| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 14,825.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 50 | High52 Date: 26-Aug-2025 | Bumper: 12,606.0; Drift%: 14.55 |
| Industry: Automobiles | Face Value: 5; VWAP21: 13,263.18 | 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 / 15.2 / 23.25 / 3.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 338 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 12,820.0 / 12,268.0 | Week: 12,959.0 / 12,482.0 | Day: 14,895.0 / 14,625.0 | Sis67: 213 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 14,895.00 | 14,895.00 | 14,625.00 | 14,752.00 | 14,744.28 | 0.26 | 463,806.00 | 666,635 | 5.37 | 404,782 | 6.18 | 596.82 | 405 |
| 2 | 26-Aug | 14,452.00 | 14,825.00 | 14,391.00 | 14,714.00 | 14,669.48 | 1.81 | 462,611.00 | 962,974 | 7.76 | 544,320 | 8.31 | 798.49 | 544 |
| 3 | 25-Aug | 14,401.00 | 14,478.00 | 14,280.00 | 14,452.00 | 14,400.31 | 0.72 | 454,374.00 | 357,110 | 2.88 | 222,798 | 3.40 | 320.84 | 223 |
| 4 | 22-Aug | 14,349.00 | 14,370.00 | 14,230.00 | 14,349.00 | 14,324.59 | 0.48 | 451,136.00 | 458,935 | 3.70 | 293,842 | 4.49 | 420.92 | 294 |
| 5 | 21-Aug | 14,219.00 | 14,401.00 | 14,156.00 | 14,280.00 | 14,278.88 | 0.41 | 448,966.00 | 513,460 | 4.14 | 324,094 | 4.95 | 462.77 | 324 |
| 6 | 20-Aug | 14,362.00 | 14,362.00 | 14,200.00 | 14,221.00 | 14,253.63 | -0.20 | 447,111.00 | 391,425 | 3.15 | 233,193 | 3.56 | 332.38 | 233 |
| 7 | 19-Aug | 14,070.00 | 14,270.00 | 13,979.00 | 14,250.00 | 14,161.15 | 1.29 | 448,023.00 | 906,623 | 7.31 | 515,866 | 7.88 | 730.53 | 516 |
| 8 | 18-Aug | 13,703.00 | 14,125.00 | 13,664.00 | 14,068.00 | 13,938.19 | 8.75 | 442,301.00 | 2,154,781 | 17.37 | 1,270,612 | 19.41 | 1,771.00 | 1,271 |
| 9 | 14-Aug | 12,864.00 | 12,956.00 | 12,825.00 | 12,936.00 | 12,902.63 | 0.79 | 406,711.00 | 318,580 | 2.57 | 193,532 | 2.96 | 249.71 | 194 |
| 10 | 13-Aug | 12,840.00 | 12,925.00 | 12,752.00 | 12,834.00 | 12,852.17 | -0.05 | 403,504.00 | 252,065 | 2.03 | 137,332 | 2.10 | 176.50 | 137 |
| 11 | 12-Aug | 12,620.00 | 12,959.00 | 12,606.00 | 12,840.00 | 12,857.67 | 1.93 | 403,692.00 | 504,476 | 4.07 | 248,276 | 3.79 | 319.23 | 248 |
| 12 | 11-Aug | 12,585.00 | 12,734.00 | 12,482.00 | 12,597.00 | 12,564.22 | 0.06 | 396,052.00 | 187,230 | 1.51 | 103,808 | 1.59 | 130.43 | 106 |
| 13 | 08-Aug | 12,630.00 | 12,725.00 | 12,564.00 | 12,590.00 | 12,631.48 | -0.33 | 395,832.00 | 247,048 | 1.99 | 143,101 | 2.19 | 180.76 | 146 |
| 14 | 07-Aug | 12,525.00 | 12,654.00 | 12,429.00 | 12,632.00 | 12,546.68 | 0.86 | 397,153.00 | 173,393 | 1.40 | 94,655 | 1.45 | 118.76 | 96 |
| 15 | 06-Aug | 12,570.00 | 12,619.00 | 12,483.00 | 12,524.00 | 12,536.79 | -0.10 | 393,757.00 | 151,608 | 1.22 | 79,421 | 1.21 | 99.57 | 81 |
| 16 | 05-Aug | 12,400.00 | 12,577.00 | 12,370.00 | 12,537.00 | 12,512.87 | 1.39 | 394,166.00 | 233,560 | 1.88 | 108,107 | 1.65 | 135.27 | 110 |
| 17 | 04-Aug | 12,326.00 | 12,425.00 | 12,225.00 | 12,365.00 | 12,328.72 | 0.51 | 388,758.00 | 255,693 | 2.06 | 125,440 | 1.92 | 154.65 | 128 |
| 18 | 01-Aug | 12,521.00 | 12,779.00 | 12,273.00 | 12,302.00 | 12,478.12 | -2.43 | 386,778.00 | 346,024 | 2.79 | 122,251 | 1.87 | 152.55 | 125 |
| 19 | 31-Jul | 12,506.00 | 12,760.00 | 12,464.00 | 12,608.00 | 12,574.65 | -0.08 | 396,398.00 | 709,783 | 5.72 | 371,174 | 5.67 | 466.74 | 378 |
| 20 | 30-Jul | 12,431.00 | 12,643.00 | 12,420.00 | 12,618.00 | 12,575.09 | 1.19 | 396,713.00 | 203,847 | 1.64 | 93,202 | 1.42 | 117.20 | 95 |
| 21 | 29-Jul | 12,340.00 | 12,507.00 | 12,268.00 | 12,469.00 | 12,395.17 | 1.05 | 392,028.00 | 285,115 | 2.30 | 187,875 | 2.87 | 232.87 | 192 |
| 22 | 28-Jul | 12,371.00 | 12,535.00 | 12,302.00 | 12,340.00 | 12,410.95 | -0.52 | 387,972.00 | 292,879 | 2.36 | 200,785 | 3.07 | 249.19 | 205 |
| 23 | 25-Jul | 12,545.00 | 12,557.00 | 12,357.00 | 12,404.00 | 12,418.29 | -1.22 | 389,984.00 | 260,700 | 2.10 | 164,569 | 2.51 | 204.37 | 168 |
| 24 | 24-Jul | 12,648.00 | 12,661.00 | 12,519.00 | 12,557.00 | 12,580.83 | -0.55 | 394,795.00 | 157,163 | 1.27 | 87,882 | 1.34 | 110.56 | 90 |
| 25 | 23-Jul | 12,540.00 | 12,719.00 | 12,540.00 | 12,627.00 | 12,649.16 | 1.08 | 396,996.00 | 342,005 | 2.76 | 155,059 | 2.37 | 196.14 | 158 |
| 26 | 22-Jul | 12,449.00 | 12,530.00 | 12,319.00 | 12,492.00 | 12,435.29 | 0.70 | 392,751.00 | 169,006 | 1.36 | 85,809 | 1.31 | 106.71 | 87 |
| 27 | 21-Jul | 12,431.00 | 12,478.00 | 12,342.00 | 12,405.00 | 12,394.86 | -0.11 | 390,016.00 | 232,066 | 1.87 | 139,228 | 2.13 | 172.57 | 142 |
| 28 | 18-Jul | 12,525.00 | 12,527.00 | 12,370.00 | 12,419.00 | 12,423.69 | -0.46 | 390,456.00 | 124,068 | 1.00 | 65,467 | 1.00 | 81.33 | 67 |
| 29 | 17-Jul | 12,569.00 | 12,627.00 | 12,463.00 | 12,476.00 | 12,528.95 | -0.70 | 392,248.00 | 189,207 | 1.53 | 114,665 | 1.75 | 143.66 | 117 |
| 30 | 16-Jul | 12,536.00 | 12,571.00 | 12,439.00 | 12,564.00 | 12,511.87 | 0.22 | 395,015.00 | 204,480 | 1.65 | 123,690 | 1.89 | 154.76 | 126 |
| 31 | 15-Jul | 12,481.00 | 12,598.00 | 12,481.00 | 12,536.00 | 12,538.33 | 0.18 | 394,135.00 | 147,377 | 1.19 | 75,102 | 1.15 | 94.17 | 77 |
| 32 | 14-Jul | 12,590.00 | 12,616.00 | 12,431.00 | 12,514.00 | 12,509.48 | -0.48 | 393,443.00 | 246,737 | 1.99 | 163,414 | 2.50 | 204.42 | 167 |
| 33 | 11-Jul | 12,640.00 | 12,685.00 | 12,521.00 | 12,574.00 | 12,572.25 | -0.60 | 395,329.00 | 194,420 | 1.57 | 128,478 | 1.96 | 161.53 | 131 |
| 34 | 10-Jul | 12,500.00 | 12,670.00 | 12,401.00 | 12,650.00 | 12,598.36 | 1.44 | 397,719.00 | 277,325 | 2.24 | 107,988 | 1.65 | 136.05 | 110 |
| 35 | 09-Jul | 12,435.00 | 12,540.00 | 12,430.00 | 12,470.00 | 12,479.64 | 0.45 | 392,060.00 | 174,203 | 1.40 | 111,815 | 1.71 | 139.54 | 114 |
| 36 | 08-Jul | 12,525.00 | 12,555.00 | 12,359.00 | 12,414.00 | 12,414.18 | -0.85 | 390,299.00 | 241,050 | 1.94 | 157,950 | 2.41 | 196.08 | 161 |
| 37 | 07-Jul | 12,647.00 | 12,670.00 | 12,471.00 | 12,520.00 | 12,520.87 | -1.00 | 393,632.00 | 220,116 | 1.77 | 116,494 | 1.78 | 145.86 | 119 |
| 38 | 04-Jul | 12,715.00 | 12,748.00 | 12,608.00 | 12,646.00 | 12,643.58 | -0.83 | 397,593.00 | 225,607 | 1.82 | 139,724 | 2.13 | 176.66 | 142 |
| 39 | 03-Jul | 12,630.00 | 12,820.00 | 12,590.00 | 12,752.00 | 12,746.65 | 1.03 | 400,926.00 | 606,221 | 4.89 | 425,541 | 6.50 | 542.42 | 434 |
| 40 | 02-Jul | 12,380.00 | 12,643.00 | 12,359.00 | 12,622.00 | 12,544.16 | 1.45 | 396,838.00 | 609,735 | 4.91 | 386,239 | 5.90 | 484.50 | 394 |
| 41 | 01-Jul | 12,450.00 | 12,459.00 | 12,320.00 | 12,442.00 | 12,412.03 | 0.34 | 391,179.00 | 283,481 | 2.28 | 150,569 | 2.30 | 186.89 | 153 |
| 42 | 30-Jun | 12,667.00 | 12,675.00 | 12,332.00 | 12,400.00 | 12,455.02 | -1.91 | 389,859.00 | 448,956 | 3.62 | 296,847 | 4.53 | 369.72 | 303 |
| 43 | 27-Jun | 12,750.00 | 12,799.00 | 12,621.00 | 12,642.00 | 12,678.52 | -0.57 | 397,467.00 | 346,403 | 2.79 | 249,885 | 3.82 | 316.82 | 255 |
| 44 | 26-Jun | 12,780.00 | 12,848.00 | 12,689.00 | 12,715.00 | 12,741.13 | -0.41 | 399,762.00 | 354,735 | 2.86 | 220,416 | 3.37 | 280.83 | 225 |
| 45 | 25-Jun | 12,684.00 | 12,807.00 | 12,617.00 | 12,767.00 | 12,741.69 | 1.24 | 401,397.00 | 316,536 | 2.55 | 199,944 | 3.05 | 254.76 | 204 |
| 46 | 24-Jun | 12,830.00 | 12,855.00 | 12,553.00 | 12,611.00 | 12,685.37 | -0.69 | 396,493.00 | 332,717 | 2.68 | 165,302 | 2.52 | 209.69 | 169 |
| 47 | 23-Jun | 12,771.00 | 12,786.00 | 12,666.00 | 12,699.00 | 12,707.97 | -0.72 | 399,259.00 | 192,037 | 1.55 | 120,265 | 1.84 | 152.83 | 123 |
| 48 | 20-Jun | 12,809.00 | 12,890.00 | 12,728.00 | 12,791.00 | 12,788.05 | -0.12 | 402,152.00 | 652,128 | 5.26 | 497,895 | 7.61 | 636.71 | 508 |
| 49 | 19-Jun | 12,750.00 | 12,825.00 | 12,714.00 | 12,806.00 | 12,793.65 | 0.45 | 402,623.00 | 339,117 | 2.73 | 215,572 | 3.29 | 275.80 | 220 |
| 50 | 18-Jun | 12,620.00 | 12,880.00 | 12,550.00 | 12,748.00 | 12,770.92 | 1.21 | 400,800.00 | 467,738 | 3.77 | 277,122 | 4.23 | 353.91 | 283 |
| 51 | 17-Jun | 12,529.00 | 12,615.00 | 12,470.00 | 12,595.00 | 12,559.80 | 0.52 | 395,990.00 | 226,597 | 1.83 | 143,518 | 2.19 | 180.26 | 146 |
| 52 | 16-Jun | 12,404.00 | 12,567.00 | 12,336.00 | 12,530.00 | 12,516.53 | 0.98 | 393,946.00 | 184,242 | 1.48 | 105,962 | 1.62 | 132.63 | 108 |
| 53 | 13-Jun | 12,200.00 | 12,425.00 | 12,176.00 | 12,408.00 | 12,362.30 | 0.15 | 390,110.00 | 385,493 | 3.11 | 278,116 | 4.25 | 343.82 | 284 |
| 54 | 12-Jun | 12,459.00 | 12,490.00 | 12,307.00 | 12,390.00 | 12,385.55 | -0.50 | 389,544.00 | 347,339 | 2.80 | 205,233 | 3.13 | 254.19 | 209 |
| 55 | 11-Jun | 12,470.00 | 12,560.00 | 12,427.00 | 12,452.00 | 12,472.81 | -0.54 | 391,494.00 | 306,061 | 2.47 | 200,579 | 3.06 | 250.18 | 204 |
| 56 | 10-Jun | 12,660.00 | 12,744.00 | 12,461.00 | 12,520.00 | 12,580.00 | -0.93 | 393,632.00 | 325,292 | 2.62 | 202,743 | 3.10 | 255.00 | 207 |
| 57 | 09-Jun | 12,505.00 | 12,660.00 | 12,466.00 | 12,637.00 | 12,570.67 | 1.40 | 397,310.00 | 323,443 | 2.61 | 206,933 | 3.16 | 260.13 | 211 |
| 58 | 06-Jun | 12,139.00 | 12,535.00 | 12,100.00 | 12,462.00 | 12,415.83 | 2.77 | 391,808.00 | 456,129 | 3.68 | 258,959 | 3.96 | 321.52 | 264 |
| 59 | 05-Jun | 12,200.00 | 12,257.00 | 12,016.00 | 12,126.00 | 12,115.28 | -0.30 | 381,244.00 | 319,783 | 2.58 | 136,496 | 2.08 | 165.37 | 139 |
| 60 | 04-Jun | 12,128.00 | 12,245.00 | 12,128.00 | 12,163.00 | 12,183.68 | 0.29 | 382,407.00 | 205,846 | 1.66 | 115,135 | 1.76 | 140.28 | 117 |
| 61 | 03-Jun | 12,273.00 | 12,350.00 | 12,060.00 | 12,128.00 | 12,158.10 | -1.32 | 381,307.00 | 369,114 | 2.98 | 200,660 | 3.07 | 243.96 | 205 |
| 62 | 02-Jun | 12,161.00 | 12,319.00 | 12,132.00 | 12,290.00 | 12,233.98 | -0.24 | 386,400.00 | 264,972 | 2.14 | 133,642 | 2.04 | 163.50 | 136 |
| 63 | 30-May | 12,392.00 | 12,490.00 | 12,251.00 | 12,319.00 | 12,329.84 | -0.59 | 387,312.00 | 351,353 | 2.83 | 218,461 | 3.34 | 269.36 | 223 |
| 64 | 29-May | 12,340.00 | 12,428.00 | 12,266.00 | 12,392.00 | 12,360.19 | 0.49 | 389,607.00 | 191,097 | 1.54 | 91,704 | 1.40 | 113.35 | 93 |
| 65 | 28-May | 12,414.00 | 12,415.00 | 12,305.00 | 12,331.00 | 12,347.05 | -0.67 | 387,689.00 | 178,181 | 1.44 | 104,659 | 1.60 | 129.22 | 107 |
| 66 | 27-May | 12,421.00 | 12,479.00 | 12,290.00 | 12,414.00 | 12,378.87 | -0.06 | 390,299.00 | 344,679 | 2.78 | 181,026 | 2.77 | 224.09 | 185 |
| 67 | 26-May | 12,455.00 | 12,539.00 | 12,391.00 | 12,421.00 | 12,456.74 | -0.26 | 390,519.00 | 214,703 | 1.73 | 118,721 | 1.81 | 147.89 | 121 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA