | 1,062.40 | 1,007.50 | 1,023.60 | 1,022.09 | -1.89 | 6,976.62 | 114,614 | 6.05 | 72,919 | 6.88 | 7.45 | 52 |
| 63 | 11-Aug | 992.20 | 1,071.80 | 990.00 | 1,043.30 | 1,026.53 | 5.17 | 7,110.89 | 314,402 | 16.60 | 186,489 | 17.59 | 19.14 | 121 |
| 64 | 08-Aug | 1,039.10 | 1,040.10 | 954.10 | 992.00 | 1,001.20 | -4.53 | 6,761.00 | 445,777 | 23.54 | 216,772 | 20.44 | 21.70 | 141 |
| 65 | 07-Aug | 1,209.90 | 1,220.70 | 1,034.50 | 1,039.10 | 1,112.20 | -10.03 | 7,082.27 | 452,799 | 23.91 | 221,354 | 20.87 | 24.62 | 144 |
| 66 | 06-Aug | 1,210.00 | 1,254.00 | 1,140.00 | 1,154.90 | 1,177.36 | -3.48 | 7,871.53 | 183,236 | 9.68 | 80,360 | 7.58 | 9.46 | 52 |
| 67 | 05-Aug | 1,154.90 | 1,204.00 | 1,151.30 | 1,196.60 | 1,183.53 | 4.23 | 8,155.75 | 202,763 | 10.71 | 140,283 | 13.23 | 16.60 | 91 |
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