| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,270.95 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 10-Feb-2025 | Bumper: 3,168.2; Drift%: -3.09 |
| Industry: Automobiles | Face Value: 5; VWAP21: 3,137.31 | Low52 Price: 2,425.0 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 1,243,528,831 | Low52 Date: 07-Apr-2025 | SHP: 18.45 / 38.3 / 29.77 / 9.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 106 | ||||
| High/Low Price | Quarter: 3,270.95 / 2,550.0 | Month: 3,170.7 / 2,910.2 | Week: 3,221.0 / 3,134.1 | Day: 3,162.4 / 3,062.4 | Sis67: 124 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,158.00 | 3,162.40 | 3,062.40 | 3,073.20 | 3,091.91 | -2.82 | 382,161.28 | 3,041,614 | 3.56 | 1,995,409 | 4.41 | 616.96 | 164 |
| 2 | 10-Jul | 3,172.10 | 3,192.60 | 3,137.60 | 3,162.40 | 3,161.04 | -0.44 | 393,253.56 | 1,701,384 | 1.99 | 1,058,849 | 2.34 | 334.71 | 87 |
| 3 | 09-Jul | 3,145.00 | 3,189.00 | 3,141.00 | 3,176.30 | 3,174.88 | 0.58 | 394,982.06 | 1,245,661 | 1.46 | 762,378 | 1.69 | 242.05 | 63 |
| 4 | 08-Jul | 3,150.00 | 3,168.00 | 3,123.00 | 3,157.90 | 3,145.25 | -0.07 | 392,693.97 | 1,513,129 | 1.77 | 837,618 | 1.85 | 263.45 | 69 |
| 5 | 07-Jul | 3,162.50 | 3,173.00 | 3,152.10 | 3,160.20 | 3,163.69 | -0.07 | 392,979.98 | 853,459 | 1.00 | 558,959 | 1.24 | 176.84 | 46 |
| 6 | 04-Jul | 3,161.10 | 3,177.00 | 3,134.10 | 3,162.50 | 3,155.27 | -0.37 | 393,265.99 | 968,006 | 1.13 | 452,159 | 1.00 | 142.67 | 37 |
| 7 | 03-Jul | 3,165.20 | 3,221.00 | 3,164.80 | 3,174.40 | 3,196.86 | 0.29 | 394,745.79 | 2,102,806 | 2.46 | 1,176,494 | 2.60 | 376.11 | 97 |
| 8 | 02-Jul | 3,168.00 | 3,202.70 | 3,153.70 | 3,165.20 | 3,172.44 | -0.34 | 393,601.75 | 1,559,309 | 1.83 | 1,003,866 | 2.22 | 318.47 | 83 |
| 9 | 01-Jul | 3,188.00 | 3,218.00 | 3,168.20 | 3,176.10 | 3,188.97 | -0.22 | 394,957.19 | 1,407,074 | 1.65 | 712,564 | 1.58 | 227.23 | 59 |
| 10 | 30-Jun | 3,205.40 | 3,219.80 | 3,161.00 | 3,183.20 | 3,184.38 | -0.63 | 395,840.10 | 2,083,572 | 2.44 | 1,348,672 | 2.98 | 429.47 | 111 |
| 11 | 27-Jun | 3,205.00 | 3,241.50 | 3,187.10 | 3,203.30 | 3,206.86 | -0.39 | 398,339.59 | 5,098,406 | 5.97 | 3,920,621 | 8.67 | 1,257.29 | 322 |
| 12 | 26-Jun | 3,225.90 | 3,238.00 | 3,183.50 | 3,215.80 | 3,208.13 | 0.01 | 399,894.00 | 2,907,261 | 3.41 | 1,691,206 | 3.74 | 542.56 | 139 |
| 13 | 25-Jun | 3,180.00 | 3,225.50 | 3,160.50 | 3,215.50 | 3,195.35 | 2.08 | 399,856.70 | 2,078,771 | 2.44 | 1,259,543 | 2.79 | 402.47 | 104 |
| 14 | 24-Jun | 3,155.10 | 3,216.60 | 3,136.80 | 3,150.10 | 3,177.77 | 0.48 | 391,724.02 | 2,834,887 | 3.32 | 1,255,072 | 2.78 | 398.83 | 103 |
| 15 | 23-Jun | 3,163.60 | 3,184.40 | 3,122.70 | 3,135.00 | 3,141.92 | -1.55 | 389,846.00 | 1,731,432 | 2.03 | 816,382 | 1.81 | 256.50 | 67 |
| 16 | 20-Jun | 3,100.00 | 3,203.00 | 3,090.30 | 3,184.40 | 3,173.67 | 2.90 | 395,989.32 | 8,315,834 | 9.74 | 5,748,231 | 12.71 | 1,824.30 | 473 |
| 17 | 19-Jun | 3,038.00 | 3,106.90 | 3,034.20 | 3,094.80 | 3,082.49 | 1.77 | 384,847.30 | 2,482,920 | 2.91 | 1,141,839 | 2.53 | 351.97 | 94 |
| 18 | 18-Jun | 3,000.00 | 3,074.90 | 2,986.60 | 3,041.10 | 3,043.90 | 1.13 | 378,169.55 | 2,161,043 | 2.53 | 1,080,142 | 2.39 | 328.78 | 89 |
| 19 | 17-Jun | 3,043.00 | 3,043.00 | 2,994.00 | 3,007.20 | 3,008.48 | -0.54 | 373,953.99 | 1,455,355 | 1.71 | 909,840 | 2.01 | 273.72 | 75 |
| 20 | 16-Jun | 3,001.00 | 3,045.00 | 2,988.10 | 3,023.60 | 3,019.76 | 0.59 | 375,993.38 | 1,673,726 | 1.96 | 1,157,804 | 2.56 | 349.63 | 95 |
| 21 | 13-Jun | 2,932.00 | 3,018.50 | 2,932.00 | 3,006.00 | 2,990.46 | -0.44 | 373,804.00 | 2,003,184 | 2.35 | 1,317,447 | 2.91 | 393.98 | 108 |
| 22 | 12-Jun | 3,088.00 | 3,094.00 | 3,007.00 | 3,019.20 | 3,035.72 | -2.00 | 375,446.22 | 2,278,398 | 2.67 | 1,117,100 | 2.47 | 339.12 | 92 |
| 23 | 11-Jun | 3,085.00 | 3,124.00 | 3,076.00 | 3,080.70 | 3,096.19 | 0.43 | 383,093.93 | 1,749,787 | 2.05 | 893,969 | 1.98 | 276.79 | 74 |
| 24 | 10-Jun | 3,102.00 | 3,106.90 | 3,059.80 | 3,067.50 | 3,082.98 | -0.64 | 381,452.47 | 1,787,253 | 2.09 | 1,032,525 | 2.28 | 318.33 | 85 |
| 25 | 09-Jun | 3,130.00 | 3,141.00 | 3,078.00 | 3,087.40 | 3,101.96 | -0.61 | 383,927.09 | 1,364,639 | 1.60 | 740,672 | 1.64 | 229.75 | 61 |
| 26 | 06-Jun | 3,041.60 | 3,112.90 | 3,027.00 | 3,106.50 | 3,075.56 | 2.13 | 386,302.23 | 2,028,071 | 2.38 | 1,041,267 | 2.30 | 320.25 | 86 |
| 27 | 05-Jun | 3,078.00 | 3,095.00 | 2,994.80 | 3,041.60 | 3,049.40 | -0.39 | 378,231.73 | 3,504,632 | 4.11 | 1,583,830 | 3.50 | 482.97 | 130 |
| 28 | 04-Jun | 3,045.10 | 3,087.00 | 3,040.10 | 3,053.40 | 3,061.48 | 0.23 | 379,699.09 | 1,584,653 | 1.86 | 824,834 | 1.82 | 252.52 | 68 |
| 29 | 03-Jun | 3,042.00 | 3,064.80 | 3,027.00 | 3,046.50 | 3,045.88 | 0.68 | 378,841.06 | 3,204,094 | 3.75 | 1,879,883 | 4.16 | 572.59 | 155 |
| 30 | 02-Jun | 2,976.80 | 3,038.50 | 2,962.30 | 3,025.90 | 3,015.36 | 1.65 | 376,279.39 | 2,967,741 | 3.48 | 1,824,352 | 4.03 | 550.11 | 150 |
| 31 | 30-May | 3,005.00 | 3,017.40 | 2,957.00 | 2,976.80 | 2,977.23 | -1.07 | 370,173.66 | 3,700,191 | 4.34 | 2,417,696 | 5.35 | 719.80 | 199 |
| 32 | 29-May | 2,999.00 | 3,028.90 | 2,987.20 | 3,009.00 | 3,003.39 | 0.37 | 374,177.00 | 2,093,429 | 2.45 | 1,200,293 | 2.65 | 360.49 | 99 |
| 33 | 28-May | 3,039.70 | 3,044.80 | 2,993.00 | 2,997.80 | 3,009.00 | -1.38 | 372,785.07 | 1,491,995 | 1.75 | 817,951 | 1.81 | 246.00 | 67 |
| 34 | 27-May | 3,080.20 | 3,085.00 | 3,014.60 | 3,039.80 | 3,040.70 | -1.31 | 378,007.89 | 2,599,143 | 3.05 | 1,148,898 | 2.54 | 349.35 | 94 |
| 35 | 26-May | 3,038.00 | 3,101.00 | 3,027.70 | 3,080.20 | 3,078.97 | 2.24 | 383,031.75 | 2,164,190 | 2.54 | 1,196,105 | 2.65 | 368.28 | 98 |
| 36 | 23-May | 3,020.00 | 3,030.80 | 2,984.20 | 3,012.70 | 3,011.07 | 0.21 | 374,637.93 | 1,828,093 | 2.14 | 1,089,203 | 2.41 | 327.97 | 90 |
| 37 | 22-May | 3,076.60 | 3,089.80 | 2,980.50 | 3,006.30 | 3,010.09 | -2.73 | 373,842.07 | 3,870,830 | 4.54 | 2,350,179 | 5.20 | 707.43 | 193 |
| 38 | 21-May | 3,063.00 | 3,132.00 | 3,048.10 | 3,090.70 | 3,096.44 | 0.89 | 384,337.46 | 1,395,136 | 1.63 | 736,196 | 1.63 | 227.96 | 61 |
| 39 | 20-May | 3,128.20 | 3,135.30 | 3,049.10 | 3,063.50 | 3,076.55 | -2.06 | 380,955.06 | 2,667,772 | 3.13 | 1,739,697 | 3.85 | 535.23 | 143 |
| 40 | 19-May | 3,115.00 | 3,157.00 | 3,103.60 | 3,128.00 | 3,133.83 | -0.24 | 388,975.00 | 2,011,149 | 2.36 | 1,359,898 | 3.01 | 426.17 | 113 |
| 41 | 16-May | 3,135.00 | 3,149.50 | 3,115.00 | 3,135.60 | 3,134.27 | -0.28 | 389,920.90 | 2,269,659 | 2.66 | 1,414,434 | 3.13 | 443.32 | 118 |
| 42 | 15-May | 3,085.00 | 3,170.70 | 3,073.00 | 3,144.30 | 3,127.25 | 1.37 | 391,002.77 | 3,590,003 | 4.21 | 1,829,468 | 4.05 | 572.12 | 152 |
| 43 | 14-May | 3,037.50 | 3,110.00 | 3,018.00 | 3,101.80 | 3,092.44 | 1.57 | 385,717.77 | 2,236,302 | 2.62 | 1,291,326 | 2.86 | 399.33 | 107 |
| 44 | 13-May | 3,050.00 | 3,111.00 | 3,035.00 | 3,053.80 | 3,073.02 | -1.64 | 379,748.83 | 2,681,662 | 3.14 | 1,420,071 | 3.14 | 436.39 | 118 |
| 45 | 12-May | 3,044.70 | 3,112.20 | 3,033.70 | 3,104.70 | 3,067.99 | 4.11 | 386,078.40 | 2,166,730 | 2.54 | 1,170,364 | 2.59 | 359.07 | 97 |
| 46 | 09-May | 2,961.60 | 3,057.10 | 2,955.00 | 2,982.10 | 3,009.04 | -1.68 | 370,832.73 | 2,308,852 | 2.71 | 1,357,442 | 3.00 | 408.46 | 113 |
| 47 | 08-May | 3,127.40 | 3,137.00 | 3,008.50 | 3,033.10 | 3,058.10 | -2.78 | 377,174.73 | 3,323,894 | 3.89 | 1,867,867 | 4.13 | 571.21 | 155 |
| 48 | 07-May | 3,021.90 | 3,125.00 | 3,021.90 | 3,119.90 | 3,098.08 | 1.68 | 387,968.56 | 2,942,902 | 3.45 | 1,798,490 | 3.98 | 557.19 | 150 |
| 49 | 06-May | 3,150.60 | 3,159.70 | 3,056.00 | 3,068.40 | 3,097.22 | 1.55 | 381,564.39 | 5,683,215 | 6.66 | 1,648,477 | 3.65 | 510.57 | 137 |
| 50 | 05-May | 2,948.90 | 3,044.00 | 2,937.70 | 3,021.50 | 2,995.56 | 3.26 | 375,732.24 | 4,049,197 | 4.74 | 1,424,070 | 3.15 | 426.59 | 119 |
| 51 | 02-May | 2,950.00 | 3,000.00 | 2,910.20 | 2,926.20 | 2,953.27 | -0.09 | 363,881.41 | 3,384,402 | 3.97 | 1,957,019 | 4.33 | 577.96 | 163 |
| 52 | 30-Apr | 2,908.80 | 2,948.90 | 2,887.00 | 2,928.80 | 2,927.07 | 0.66 | 364,204.72 | 2,689,753 | 3.15 | 1,668,685 | 3.69 | 488.44 | 139 |
| 53 | 29-Apr | 2,950.00 | 2,969.50 | 2,901.80 | 2,909.60 | 2,920.47 | -0.72 | 361,817.15 | 2,051,228 | 2.40 | 1,121,669 | 2.48 | 327.58 | 93 |
| 54 | 28-Apr | 2,918.90 | 2,945.00 | 2,882.30 | 2,930.60 | 2,911.69 | 2.32 | 364,428.56 | 1,864,672 | 2.18 | 791,977 | 1.75 | 230.60 | 66 |
| 55 | 25-Apr | 2,901.40 | 2,939.60 | 2,831.10 | 2,864.20 | 2,872.73 | -1.28 | 356,171.53 | 2,299,310 | 2.69 | 1,225,347 | 2.71 | 352.01 | 102 |
| 56 | 24-Apr | 2,917.80 | 2,928.00 | 2,865.00 | 2,901.40 | 2,893.16 | -0.56 | 360,797.46 | 2,488,496 | 2.92 | 1,298,187 | 2.87 | 375.59 | 108 |
| 57 | 23-Apr | 2,830.00 | 2,923.00 | 2,826.00 | 2,917.80 | 2,890.96 | 3.57 | 362,836.84 | 3,906,215 | 4.58 | 2,477,410 | 5.48 | 716.21 | 206 |
| 58 | 22-Apr | 2,765.00 | 2,822.00 | 2,756.00 | 2,817.10 | 2,800.01 | 1.92 | 350,314.51 | 3,193,757 | 3.74 | 2,151,672 | 4.76 | 602.47 | 179 |
| 59 | 21-Apr | 2,699.90 | 2,774.00 | 2,665.90 | 2,764.00 | 2,742.15 | 3.16 | 343,711.00 | 3,120,955 | 3.66 | 1,949,413 | 4.31 | 534.56 | 162 |
| 60 | 17-Apr | 2,632.00 | 2,682.80 | 2,602.40 | 2,679.40 | 2,653.58 | 1.70 | 333,191.11 | 2,638,979 | 3.09 | 1,418,452 | 3.14 | 376.40 | 118 |
| 61 | 16-Apr | 2,660.00 | 2,665.00 | 2,618.30 | 2,634.60 | 2,636.04 | -0.43 | 327,620.11 | 3,070,954 | 3.60 | 1,923,830 | 4.25 | 507.13 | 160 |
| 62 | 15-Apr | 2,606.00 | 2,690.00 | 2,606.00 | 2,646.00 | 2,661.82 | 2.54 | 329,037.00 | 3,287,861 | 3.85 | 2,031,120 | 4.49 | 540.65 | 169 |
| 63 | 11-Apr | 2,549.00 | 2,604.00 | 2,532.05 | 2,580.35 | 2,575.14 | 2.27 | 320,873.96 | 3,600,209 | 4.22 | 2,173,524 | 4.81 | 559.71 | 181 |
| 64 | 09-Apr | 2,540.00 | 2,571.95 | 2,515.95 | 2,523.10 | 2,542.52 | -0.02 | 313,754.76 | 3,347,213 | 3.92 | 1,785,845 | 3.95 | 454.05 | 149 |
| 65 | 08-Apr | 2,510.00 | 2,550.00 | 2,454.00 | 2,523.65 | 2,508.62 | 1.30 | 313,823.15 | 4,253,527 | 4.98 | 1,824,796 | 4.04 | 457.77 | 152 |
| 66 | 07-Apr | 2,425.00 | 2,524.65 | 2,425.00 | 2,491.25 | 2,486.05 | -4.06 | 309,794.12 | 3,937,471 | 4.61 | 2,239,871 | 4.95 | 556.84 | 186 |
| 67 | 04-Apr | 2,614.95 | 2,631.50 | 2,557.05 | 2,596.55 | 2,598.52 | -0.57 | 322,888.48 | 3,598,415 | 4.22 | 2,207,531 | 4.88 | 573.63 | 184 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA