| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,432.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 18-Aug-2025 | Bumper: 3,335.3; Drift%: -1.21 |
| Industry: Automobiles | Face Value: 5; VWAP21: 3,270.65 | 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: 18.43 / 38.53 / 29.57 / 9.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 141 | ||||
| High/Low Price | Quarter: 3,270.95 / 2,550.0 | Month: 3,303.0 / 3,053.6 | Week: 3,313.5 / 3,130.3 | Day: 3,375.0 / 3,287.3 | Sis67: 120 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,375.00 | 3,375.00 | 3,287.30 | 3,295.30 | 3,308.84 | -1.07 | 409,780.06 | 2,936,428 | 3.44 | 1,498,033 | 3.31 | 495.68 | 123 |
| 2 | 26-Aug | 3,395.00 | 3,414.00 | 3,318.10 | 3,330.80 | 3,354.33 | -2.00 | 414,194.58 | 3,122,442 | 3.66 | 2,034,087 | 4.50 | 682.30 | 167 |
| 3 | 25-Aug | 3,428.00 | 3,429.00 | 3,381.80 | 3,398.90 | 3,396.86 | -0.12 | 422,663.01 | 1,859,862 | 2.18 | 1,246,324 | 2.76 | 423.36 | 103 |
| 4 | 22-Aug | 3,380.00 | 3,420.00 | 3,375.40 | 3,403.00 | 3,399.83 | 0.83 | 423,172.00 | 2,509,867 | 2.94 | 1,758,254 | 3.89 | 597.78 | 145 |
| 5 | 21-Aug | 3,410.00 | 3,410.00 | 3,370.00 | 3,375.10 | 3,387.18 | -0.60 | 419,703.42 | 1,964,795 | 2.30 | 1,262,106 | 2.79 | 427.50 | 104 |
| 6 | 20-Aug | 3,354.10 | 3,404.20 | 3,335.00 | 3,395.60 | 3,374.40 | 1.24 | 422,252.65 | 2,957,816 | 3.47 | 2,120,951 | 4.69 | 715.69 | 175 |
| 7 | 19-Aug | 3,400.00 | 3,403.90 | 3,338.10 | 3,354.00 | 3,367.12 | -0.86 | 417,079.00 | 2,596,242 | 3.04 | 1,705,328 | 3.77 | 574.20 | 140 |
| 8 | 18-Aug | 3,350.00 | 3,432.00 | 3,335.30 | 3,383.10 | 3,401.48 | 3.60 | 420,698.24 | 5,787,481 | 6.78 | 3,699,413 | 8.18 | 1,258.35 | 304 |
| 9 | 14-Aug | 3,273.20 | 3,313.50 | 3,262.00 | 3,265.40 | 3,276.60 | -0.51 | 406,061.90 | 1,508,721 | 1.77 | 906,289 | 2.00 | 296.95 | 75 |
| 10 | 13-Aug | 3,255.00 | 3,300.00 | 3,238.70 | 3,282.20 | 3,273.00 | 1.41 | 408,151.03 | 2,436,029 | 2.85 | 1,519,092 | 3.36 | 497.00 | 125 |
| 11 | 12-Aug | 3,186.10 | 3,253.00 | 3,185.10 | 3,236.50 | 3,235.18 | 1.58 | 402,468.11 | 3,315,978 | 3.89 | 2,139,543 | 4.73 | 692.18 | 176 |
| 12 | 11-Aug | 3,150.90 | 3,230.00 | 3,130.30 | 3,186.20 | 3,169.91 | 1.34 | 396,213.16 | 2,046,761 | 2.40 | 1,404,479 | 3.11 | 445.21 | 115 |
| 13 | 08-Aug | 3,207.00 | 3,214.90 | 3,135.60 | 3,144.20 | 3,169.17 | -2.08 | 390,990.34 | 1,721,037 | 2.02 | 1,115,991 | 2.47 | 353.68 | 92 |
| 14 | 07-Aug | 3,198.00 | 3,229.60 | 3,161.10 | 3,211.10 | 3,203.57 | -0.51 | 399,309.54 | 2,374,621 | 2.78 | 1,555,640 | 3.44 | 498.36 | 128 |
| 15 | 06-Aug | 3,212.20 | 3,240.10 | 3,178.60 | 3,227.50 | 3,212.42 | 0.48 | 401,348.93 | 1,866,321 | 2.19 | 1,283,000 | 2.84 | 412.15 | 105 |
| 16 | 05-Aug | 3,195.00 | 3,222.00 | 3,170.10 | 3,212.20 | 3,198.75 | 0.37 | 399,446.33 | 1,805,644 | 2.12 | 1,108,471 | 2.45 | 354.57 | 91 |
| 17 | 04-Aug | 3,170.00 | 3,223.00 | 3,160.00 | 3,200.20 | 3,200.23 | 1.29 | 397,954.10 | 2,684,012 | 3.14 | 1,577,253 | 3.49 | 504.76 | 130 |
| 18 | 01-Aug | 3,205.00 | 3,205.00 | 3,116.70 | 3,159.30 | 3,160.76 | -1.37 | 392,868.06 | 3,781,457 | 4.43 | 2,017,323 | 4.46 | 637.63 | 166 |
| 19 | 31-Jul | 3,225.00 | 3,238.20 | 3,135.60 | 3,203.10 | 3,199.17 | -0.18 | 398,314.72 | 4,465,859 | 5.23 | 2,013,788 | 4.45 | 644.25 | 166 |
| 20 | 30-Jul | 3,195.00 | 3,241.60 | 3,151.90 | 3,208.90 | 3,191.71 | 0.30 | 399,035.97 | 2,199,654 | 2.58 | 1,205,888 | 2.67 | 384.88 | 99 |
| 21 | 29-Jul | 3,203.00 | 3,225.90 | 3,186.60 | 3,199.40 | 3,203.08 | -0.32 | 397,854.61 | 1,824,673 | 2.14 | 1,271,369 | 2.81 | 407.23 | 105 |
| 22 | 28-Jul | 3,246.40 | 3,256.90 | 3,199.20 | 3,209.80 | 3,219.27 | -1.13 | 399,147.88 | 1,939,520 | 2.27 | 1,355,716 | 3.00 | 436.44 | 111 |
| 23 | 25-Jul | 3,256.00 | 3,259.00 | 3,214.00 | 3,246.40 | 3,237.82 | -0.44 | 403,699.20 | 1,475,856 | 1.73 | 962,014 | 2.13 | 311.48 | 79 |
| 24 | 24-Jul | 3,255.00 | 3,286.50 | 3,243.70 | 3,260.90 | 3,264.66 | -0.24 | 405,502.32 | 1,469,406 | 1.72 | 951,732 | 2.10 | 310.71 | 78 |
| 25 | 23-Jul | 3,260.00 | 3,303.00 | 3,248.00 | 3,268.80 | 3,274.46 | 0.36 | 406,484.70 | 2,159,800 | 2.53 | 1,154,275 | 2.55 | 377.96 | 95 |
| 26 | 22-Jul | 3,246.70 | 3,271.90 | 3,210.50 | 3,257.20 | 3,242.64 | 0.32 | 405,042.21 | 1,854,072 | 2.17 | 952,159 | 2.11 | 308.75 | 78 |
| 27 | 21-Jul | 3,177.00 | 3,253.60 | 3,152.80 | 3,246.70 | 3,223.16 | 1.70 | 403,736.51 | 2,436,535 | 2.85 | 1,379,673 | 3.05 | 444.69 | 113 |
| 28 | 18-Jul | 3,208.00 | 3,252.00 | 3,176.70 | 3,192.40 | 3,202.66 | -0.08 | 396,984.14 | 2,040,381 | 2.39 | 1,096,179 | 2.42 | 351.07 | 90 |
| 29 | 17-Jul | 3,186.30 | 3,238.00 | 3,171.00 | 3,195.00 | 3,192.87 | -0.05 | 397,307.00 | 3,267,180 | 3.83 | 1,998,058 | 4.42 | 637.95 | 164 |
| 30 | 16-Jul | 3,128.60 | 3,210.00 | 3,082.40 | 3,196.50 | 3,154.19 | 2.17 | 397,493.99 | 2,892,812 | 3.39 | 1,710,748 | 3.78 | 539.60 | 141 |
| 31 | 15-Jul | 3,086.10 | 3,148.30 | 3,082.90 | 3,128.60 | 3,123.96 | 1.18 | 389,050.43 | 2,826,720 | 3.31 | 2,015,205 | 4.46 | 629.54 | 166 |
| 32 | 14-Jul | 3,072.80 | 3,104.80 | 3,053.60 | 3,092.10 | 3,089.15 | 0.61 | 384,511.55 | 2,958,843 | 3.47 | 2,112,495 | 4.67 | 652.58 | 174 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA