| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 13,680.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 50 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5 | Low52 Price: 10,725.0 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 314,402,574 | Low52 Date: 24-Dec-2024 | SHP: 58.28 / 15.47 / 22.89 / 3.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.65 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 12,075.25 / 11,400.1 | Week: 12,075.25 / 11,400.1 | Day: 11,802.95 / 11,611.05 | Float67: 2.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 11,630.50 | 11,802.95 | 11,611.05 | 11,688.10 | 11,706.81 | -0.24 | 367,476.87 | 326,624 | 2.12 | 220,597 | 3.30 | 258.25 | 2.14 |
| 2 | 02-Apr | 11,481.10 | 11,732.00 | 11,410.05 | 11,716.10 | 11,663.86 | 2.05 | 368,357.20 | 452,994 | 2.94 | 270,713 | 4.05 | 315.76 | 2.63 |
| 3 | 01-Apr | 11,480.00 | 11,545.80 | 11,290.00 | 11,481.10 | 11,415.76 | -0.36 | 360,968.74 | 498,244 | 3.24 | 305,304 | 4.56 | 348.53 | 2.96 |
| 4 | 28-Mar | 11,699.05 | 11,745.95 | 11,400.10 | 11,522.15 | 11,551.51 | -1.70 | 362,259.36 | 541,795 | 3.52 | 360,361 | 5.39 | 416.27 | 3.49 |
| 5 | 27-Mar | 11,773.15 | 11,898.00 | 11,638.00 | 11,721.95 | 11,738.73 | -0.11 | 368,541.13 | 645,787 | 4.20 | 408,639 | 6.11 | 479.69 | 3.96 |
| 6 | 26-Mar | 11,807.00 | 11,868.90 | 11,710.00 | 11,734.30 | 11,773.65 | -1.13 | 368,929.41 | 478,517 | 3.11 | 313,675 | 4.69 | 369.31 | 3.04 |
| 7 | 25-Mar | 11,951.40 | 12,075.25 | 11,800.00 | 11,868.90 | 11,930.03 | -0.45 | 373,161.27 | 514,283 | 3.34 | 304,069 | 4.55 | 362.76 | 2.95 |
| 8 | 24-Mar | 11,779.95 | 11,990.00 | 11,742.05 | 11,922.25 | 11,885.49 | 1.61 | 374,838.61 | 359,033 | 2.33 | 199,416 | 2.98 | 237.02 | 1.93 |
| 9 | 21-Mar | 11,780.00 | 11,921.70 | 11,705.80 | 11,732.80 | 11,805.40 | 0.02 | 368,882.25 | 560,565 | 3.64 | 352,916 | 5.28 | 416.63 | 3.42 |
| 10 | 20-Mar | 11,699.90 | 11,765.00 | 11,588.00 | 11,730.20 | 11,698.90 | 0.99 | 368,800.51 | 379,421 | 2.47 | 248,938 | 3.72 | 291.23 | 2.41 |
| 11 | 19-Mar | 11,700.00 | 11,714.45 | 11,547.00 | 11,615.55 | 11,618.99 | -0.85 | 365,195.88 | 476,555 | 3.10 | 323,698 | 4.84 | 376.10 | 3.14 |
| 12 | 18-Mar | 11,560.05 | 11,755.45 | 11,501.00 | 11,714.55 | 11,655.02 | 1.39 | 368,308.47 | 373,219 | 2.43 | 212,556 | 3.18 | 247.73 | 2.06 |
| 13 | 17-Mar | 11,513.80 | 11,752.95 | 11,456.35 | 11,553.70 | 11,575.21 | 0.35 | 363,251.30 | 275,581 | 1.79 | 147,309 | 2.20 | 170.51 | 1.43 |
| 14 | 13-Mar | 11,634.80 | 11,685.00 | 11,489.75 | 11,513.80 | 11,576.03 | -1.09 | 361,996.84 | 260,736 | 1.69 | 154,840 | 2.31 | 179.24 | 1.50 |
| 15 | 12-Mar | 11,620.80 | 11,723.95 | 11,522.00 | 11,640.10 | 11,615.85 | -0.06 | 365,967.74 | 249,361 | 1.62 | 148,407 | 2.22 | 172.39 | 1.44 |
| 16 | 11-Mar | 11,579.50 | 11,692.00 | 11,510.00 | 11,646.95 | 11,604.05 | 0.53 | 366,183.11 | 245,822 | 1.60 | 106,093 | 1.59 | 123.11 | 1.03 |
| 17 | 10-Mar | 11,600.00 | 11,697.90 | 11,533.65 | 11,586.05 | 11,615.35 | -0.67 | 364,268.39 | 153,894 | 1.00 | 70,717 | 1.06 | 82.14 | 0.69 |
| 18 | 07-Mar | 11,650.00 | 11,742.30 | 11,601.00 | 11,664.15 | 11,652.39 | -0.02 | 366,723.88 | 259,055 | 1.68 | 170,285 | 2.55 | 198.42 | 1.65 |
| 19 | 06-Mar | 11,701.00 | 11,729.50 | 11,480.00 | 11,666.40 | 11,611.49 | 0.42 | 366,794.62 | 315,309 | 2.05 | 125,956 | 1.88 | 146.25 | 1.22 |
| 20 | 05-Mar | 11,605.00 | 11,830.00 | 11,568.35 | 11,617.35 | 11,683.82 | 0.01 | 365,252.47 | 349,730 | 2.27 | 201,632 | 3.01 | 235.58 | 1.96 |
| 21 | 04-Mar | 11,690.00 | 11,724.25 | 11,591.00 | 11,616.25 | 11,641.24 | -1.35 | 365,217.89 | 255,726 | 1.66 | 154,029 | 2.30 | 179.31 | 1.49 |
| 22 | 03-Mar | 11,886.00 | 12,059.45 | 11,757.75 | 11,775.60 | 11,880.61 | -1.43 | 370,227.90 | 186,884 | 1.21 | 66,889 | 1.00 | 79.47 | 0.65 |
| 23 | 28-Feb | 12,338.50 | 12,338.50 | 11,811.70 | 11,945.85 | 11,948.98 | -3.51 | 375,580.60 | 605,149 | 3.93 | 364,853 | 5.45 | 435.96 | 3.54 |
| 24 | 27-Feb | 12,531.70 | 12,550.00 | 12,312.00 | 12,380.60 | 12,386.76 | -0.77 | 389,249.25 | 236,805 | 1.54 | 138,012 | 2.06 | 170.95 | 1.34 |
| 25 | 25-Feb | 12,388.75 | 12,507.40 | 12,350.00 | 12,476.35 | 12,448.06 | 1.06 | 392,259.66 | 363,355 | 2.36 | 176,554 | 2.64 | 219.78 | 1.71 |
| 26 | 24-Feb | 12,248.35 | 12,432.50 | 12,220.10 | 12,345.20 | 12,344.16 | 0.18 | 388,136.27 | 399,571 | 2.60 | 252,338 | 3.77 | 311.49 | 2.45 |
| 27 | 21-Feb | 12,420.00 | 12,438.60 | 12,245.00 | 12,323.45 | 12,340.25 | -0.94 | 387,452.44 | 477,013 | 3.10 | 323,526 | 4.84 | 399.24 | 3.14 |
| 28 | 20-Feb | 12,650.00 | 12,650.00 | 12,380.00 | 12,440.65 | 12,442.01 | -1.94 | 391,137.24 | 423,739 | 2.75 | 230,019 | 3.44 | 286.19 | 2.23 |
| 29 | 19-Feb | 12,727.00 | 12,769.15 | 12,651.00 | 12,686.15 | 12,700.83 | -0.78 | 398,855.82 | 288,694 | 1.88 | 203,316 | 3.04 | 258.23 | 1.97 |
| 30 | 18-Feb | 12,764.95 | 12,884.95 | 12,735.15 | 12,786.20 | 12,788.64 | 0.18 | 402,001.42 | 267,936 | 1.74 | 150,317 | 2.25 | 192.23 | 1.46 |
| 31 | 17-Feb | 12,601.60 | 12,774.00 | 12,578.10 | 12,762.90 | 12,688.88 | 0.65 | 401,268.86 | 192,210 | 1.25 | 105,947 | 1.58 | 134.43 | 1.03 |
| 32 | 14-Feb | 12,700.00 | 12,780.00 | 12,584.10 | 12,680.25 | 12,670.98 | 0.07 | 398,670.32 | 233,454 | 1.52 | 136,805 | 2.05 | 173.35 | 1.33 |
| 33 | 13-Feb | 12,675.00 | 12,744.95 | 12,614.75 | 12,671.30 | 12,670.66 | 0.12 | 398,388.93 | 186,742 | 1.21 | 103,986 | 1.55 | 131.76 | 1.01 |
| 34 | 12-Feb | 12,700.00 | 12,765.35 | 12,608.05 | 12,655.55 | 12,682.27 | -0.54 | 397,893.75 | 425,735 | 2.77 | 262,464 | 3.92 | 332.86 | 2.55 |
| 35 | 11-Feb | 12,899.95 | 13,017.25 | 12,699.45 | 12,724.35 | 12,821.43 | -1.37 | 400,056.84 | 354,195 | 2.30 | 201,853 | 3.02 | 258.80 | 1.96 |
| 36 | 10-Feb | 13,050.00 | 13,060.00 | 12,886.65 | 12,900.75 | 12,939.35 | -1.14 | 405,602.90 | 294,142 | 1.91 | 198,236 | 2.96 | 256.50 | 1.92 |
| 37 | 07-Feb | 13,060.00 | 13,108.50 | 13,012.00 | 13,049.50 | 13,053.89 | -0.19 | 410,279.64 | 355,223 | 2.31 | 234,142 | 3.50 | 305.65 | 2.27 |
| 38 | 06-Feb | 13,060.00 | 13,130.00 | 13,006.80 | 13,074.00 | 13,071.28 | -0.10 | 411,049.00 | 414,134 | 2.69 | 242,057 | 3.62 | 316.40 | 2.35 |
| 39 | 05-Feb | 13,110.00 | 13,150.00 | 13,003.50 | 13,086.80 | 13,064.26 | -0.18 | 411,452.36 | 271,633 | 1.77 | 160,876 | 2.41 | 210.17 | 1.56 |
| 40 | 04-Feb | 13,250.00 | 13,259.95 | 12,971.50 | 13,109.95 | 13,081.94 | -0.23 | 412,180.20 | 530,749 | 3.45 | 329,990 | 4.93 | 431.69 | 3.20 |
| 41 | 03-Feb | 12,990.00 | 13,461.20 | 12,921.65 | 13,139.95 | 13,164.08 | 1.73 | 413,123.41 | 926,127 | 6.02 | 567,185 | 8.48 | 746.65 | 5.50 |
| 42 | 01-Feb | 12,320.00 | 13,150.00 | 12,228.65 | 12,916.50 | 12,831.74 | 4.92 | 406,098.08 | 1,101,170 | 7.16 | 544,919 | 8.15 | 699.23 | 5.28 |
| 43 | 31-Jan | 12,000.00 | 12,390.00 | 12,000.00 | 12,310.65 | 12,267.08 | 2.59 | 387,050.00 | 709,009 | 4.61 | 370,247 | 5.54 | 454.18 | 3.59 |
| 44 | 30-Jan | 12,021.00 | 12,110.85 | 11,923.10 | 12,000.00 | 12,007.85 | 0.18 | 377,283.00 | 418,442 | 2.72 | 179,797 | 2.69 | 215.90 | 1.74 |
| 45 | 29-Jan | 12,120.00 | 12,320.70 | 11,885.05 | 11,977.90 | 12,120.54 | -1.20 | 376,588.26 | 817,549 | 5.31 | 299,019 | 4.47 | 362.43 | 2.90 |
| 46 | 28-Jan | 12,018.35 | 12,164.70 | 11,884.95 | 12,123.75 | 12,050.28 | 1.08 | 381,173.82 | 533,451 | 3.47 | 325,533 | 4.87 | 392.28 | 3.16 |
| 47 | 27-Jan | 11,901.90 | 12,046.90 | 11,811.05 | 11,993.85 | 11,984.40 | 0.22 | 377,089.73 | 251,783 | 1.64 | 135,670 | 2.03 | 162.59 | 1.32 |
| 48 | 24-Jan | 11,930.00 | 12,093.00 | 11,914.10 | 11,967.90 | 11,990.44 | -0.65 | 376,273.86 | 310,343 | 2.02 | 170,000 | 2.54 | 203.84 | 1.65 |
| 49 | 23-Jan | 12,005.00 | 12,106.30 | 11,961.30 | 12,045.75 | 12,037.71 | 0.21 | 378,721.48 | 480,876 | 3.12 | 319,691 | 4.78 | 384.83 | 3.10 |
| 50 | 22-Jan | 11,900.05 | 12,078.85 | 11,900.05 | 12,020.35 | 11,998.48 | 1.14 | 377,922.90 | 396,590 | 2.58 | 239,758 | 3.58 | 287.67 | 2.32 |
| 51 | 21-Jan | 12,017.05 | 12,139.80 | 11,862.05 | 11,883.70 | 11,984.35 | -1.15 | 373,626.59 | 300,038 | 1.95 | 97,729 | 1.46 | 117.12 | 0.95 |
| 52 | 20-Jan | 12,147.05 | 12,147.05 | 11,984.05 | 12,020.05 | 12,040.78 | -0.97 | 377,913.47 | 251,731 | 1.64 | 130,022 | 1.94 | 156.56 | 1.26 |
| 53 | 17-Jan | 12,101.90 | 12,189.90 | 12,004.30 | 12,136.35 | 12,104.37 | 0.36 | 381,569.97 | 285,370 | 1.85 | 138,311 | 2.07 | 167.42 | 1.34 |
| 54 | 16-Jan | 11,981.45 | 12,134.00 | 11,956.20 | 12,092.30 | 12,066.97 | 1.20 | 380,185.02 | 551,211 | 3.58 | 366,361 | 5.48 | 442.09 | 3.55 |
| 55 | 15-Jan | 11,890.55 | 12,192.40 | 11,861.00 | 11,947.40 | 12,007.95 | 1.73 | 375,629.33 | 692,822 | 4.50 | 348,113 | 5.20 | 418.01 | 3.38 |
| 56 | 14-Jan | 11,533.95 | 11,785.55 | 11,531.00 | 11,741.15 | 11,713.39 | 2.07 | 369,144.78 | 627,463 | 4.08 | 429,465 | 6.42 | 503.05 | 4.16 |
| 57 | 13-Jan | 11,468.50 | 11,654.45 | 11,468.00 | 11,497.70 | 11,557.32 | -1.16 | 361,490.65 | 253,524 | 1.65 | 122,296 | 1.83 | 141.34 | 1.19 |
| 58 | 10-Jan | 11,690.00 | 11,760.00 | 11,570.00 | 11,631.10 | 11,634.03 | -0.94 | 365,684.78 | 218,246 | 1.42 | 107,782 | 1.61 | 125.39 | 1.05 |
| 59 | 09-Jan | 11,822.00 | 11,850.00 | 11,659.65 | 11,740.55 | 11,751.68 | -0.69 | 369,125.91 | 266,413 | 1.73 | 132,159 | 1.98 | 155.31 | 1.28 |
| 60 | 08-Jan | 11,726.00 | 11,859.95 | 11,725.30 | 11,822.00 | 11,803.57 | 0.85 | 371,686.00 | 303,100 | 1.97 | 109,820 | 1.64 | 129.63 | 1.06 |
| 61 | 07-Jan | 11,755.65 | 11,825.95 | 11,673.70 | 11,721.30 | 11,746.11 | -0.29 | 368,520.69 | 308,104 | 2.00 | 161,786 | 2.42 | 190.04 | 1.57 |
| 62 | 06-Jan | 11,929.00 | 11,979.90 | 11,690.70 | 11,755.65 | 11,793.61 | -1.52 | 369,600.66 | 383,268 | 2.49 | 187,378 | 2.80 | 220.99 | 1.82 |
| 63 | 03-Jan | 11,849.95 | 12,049.80 | 11,787.95 | 11,934.25 | 11,951.54 | 0.78 | 375,215.89 | 701,315 | 4.56 | 307,067 | 4.59 | 366.99 | 2.98 |
| 64 | 02-Jan | 11,285.00 | 11,859.15 | 11,226.00 | 11,841.30 | 11,644.01 | 5.35 | 372,293.52 | 1,417,042 | 9.21 | 738,040 | 11.03 | 859.37 | 7.16 |
| 65 | 01-Jan | 10,858.00 | 11,273.95 | 10,800.20 | 11,208.30 | 11,106.44 | 3.12 | 352,391.84 | 383,202 | 2.49 | 108,226 | 1.62 | 120.20 | 1.05 |
| 66 | 31-Dec | 10,765.00 | 10,893.70 | 10,750.60 | 10,858.40 | 10,832.98 | 0.55 | 341,390.89 | 198,997 | 1.29 | 98,672 | 1.48 | 106.89 | 0.96 |
| 67 | 30-Dec | 10,941.05 | 10,950.00 | 10,750.10 | 10,798.95 | 10,841.52 | -1.32 | 339,521.77 | 335,481 | 2.18 | 212,091 | 3.17 | 229.94 | 2.06 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA