| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,839.9 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5; VWAP21: 3,087.19 | Low52 Price: 2,425.0 | Barrier: 3,079.9; Drift%: 4.06 |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 1,243,528,831 | Low52 Date: 07-Apr-2025 | SHP: 18.43 / 37.49 / 30.39 / 10.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 160 | ||||
| High/Low Price | Quarter: 3,270.95 / 2,550.0 | Month: 3,795.0 / 3,540.1 | Week: 3,507.0 / 3,381.1 | Day: 3,231.0 / 3,109.0 | Sis67: 137 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 3,125.00 | 3,231.00 | 3,109.00 | 3,210.10 | 3,203.75 | 6.77 | 399,185.19 | 4,227,961 | 4.04 | 2,059,584 | 3.81 | 659.84 | 165 |
| 2 | 07-Apr | 3,001.60 | 3,017.00 | 2,949.50 | 3,006.60 | 2,989.61 | -0.50 | 373,879.38 | 2,292,715 | 2.19 | 973,069 | 1.80 | 290.91 | 78 |
| 3 | 06-Apr | 3,006.10 | 3,030.00 | 2,961.00 | 3,021.60 | 2,997.53 | 0.33 | 375,744.67 | 2,554,900 | 2.44 | 1,246,889 | 2.31 | 373.76 | 100 |
| 4 | 02-Apr | 2,975.00 | 3,028.80 | 2,928.10 | 3,011.70 | 2,978.92 | -0.65 | 374,513.58 | 3,297,975 | 3.15 | 1,856,725 | 3.43 | 553.10 | 149 |
| 5 | 01-Apr | 3,079.90 | 3,079.90 | 3,010.10 | 3,031.50 | 3,044.01 | 2.60 | 376,975.77 | 3,522,875 | 3.37 | 2,088,458 | 3.86 | 635.73 | 167 |
| 6 | 30-Mar | 2,980.00 | 3,023.70 | 2,945.00 | 2,954.70 | 2,969.19 | -2.85 | 367,425.46 | 5,416,854 | 5.17 | 2,477,803 | 4.58 | 735.71 | 199 |
| 7 | 27-Mar | 3,100.00 | 3,105.20 | 3,030.00 | 3,041.30 | 3,055.94 | -2.77 | 378,194.42 | 3,155,168 | 3.01 | 1,867,766 | 3.45 | 570.78 | 150 |
| 8 | 25-Mar | 3,099.90 | 3,157.90 | 3,082.90 | 3,128.10 | 3,130.00 | 3.19 | 388,988.25 | 3,328,790 | 3.18 | 2,042,426 | 3.78 | 639.00 | 164 |
| 9 | 24-Mar | 3,030.00 | 3,057.30 | 2,965.90 | 3,031.30 | 3,016.20 | 2.55 | 376,950.89 | 3,944,279 | 3.77 | 2,169,369 | 4.01 | 654.33 | 174 |
| 10 | 23-Mar | 3,015.10 | 3,019.70 | 2,935.00 | 2,955.80 | 2,966.98 | -3.60 | 367,562.25 | 3,978,740 | 3.80 | 2,487,023 | 4.60 | 737.89 | 199 |
| 11 | 20-Mar | 3,059.20 | 3,106.60 | 3,043.20 | 3,066.10 | 3,069.55 | 0.68 | 381,278.37 | 4,471,960 | 4.27 | 2,793,383 | 5.17 | 857.44 | 224 |
| 12 | 19-Mar | 3,136.30 | 3,147.90 | 3,032.60 | 3,045.40 | 3,090.07 | -5.26 | 378,704.27 | 3,059,501 | 2.92 | 1,715,936 | 3.17 | 530.24 | 138 |
| 13 | 18-Mar | 3,140.10 | 3,236.20 | 3,140.10 | 3,214.60 | 3,207.59 | 2.74 | 399,744.78 | 3,746,758 | 3.58 | 2,279,937 | 4.22 | 731.31 | 183 |
| 14 | 17-Mar | 3,052.00 | 3,139.30 | 3,024.50 | 3,128.90 | 3,109.43 | 3.06 | 389,087.74 | 3,491,894 | 3.34 | 1,824,323 | 3.37 | 567.26 | 146 |
| 15 | 16-Mar | 2,902.00 | 3,043.70 | 2,896.00 | 3,036.10 | 2,982.46 | 3.58 | 377,547.79 | 5,378,638 | 5.14 | 3,270,946 | 6.05 | 975.55 | 262 |
| 16 | 13-Mar | 2,965.00 | 3,025.00 | 2,922.60 | 2,931.10 | 2,971.75 | -3.30 | 364,490.74 | 7,217,643 | 6.90 | 4,949,072 | 9.15 | 1,470.74 | 397 |
| 17 | 12-Mar | 3,115.10 | 3,142.80 | 3,020.00 | 3,031.20 | 3,056.55 | -4.32 | 376,938.46 | 6,968,585 | 6.66 | 4,694,238 | 8.68 | 1,434.82 | 376 |
| 18 | 11-Mar | 3,276.00 | 3,292.90 | 3,156.00 | 3,168.20 | 3,206.85 | -3.81 | 393,974.80 | 4,574,950 | 4.37 | 3,130,375 | 5.79 | 1,003.86 | 251 |
| 19 | 10-Mar | 3,278.00 | 3,309.40 | 3,228.90 | 3,293.70 | 3,264.88 | 3.33 | 409,581.09 | 2,672,336 | 2.55 | 1,573,215 | 2.91 | 513.64 | 126 |
| 20 | 09-Mar | 3,250.00 | 3,250.00 | 3,142.90 | 3,187.60 | 3,177.41 | -4.35 | 396,387.25 | 3,961,149 | 3.78 | 2,340,528 | 4.33 | 743.68 | 188 |
| 21 | 06-Mar | 3,315.00 | 3,367.00 | 3,315.00 | 3,332.50 | 3,342.41 | -0.46 | 414,405.98 | 2,084,605 | 1.99 | 1,447,901 | 2.68 | 483.95 | 116 |
| 22 | 05-Mar | 3,277.30 | 3,360.60 | 3,276.20 | 3,348.00 | 3,316.67 | 2.56 | 416,333.00 | 2,304,760 | 2.20 | 1,452,503 | 2.69 | 481.75 | 116 |
| 23 | 04-Mar | 3,240.00 | 3,278.10 | 3,207.90 | 3,264.30 | 3,246.91 | -2.10 | 405,925.12 | 4,537,215 | 4.33 | 2,922,414 | 5.40 | 948.88 | 234 |
| 24 | 02-Mar | 3,299.90 | 3,374.90 | 3,283.00 | 3,334.30 | 3,322.56 | -1.86 | 414,629.82 | 2,997,529 | 2.86 | 1,638,680 | 3.03 | 544.46 | 131 |
| 25 | 27-Feb | 3,460.00 | 3,488.10 | 3,381.10 | 3,397.40 | 3,416.42 | -2.50 | 422,476.49 | 3,765,500 | 3.60 | 2,852,253 | 5.27 | 974.45 | 229 |
| 26 | 26-Feb | 3,505.00 | 3,507.00 | 3,461.60 | 3,484.60 | 3,483.27 | -0.19 | 433,320.06 | 1,998,012 | 1.91 | 1,361,033 | 2.52 | 474.08 | 109 |
| 27 | 25-Feb | 3,435.00 | 3,500.90 | 3,425.40 | 3,491.30 | 3,477.69 | 1.69 | 434,153.22 | 2,273,269 | 2.17 | 1,541,408 | 2.85 | 536.05 | 124 |
| 28 | 24-Feb | 3,415.00 | 3,441.00 | 3,390.00 | 3,433.20 | 3,422.67 | -0.40 | 426,928.32 | 1,929,400 | 1.84 | 1,304,506 | 2.41 | 446.49 | 105 |
| 29 | 23-Feb | 3,425.00 | 3,457.60 | 3,416.90 | 3,447.10 | 3,444.91 | 1.01 | 428,656.82 | 1,789,276 | 1.71 | 1,120,279 | 2.07 | 385.93 | 90 |
| 30 | 20-Feb | 3,443.00 | 3,449.90 | 3,402.50 | 3,412.80 | 3,418.30 | -0.55 | 424,391.52 | 2,260,853 | 2.16 | 1,463,310 | 2.71 | 500.20 | 117 |
| 31 | 19-Feb | 3,534.90 | 3,546.50 | 3,421.30 | 3,431.80 | 3,465.40 | -2.80 | 426,754.22 | 2,479,531 | 2.37 | 1,475,714 | 2.73 | 511.39 | 118 |
| 32 | 18-Feb | 3,491.10 | 3,545.00 | 3,483.20 | 3,530.50 | 3,505.07 | 1.18 | 439,027.85 | 1,682,427 | 1.61 | 1,057,963 | 1.96 | 370.82 | 85 |
| 33 | 17-Feb | 3,509.70 | 3,515.80 | 3,462.00 | 3,489.20 | 3,480.16 | -0.58 | 433,892.08 | 1,991,583 | 1.90 | 1,217,426 | 2.25 | 423.68 | 98 |
| 34 | 16-Feb | 3,535.00 | 3,549.50 | 3,469.00 | 3,509.70 | 3,504.87 | -0.67 | 436,441.31 | 1,562,001 | 1.49 | 873,043 | 1.61 | 305.99 | 70 |
| 35 | 13-Feb | 3,530.00 | 3,596.50 | 3,520.30 | 3,533.40 | 3,556.03 | -1.66 | 439,388.48 | 1,632,115 | 1.56 | 917,838 | 1.70 | 326.39 | 74 |
| 36 | 12-Feb | 3,698.20 | 3,699.00 | 3,582.20 | 3,593.10 | 3,619.03 | -2.23 | 446,812.34 | 2,554,236 | 2.44 | 1,228,810 | 2.27 | 444.71 | 99 |
| 37 | 11-Feb | 3,704.70 | 3,787.00 | 3,666.10 | 3,674.90 | 3,716.83 | -0.02 | 456,984.41 | 4,787,745 | 4.57 | 1,555,786 | 2.88 | 578.26 | 125 |
| 38 | 10-Feb | 3,616.30 | 3,699.00 | 3,601.00 | 3,675.80 | 3,664.62 | 1.83 | 457,096.33 | 1,917,432 | 1.83 | 1,038,059 | 1.92 | 380.41 | 83 |
| 39 | 09-Feb | 3,593.80 | 3,619.10 | 3,557.10 | 3,609.60 | 3,602.61 | 0.88 | 448,864.17 | 1,294,690 | 1.24 | 685,621 | 1.27 | 247.00 | 55 |
| 40 | 06-Feb | 3,577.00 | 3,590.00 | 3,530.60 | 3,578.00 | 3,564.62 | 0.17 | 444,934.00 | 1,462,031 | 1.40 | 950,526 | 1.76 | 338.83 | 77 |
| 41 | 05-Feb | 3,592.00 | 3,598.80 | 3,528.10 | 3,572.00 | 3,566.77 | -0.06 | 444,188.00 | 1,251,428 | 1.20 | 674,131 | 1.25 | 240.45 | 55 |
| 42 | 04-Feb | 3,549.00 | 3,620.00 | 3,519.10 | 3,574.00 | 3,583.82 | 1.31 | 444,437.00 | 2,395,062 | 2.29 | 1,298,725 | 2.40 | 465.44 | 105 |
| 43 | 03-Feb | 3,638.00 | 3,643.80 | 3,513.00 | 3,527.90 | 3,559.47 | 1.87 | 438,704.54 | 5,492,214 | 5.25 | 3,292,803 | 6.09 | 1,172.06 | 267 |
| 44 | 02-Feb | 3,355.00 | 3,472.10 | 3,343.70 | 3,463.20 | 3,412.69 | 2.95 | 430,658.90 | 2,950,641 | 2.82 | 1,760,942 | 3.26 | 600.95 | 143 |
| 45 | 01-Feb | 3,444.30 | 3,525.00 | 3,343.00 | 3,363.80 | 3,436.11 | -1.98 | 418,298.23 | 1,608,594 | 1.54 | 590,541 | 1.09 | 202.92 | 48 |
| 46 | 30-Jan | 3,283.00 | 3,452.40 | 3,282.80 | 3,431.80 | 3,394.56 | 1.40 | 426,754.22 | 5,291,090 | 5.05 | 3,577,533 | 6.62 | 1,214.42 | 290 |
| 47 | 29-Jan | 3,449.20 | 3,479.60 | 3,321.00 | 3,384.40 | 3,364.46 | -1.88 | 420,859.90 | 5,592,638 | 5.34 | 3,547,676 | 6.56 | 1,193.60 | 287 |
| 48 | 28-Jan | 3,379.00 | 3,456.90 | 3,376.00 | 3,449.20 | 3,422.39 | 1.64 | 428,917.96 | 3,964,878 | 3.79 | 2,582,012 | 4.78 | 883.67 | 209 |
| 49 | 27-Jan | 3,437.20 | 3,497.70 | 3,344.10 | 3,393.50 | 3,396.79 | -4.23 | 421,991.51 | 7,139,715 | 6.82 | 4,241,175 | 7.84 | 1,440.64 | 343 |
| 50 | 23-Jan | 3,573.70 | 3,596.00 | 3,534.80 | 3,543.40 | 3,561.01 | -0.85 | 440,632.01 | 1,922,549 | 1.84 | 1,347,224 | 2.49 | 479.75 | 109 |
| 51 | 22-Jan | 3,600.00 | 3,620.00 | 3,533.40 | 3,573.70 | 3,566.97 | 0.57 | 444,399.90 | 2,107,171 | 2.01 | 1,243,128 | 2.30 | 443.42 | 101 |
| 52 | 21-Jan | 3,543.00 | 3,586.70 | 3,517.10 | 3,553.30 | 3,552.50 | -0.12 | 441,863.10 | 1,587,467 | 1.52 | 984,572 | 1.82 | 349.77 | 80 |
| 53 | 20-Jan | 3,646.00 | 3,677.50 | 3,540.00 | 3,557.50 | 3,598.28 | -2.73 | 442,385.38 | 1,753,439 | 1.68 | 994,347 | 1.84 | 357.79 | 81 |
| 54 | 19-Jan | 3,689.00 | 3,689.00 | 3,614.00 | 3,657.40 | 3,649.89 | -0.02 | 454,808.23 | 1,715,818 | 1.64 | 975,119 | 1.80 | 355.91 | 79 |
| 55 | 16-Jan | 3,650.10 | 3,729.90 | 3,650.10 | 3,658.20 | 3,689.08 | 0.24 | 454,907.72 | 2,089,943 | 2.00 | 1,328,066 | 2.46 | 489.93 | 108 |
| 56 | 14-Jan | 3,663.00 | 3,682.00 | 3,635.10 | 3,649.50 | 3,655.07 | -0.33 | 453,825.85 | 1,573,135 | 1.50 | 1,020,657 | 1.89 | 373.06 | 83 |
| 57 | 13-Jan | 3,717.00 | 3,717.00 | 3,631.50 | 3,661.50 | 3,654.66 | -0.56 | 455,318.08 | 1,700,985 | 1.62 | 702,241 | 1.30 | 256.65 | 57 |
| 58 | 12-Jan | 3,675.30 | 3,717.00 | 3,598.80 | 3,682.00 | 3,656.44 | 0.13 | 457,867.00 | 1,665,237 | 1.59 | 779,619 | 1.44 | 285.06 | 63 |
| 59 | 09-Jan | 3,712.10 | 3,748.50 | 3,667.10 | 3,677.30 | 3,696.91 | -1.25 | 457,282.86 | 1,235,928 | 1.18 | 679,319 | 1.26 | 251.14 | 55 |
| 60 | 08-Jan | 3,730.00 | 3,756.80 | 3,693.20 | 3,724.00 | 3,725.81 | -0.66 | 463,090.00 | 1,261,005 | 1.20 | 663,692 | 1.23 | 247.28 | 54 |
| 61 | 07-Jan | 3,800.00 | 3,808.60 | 3,718.50 | 3,748.80 | 3,754.25 | -0.97 | 466,174.09 | 1,046,776 | 1.00 | 610,550 | 1.13 | 229.22 | 49 |
| 62 | 06-Jan | 3,788.00 | 3,819.10 | 3,758.10 | 3,785.60 | 3,776.88 | -0.12 | 470,750.27 | 1,299,489 | 1.24 | 735,101 | 1.36 | 277.64 | 60 |
| 63 | 05-Jan | 3,805.90 | 3,839.90 | 3,785.00 | 3,790.30 | 3,809.25 | -0.32 | 471,334.73 | 1,574,098 | 1.50 | 1,050,225 | 1.94 | 400.06 | 85 |
| 64 | 02-Jan | 3,759.90 | 3,812.00 | 3,743.20 | 3,802.40 | 3,797.33 | 1.10 | 472,839.40 | 1,478,292 | 1.41 | 773,276 | 1.43 | 293.64 | 63 |
| 65 | 01-Jan | 3,725.00 | 3,774.00 | 3,721.10 | 3,761.00 | 3,756.90 | 1.40 | 467,691.00 | 1,498,161 | 1.43 | 540,724 | 1.00 | 203.14 | 44 |
| 66 | 31-Dec | 3,653.00 | 3,723.60 | 3,640.40 | 3,709.20 | 3,684.25 | 1.34 | 461,249.71 | 1,868,363 | 1.78 | 1,192,725 | 2.21 | 439.43 | 97 |
| 67 | 30-Dec | 3,590.00 | 3,666.00 | 3,575.20 | 3,660.30 | 3,646.84 | 1.90 | 455,168.86 | 2,063,179 | 1.97 | 1,266,316 | 2.34 | 461.81 | 103 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA