| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,759.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 175 | High52 Date: 11-Nov-2025 | Bumper: 3,670.0; Drift%: 2.25 |
| Industry: Automobiles | Face Value: 5; VWAP21: 3,591.37 | 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 / 38.04 / 29.95 / 9.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 120 | ||||
| High/Low Price | Quarter: 3,270.95 / 2,550.0 | Month: 3,723.8 / 3,191.1 | Week: 3,635.3 / 3,483.7 | Day: 3,781.0 / 3,740.0 | Sis67: 123 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,761.00 | 3,781.00 | 3,740.00 | 3,754.30 | 3,759.25 | 0.14 | 466,858.03 | 1,984,901 | 6.92 | 1,311,813 | 7.10 | 493.14 | 106 |
| 2 | 11-Nov | 3,699.90 | 3,759.00 | 3,670.00 | 3,749.10 | 3,718.02 | 2.33 | 466,211.39 | 3,044,040 | 10.61 | 1,524,811 | 8.25 | 566.93 | 126 |
| 3 | 10-Nov | 3,690.20 | 3,715.80 | 3,645.10 | 3,663.90 | 3,670.99 | -0.71 | 455,616.53 | 1,620,889 | 5.65 | 927,400 | 5.02 | 340.45 | 76 |
| 4 | 07-Nov | 3,615.60 | 3,718.00 | 3,566.80 | 3,690.20 | 3,657.39 | 1.98 | 458,887.01 | 2,595,934 | 9.05 | 1,497,107 | 8.10 | 547.55 | 123 |
| 5 | 06-Nov | 3,625.00 | 3,674.70 | 3,586.30 | 3,618.50 | 3,632.90 | 1.04 | 449,970.91 | 4,535,984 | 15.81 | 2,497,541 | 13.51 | 907.33 | 206 |
| 6 | 04-Nov | 3,548.60 | 3,632.80 | 3,537.20 | 3,581.20 | 3,579.83 | 0.91 | 445,332.54 | 3,494,428 | 12.18 | 1,576,038 | 8.53 | 564.19 | 130 |
| 7 | 03-Nov | 3,511.00 | 3,590.00 | 3,511.00 | 3,548.90 | 3,553.25 | 1.77 | 441,315.95 | 1,776,510 | 6.19 | 968,536 | 5.24 | 344.15 | 80 |
| 8 | 31-Oct | 3,516.10 | 3,526.70 | 3,483.70 | 3,487.20 | 3,497.71 | -0.43 | 433,643.37 | 1,915,577 | 6.68 | 1,423,681 | 7.70 | 497.96 | 117 |
| 9 | 30-Oct | 3,540.00 | 3,550.00 | 3,496.00 | 3,502.10 | 3,509.41 | -0.92 | 435,496.23 | 2,103,351 | 7.33 | 1,440,733 | 7.79 | 505.61 | 119 |
| 10 | 29-Oct | 3,580.00 | 3,583.50 | 3,522.10 | 3,534.70 | 3,539.66 | -1.24 | 439,550.14 | 2,526,473 | 8.80 | 1,672,267 | 9.05 | 591.93 | 138 |
| 11 | 28-Oct | 3,605.00 | 3,624.90 | 3,562.00 | 3,579.10 | 3,591.79 | -0.90 | 445,071.40 | 2,851,093 | 9.94 | 1,340,973 | 7.25 | 481.65 | 110 |
| 12 | 27-Oct | 3,626.80 | 3,635.30 | 3,593.00 | 3,611.60 | 3,612.50 | -0.37 | 449,112.87 | 1,440,893 | 5.02 | 923,106 | 4.99 | 333.47 | 76 |
| 13 | 24-Oct | 3,630.00 | 3,655.30 | 3,615.10 | 3,625.00 | 3,633.70 | 0.04 | 450,779.00 | 1,654,500 | 5.77 | 1,042,405 | 5.64 | 378.78 | 86 |
| 14 | 23-Oct | 3,632.10 | 3,650.00 | 3,600.00 | 3,623.60 | 3,627.70 | 0.07 | 450,605.11 | 3,724,956 | 12.98 | 2,331,507 | 12.61 | 845.80 | 192 |
| 15 | 21-Oct | 3,608.20 | 3,628.10 | 3,604.30 | 3,621.20 | 3,621.39 | 0.61 | 450,306.66 | 286,950 | 1.00 | 184,835 | 1.00 | 66.94 | 15 |
| 16 | 20-Oct | 3,674.00 | 3,676.00 | 3,593.00 | 3,599.10 | 3,630.88 | -1.32 | 447,558.46 | 2,827,250 | 9.85 | 1,947,713 | 10.54 | 707.19 | 160 |
| 17 | 17-Oct | 3,561.00 | 3,656.00 | 3,560.10 | 3,647.20 | 3,629.84 | 2.43 | 453,539.84 | 3,339,579 | 11.64 | 1,957,224 | 10.59 | 710.44 | 161 |
| 18 | 16-Oct | 3,503.00 | 3,573.20 | 3,498.30 | 3,560.80 | 3,552.62 | 1.82 | 442,795.75 | 2,125,552 | 7.41 | 1,096,542 | 5.93 | 389.56 | 90 |
| 19 | 15-Oct | 3,461.00 | 3,500.00 | 3,460.00 | 3,497.20 | 3,490.86 | 1.08 | 434,886.90 | 1,319,445 | 4.60 | 854,770 | 4.62 | 298.39 | 70 |
| 20 | 14-Oct | 3,469.90 | 3,487.10 | 3,428.00 | 3,459.80 | 3,453.14 | 0.00 | 430,236.10 | 1,518,505 | 5.29 | 753,551 | 4.08 | 260.21 | 62 |
| 21 | 13-Oct | 3,432.00 | 3,470.00 | 3,432.00 | 3,459.70 | 3,456.02 | 0.14 | 430,223.67 | 1,090,517 | 3.80 | 585,933 | 3.17 | 202.50 | 48 |
| 22 | 10-Oct | 3,425.00 | 3,473.90 | 3,395.70 | 3,454.90 | 3,444.15 | 0.35 | 429,626.78 | 1,416,272 | 4.94 | 728,084 | 3.94 | 250.76 | 60 |
| 23 | 09-Oct | 3,450.00 | 3,475.00 | 3,424.00 | 3,442.90 | 3,441.65 | 0.48 | 428,134.54 | 1,997,853 | 6.96 | 1,023,944 | 5.54 | 352.41 | 84 |
| 24 | 08-Oct | 3,500.00 | 3,509.70 | 3,422.60 | 3,426.50 | 3,447.19 | -1.90 | 426,095.15 | 1,444,911 | 5.04 | 890,449 | 4.82 | 306.95 | 73 |
| 25 | 07-Oct | 3,468.10 | 3,521.40 | 3,465.10 | 3,492.80 | 3,491.83 | 0.60 | 434,339.75 | 1,508,939 | 5.26 | 674,314 | 3.65 | 235.46 | 56 |
| 26 | 06-Oct | 3,462.00 | 3,480.00 | 3,425.10 | 3,472.00 | 3,463.48 | 0.29 | 431,753.00 | 1,156,082 | 4.03 | 615,108 | 3.33 | 213.04 | 51 |
| 27 | 03-Oct | 3,462.10 | 3,492.40 | 3,404.20 | 3,462.00 | 3,445.02 | -0.04 | 430,509.00 | 2,357,702 | 8.22 | 1,534,565 | 8.30 | 528.66 | 126 |
| 28 | 01-Oct | 3,419.20 | 3,501.00 | 3,415.50 | 3,463.40 | 3,467.09 | 1.06 | 430,683.78 | 2,364,844 | 8.24 | 1,259,560 | 6.81 | 436.70 | 104 |
| 29 | 30-Sep | 3,420.00 | 3,454.00 | 3,393.10 | 3,427.00 | 3,425.21 | 0.26 | 426,157.00 | 2,611,078 | 9.10 | 1,671,536 | 9.04 | 572.54 | 138 |
| 30 | 29-Sep | 3,419.00 | 3,458.00 | 3,405.00 | 3,418.10 | 3,431.03 | 0.64 | 425,050.59 | 3,175,716 | 11.07 | 2,141,544 | 11.59 | 734.77 | 176 |
| 31 | 26-Sep | 3,510.00 | 3,547.50 | 3,391.60 | 3,396.50 | 3,438.21 | -3.78 | 422,364.57 | 3,046,760 | 10.62 | 2,025,745 | 10.96 | 696.49 | 167 |
| 32 | 25-Sep | 3,579.90 | 3,584.10 | 3,521.80 | 3,530.00 | 3,545.18 | -1.26 | 438,965.00 | 2,106,344 | 7.34 | 1,321,489 | 7.15 | 468.49 | 109 |
| 33 | 24-Sep | 3,614.50 | 3,626.30 | 3,568.00 | 3,574.90 | 3,593.60 | -1.10 | 444,549.12 | 1,320,014 | 4.60 | 756,135 | 4.09 | 271.72 | 62 |
| 34 | 23-Sep | 3,610.00 | 3,679.20 | 3,606.80 | 3,614.60 | 3,627.06 | 0.83 | 449,485.93 | 2,523,224 | 8.79 | 1,208,006 | 6.54 | 438.15 | 99 |
| 35 | 22-Sep | 3,600.00 | 3,616.60 | 3,569.30 | 3,584.80 | 3,592.08 | -0.20 | 445,780.22 | 1,664,133 | 5.80 | 1,096,368 | 5.93 | 393.82 | 90 |
| 36 | 19-Sep | 3,601.00 | 3,636.70 | 3,584.50 | 3,592.10 | 3,602.33 | -1.38 | 446,687.99 | 4,018,342 | 14.00 | 3,068,776 | 16.60 | 1,105.47 | 253 |
| 37 | 18-Sep | 3,636.10 | 3,650.00 | 3,603.30 | 3,642.20 | 3,629.28 | 0.25 | 452,918.07 | 2,480,472 | 8.64 | 1,735,583 | 9.39 | 629.89 | 143 |
| 38 | 17-Sep | 3,608.00 | 3,644.90 | 3,593.10 | 3,633.20 | 3,625.72 | 0.70 | 451,798.89 | 2,237,804 | 7.80 | 1,364,428 | 7.38 | 494.70 | 112 |
| 39 | 16-Sep | 3,545.00 | 3,619.90 | 3,528.90 | 3,608.00 | 3,580.21 | 2.20 | 448,665.00 | 2,465,043 | 8.59 | 1,222,837 | 6.62 | 437.80 | 101 |
| 40 | 15-Sep | 3,590.00 | 3,603.40 | 3,526.60 | 3,530.30 | 3,544.99 | -1.66 | 439,002.98 | 2,550,444 | 8.89 | 1,903,461 | 10.30 | 674.78 | 157 |
| 41 | 12-Sep | 3,594.90 | 3,641.00 | 3,582.00 | 3,589.90 | 3,599.07 | -0.16 | 446,414.42 | 2,839,264 | 9.89 | 1,982,368 | 10.73 | 713.47 | 163 |
| 42 | 11-Sep | 3,620.00 | 3,647.90 | 3,580.00 | 3,595.70 | 3,597.27 | -0.24 | 447,135.66 | 1,949,934 | 6.80 | 1,057,975 | 5.72 | 380.58 | 87 |
| 43 | 10-Sep | 3,702.00 | 3,708.90 | 3,591.40 | 3,604.40 | 3,624.04 | -2.49 | 448,217.53 | 2,298,202 | 8.01 | 1,176,435 | 6.36 | 426.34 | 97 |
| 44 | 09-Sep | 3,702.20 | 3,723.80 | 3,673.10 | 3,696.30 | 3,696.11 | -0.14 | 459,645.56 | 2,879,258 | 10.03 | 1,396,612 | 7.56 | 516.20 | 115 |
| 45 | 08-Sep | 3,585.00 | 3,715.20 | 3,579.10 | 3,701.40 | 3,673.43 | 3.93 | 460,279.76 | 4,623,789 | 16.11 | 2,461,463 | 13.32 | 904.20 | 203 |
| 46 | 05-Sep | 3,511.00 | 3,577.80 | 3,481.50 | 3,561.30 | 3,554.30 | 2.29 | 442,857.92 | 3,700,943 | 12.90 | 1,558,866 | 8.43 | 554.07 | 128 |
| 47 | 04-Sep | 3,527.00 | 3,550.00 | 3,463.40 | 3,481.50 | 3,494.72 | 5.95 | 432,934.56 | 7,600,320 | 26.49 | 3,722,778 | 20.14 | 1,301.01 | 306 |
| 48 | 03-Sep | 3,269.00 | 3,293.70 | 3,232.80 | 3,286.00 | 3,266.31 | 1.59 | 408,623.00 | 2,672,659 | 9.31 | 1,408,290 | 7.62 | 459.99 | 116 |
| 49 | 02-Sep | 3,325.00 | 3,330.00 | 3,223.00 | 3,234.50 | 3,270.24 | -2.44 | 402,219.40 | 3,073,407 | 10.71 | 1,366,099 | 7.39 | 446.75 | 112 |
| 50 | 01-Sep | 3,191.10 | 3,324.90 | 3,191.10 | 3,315.40 | 3,278.35 | 3.62 | 412,279.55 | 3,525,726 | 12.29 | 2,166,140 | 11.72 | 710.14 | 178 |
| 51 | 29-Aug | 3,271.00 | 3,280.00 | 3,187.00 | 3,199.50 | 3,213.52 | -2.91 | 397,867.05 | 3,017,625 | 10.52 | 1,616,689 | 8.75 | 519.53 | 133 |
| 52 | 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 | 10.23 | 1,498,033 | 8.10 | 495.68 | 123 |
| 53 | 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 | 10.88 | 2,034,087 | 11.00 | 682.30 | 167 |
| 54 | 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 | 6.48 | 1,246,324 | 6.74 | 423.36 | 103 |
| 55 | 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 | 8.75 | 1,758,254 | 9.51 | 597.78 | 145 |
| 56 | 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 | 6.85 | 1,262,106 | 6.83 | 427.50 | 104 |
| 57 | 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 | 10.31 | 2,120,951 | 11.47 | 715.69 | 175 |
| 58 | 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 | 9.05 | 1,705,328 | 9.23 | 574.20 | 140 |
| 59 | 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 | 20.17 | 3,699,413 | 20.01 | 1,258.35 | 304 |
| 60 | 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 | 5.26 | 906,289 | 4.90 | 296.95 | 75 |
| 61 | 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 | 8.49 | 1,519,092 | 8.22 | 497.00 | 125 |
| 62 | 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 | 11.56 | 2,139,543 | 11.58 | 692.18 | 176 |
| 63 | 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 | 7.13 | 1,404,479 | 7.60 | 445.21 | 115 |
| 64 | 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 | 6.00 | 1,115,991 | 6.04 | 353.68 | 92 |
| 65 | 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 | 8.28 | 1,555,640 | 8.42 | 498.36 | 128 |
| 66 | 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 | 6.50 | 1,283,000 | 6.94 | 412.15 | 105 |
| 67 | 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 | 6.29 | 1,108,471 | 6.00 | 354.57 | 91 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA