| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 17,370.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 50 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5; VWAP21: 12,904.41 | Low52 Price: 11,059.45 | Barrier: 12,900.0; Drift%: 5.16 |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 314,402,574 | Low52 Date: 07-Apr-2025 | SHP: 58.28 / 15.76 / 22.84 / 3.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 364 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 16,818.0 / 15,851.0 | Week: 15,224.0 / 14,804.0 | Day: 13,745.0 / 13,210.0 | Sis67: 279 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 13,350.00 | 13,745.00 | 13,210.00 | 13,602.00 | 13,626.02 | 6.28 | 427,650.00 | 1,026,292 | 6.72 | 649,250 | 11.16 | 884.67 | 679 |
| 2 | 07-Apr | 12,640.00 | 12,835.00 | 12,496.00 | 12,798.00 | 12,700.71 | 0.87 | 402,372.00 | 359,542 | 2.35 | 177,549 | 3.05 | 225.50 | 186 |
| 3 | 06-Apr | 12,631.00 | 12,720.00 | 12,420.00 | 12,688.00 | 12,574.50 | 0.45 | 398,913.00 | 382,650 | 2.50 | 171,514 | 2.95 | 215.67 | 179 |
| 4 | 02-Apr | 12,389.00 | 12,673.00 | 12,239.00 | 12,631.00 | 12,463.05 | 0.98 | 397,121.00 | 438,227 | 2.87 | 194,690 | 3.35 | 242.64 | 204 |
| 5 | 01-Apr | 12,900.00 | 12,900.00 | 12,333.00 | 12,509.00 | 12,530.46 | 1.65 | 393,286.00 | 501,882 | 3.28 | 221,983 | 3.81 | 278.15 | 232 |
| 6 | 30-Mar | 12,300.00 | 12,424.00 | 12,201.00 | 12,306.00 | 12,324.97 | -0.67 | 386,903.00 | 635,675 | 4.16 | 331,798 | 5.70 | 408.94 | 347 |
| 7 | 27-Mar | 12,626.00 | 12,646.00 | 12,342.00 | 12,389.00 | 12,416.08 | -2.53 | 389,513.00 | 775,339 | 5.07 | 532,274 | 9.15 | 660.88 | 557 |
| 8 | 25-Mar | 12,549.00 | 12,780.00 | 12,506.00 | 12,711.00 | 12,703.75 | 1.98 | 399,637.00 | 540,649 | 3.54 | 330,575 | 5.68 | 419.95 | 346 |
| 9 | 24-Mar | 12,600.00 | 12,650.00 | 12,332.00 | 12,464.00 | 12,472.33 | 0.88 | 391,871.00 | 583,568 | 3.82 | 311,170 | 5.35 | 388.10 | 326 |
| 10 | 23-Mar | 12,501.00 | 12,501.00 | 12,278.00 | 12,355.00 | 12,372.93 | -1.95 | 388,444.00 | 517,985 | 3.39 | 281,589 | 4.84 | 348.41 | 295 |
| 11 | 20-Mar | 12,605.00 | 12,756.00 | 12,556.00 | 12,601.00 | 12,642.81 | 0.02 | 396,178.00 | 725,481 | 4.75 | 455,782 | 7.83 | 576.24 | 477 |
| 12 | 19-Mar | 12,768.00 | 12,838.00 | 12,505.00 | 12,599.00 | 12,632.36 | -3.44 | 396,115.00 | 569,346 | 3.73 | 332,188 | 5.71 | 419.63 | 348 |
| 13 | 18-Mar | 13,100.00 | 13,176.00 | 13,015.00 | 13,048.00 | 13,099.71 | 0.59 | 410,232.00 | 458,827 | 3.00 | 275,997 | 4.74 | 361.55 | 289 |
| 14 | 17-Mar | 12,790.00 | 13,100.00 | 12,686.00 | 12,972.00 | 12,921.29 | 1.69 | 407,843.00 | 1,178,941 | 7.72 | 605,510 | 10.40 | 782.40 | 634 |
| 15 | 16-Mar | 12,532.00 | 12,874.00 | 12,400.00 | 12,757.00 | 12,646.14 | 1.32 | 401,083.00 | 1,416,170 | 9.27 | 820,694 | 14.10 | 1,037.86 | 859 |
| 16 | 13-Mar | 12,899.00 | 12,962.00 | 12,483.00 | 12,591.00 | 12,626.25 | -3.23 | 395,864.00 | 939,594 | 6.15 | 623,872 | 10.72 | 787.72 | 653 |
| 17 | 12-Mar | 13,430.00 | 13,430.00 | 12,966.00 | 13,011.00 | 13,132.22 | -3.60 | 409,069.00 | 544,683 | 3.56 | 305,539 | 5.25 | 401.24 | 320 |
| 18 | 11-Mar | 13,850.00 | 13,948.00 | 13,441.00 | 13,497.00 | 13,622.00 | -2.67 | 424,349.00 | 392,182 | 2.57 | 185,451 | 3.19 | 252.00 | 194 |
| 19 | 10-Mar | 13,721.00 | 13,909.00 | 13,505.00 | 13,867.00 | 13,715.57 | 2.66 | 435,982.00 | 353,715 | 2.32 | 156,302 | 2.69 | 214.38 | 164 |
| 20 | 09-Mar | 13,800.00 | 13,800.00 | 13,365.00 | 13,508.00 | 13,479.15 | -4.60 | 424,694.00 | 676,224 | 4.43 | 368,115 | 6.32 | 496.19 | 385 |
| 21 | 06-Mar | 14,339.00 | 14,466.00 | 14,115.00 | 14,159.00 | 14,290.27 | -1.78 | 445,162.00 | 390,629 | 2.56 | 243,450 | 4.18 | 347.90 | 255 |
| 22 | 05-Mar | 14,300.00 | 14,570.00 | 14,081.00 | 14,415.00 | 14,273.13 | 1.82 | 453,211.00 | 448,650 | 2.94 | 269,028 | 4.62 | 383.99 | 281 |
| 23 | 04-Mar | 14,150.00 | 14,184.00 | 13,794.00 | 14,158.00 | 14,005.38 | -1.60 | 445,131.00 | 710,366 | 4.65 | 414,417 | 7.12 | 580.41 | 434 |
| 24 | 02-Mar | 14,407.00 | 14,684.00 | 14,204.00 | 14,388.00 | 14,400.80 | -3.16 | 452,362.00 | 603,744 | 3.95 | 302,889 | 5.20 | 436.18 | 317 |
| 25 | 27-Feb | 15,110.00 | 15,192.00 | 14,804.00 | 14,857.00 | 14,915.29 | -2.34 | 467,107.00 | 478,164 | 3.13 | 325,017 | 5.58 | 484.77 | 340 |
| 26 | 26-Feb | 15,145.00 | 15,224.00 | 15,046.00 | 15,213.00 | 15,154.42 | 0.95 | 478,300.00 | 308,213 | 2.02 | 171,298 | 2.94 | 259.59 | 179 |
| 27 | 25-Feb | 14,860.00 | 15,133.00 | 14,837.00 | 15,070.00 | 15,033.87 | 0.96 | 473,804.00 | 356,495 | 2.33 | 203,090 | 3.49 | 305.32 | 212 |
| 28 | 24-Feb | 15,001.00 | 15,062.00 | 14,904.00 | 14,926.00 | 14,945.34 | -0.97 | 469,277.00 | 300,991 | 1.97 | 177,120 | 3.04 | 264.71 | 185 |
| 29 | 23-Feb | 15,050.00 | 15,118.00 | 14,984.00 | 15,072.00 | 15,051.28 | 0.63 | 473,867.00 | 242,968 | 1.59 | 138,179 | 2.37 | 207.98 | 145 |
| 30 | 20-Feb | 14,903.00 | 15,077.00 | 14,848.00 | 14,977.00 | 14,995.02 | 0.50 | 470,880.00 | 515,847 | 3.38 | 338,662 | 5.82 | 507.82 | 354 |
| 31 | 19-Feb | 15,163.00 | 15,279.00 | 14,853.00 | 14,903.00 | 15,075.27 | -1.72 | 468,554.00 | 152,788 | 1.00 | 58,201 | 1.00 | 87.74 | 61 |
| 32 | 18-Feb | 15,208.00 | 15,239.00 | 15,074.00 | 15,164.00 | 15,134.34 | -0.10 | 476,760.00 | 280,772 | 1.84 | 178,215 | 3.06 | 269.72 | 186 |
| 33 | 17-Feb | 15,031.00 | 15,211.00 | 14,960.00 | 15,179.00 | 15,140.83 | 0.85 | 477,231.00 | 166,765 | 1.09 | 60,906 | 1.05 | 92.22 | 64 |
| 34 | 16-Feb | 15,237.00 | 15,299.00 | 14,960.00 | 15,051.00 | 15,060.95 | -1.22 | 473,207.00 | 210,175 | 1.38 | 102,817 | 1.77 | 154.85 | 108 |
| 35 | 13-Feb | 15,309.00 | 15,434.00 | 15,190.00 | 15,237.00 | 15,307.46 | -0.58 | 479,055.00 | 208,645 | 1.37 | 97,530 | 1.68 | 149.29 | 102 |
| 36 | 12-Feb | 15,459.00 | 15,459.00 | 15,265.00 | 15,326.00 | 15,358.45 | -0.56 | 481,853.00 | 201,895 | 1.32 | 98,210 | 1.69 | 150.84 | 103 |
| 37 | 11-Feb | 15,180.00 | 15,432.00 | 15,174.00 | 15,412.00 | 15,359.12 | 1.76 | 484,557.00 | 360,742 | 2.36 | 184,725 | 3.17 | 283.72 | 193 |
| 38 | 10-Feb | 14,999.00 | 15,349.00 | 14,983.00 | 15,146.00 | 15,192.63 | 1.12 | 476,194.00 | 360,240 | 2.36 | 139,318 | 2.39 | 211.66 | 146 |
| 39 | 09-Feb | 15,125.00 | 15,126.00 | 14,905.00 | 14,978.00 | 14,982.94 | -0.13 | 470,912.00 | 200,034 | 1.31 | 107,555 | 1.85 | 161.15 | 113 |
| 40 | 06-Feb | 15,084.00 | 15,118.00 | 14,871.00 | 14,997.00 | 14,996.27 | -0.41 | 471,509.00 | 276,529 | 1.81 | 154,793 | 2.66 | 232.13 | 149 |
| 41 | 05-Feb | 15,090.00 | 15,150.00 | 14,900.00 | 15,059.00 | 15,050.40 | -0.08 | 473,458.00 | 374,759 | 2.45 | 248,826 | 4.28 | 374.49 | 240 |
| 42 | 04-Feb | 14,800.00 | 15,170.00 | 14,723.00 | 15,071.00 | 15,053.01 | 1.96 | 473,836.00 | 451,065 | 2.95 | 298,470 | 5.13 | 449.29 | 288 |
| 43 | 03-Feb | 15,200.00 | 15,281.00 | 14,482.00 | 14,782.00 | 14,790.30 | 2.77 | 464,749.00 | 638,870 | 4.18 | 369,860 | 6.35 | 547.03 | 356 |
| 44 | 02-Feb | 14,251.00 | 14,446.00 | 14,058.00 | 14,384.00 | 14,235.31 | 1.30 | 452,236.00 | 621,514 | 4.07 | 384,833 | 6.61 | 547.82 | 371 |
| 45 | 01-Feb | 14,650.00 | 14,796.00 | 14,136.00 | 14,199.00 | 14,416.10 | -2.74 | 446,420.00 | 393,678 | 2.58 | 185,692 | 3.19 | 267.70 | 179 |
| 46 | 30-Jan | 14,502.00 | 14,679.00 | 14,300.00 | 14,599.00 | 14,496.54 | 0.67 | 458,996.00 | 946,509 | 6.19 | 606,309 | 10.42 | 878.94 | 584 |
| 47 | 29-Jan | 14,870.00 | 14,870.00 | 14,353.00 | 14,502.00 | 14,484.41 | -2.52 | 455,946.00 | 716,545 | 4.69 | 364,454 | 6.26 | 527.89 | 351 |
| 48 | 28-Jan | 15,161.00 | 15,294.00 | 14,431.00 | 14,877.00 | 14,934.27 | -2.41 | 467,736.00 | 1,584,483 | 10.37 | 642,467 | 11.04 | 959.48 | 619 |
| 49 | 27-Jan | 15,300.00 | 15,387.00 | 15,013.00 | 15,245.00 | 15,185.70 | -1.45 | 479,306.00 | 565,768 | 3.70 | 291,028 | 5.00 | 441.95 | 281 |
| 50 | 23-Jan | 15,819.00 | 15,846.00 | 15,439.00 | 15,469.00 | 15,550.60 | -1.88 | 486,349.00 | 338,669 | 2.22 | 206,429 | 3.55 | 321.01 | 199 |
| 51 | 22-Jan | 15,950.00 | 15,971.00 | 15,714.00 | 15,765.00 | 15,813.11 | -0.03 | 495,655.00 | 352,320 | 2.31 | 201,638 | 3.46 | 318.85 | 194 |
| 52 | 21-Jan | 15,675.00 | 15,973.00 | 15,675.00 | 15,770.00 | 15,785.48 | -0.69 | 495,812.00 | 345,738 | 2.26 | 192,243 | 3.30 | 303.46 | 185 |
| 53 | 20-Jan | 16,200.00 | 16,233.00 | 15,850.00 | 15,879.00 | 15,980.62 | -1.84 | 499,239.00 | 289,609 | 1.90 | 157,002 | 2.70 | 250.90 | 151 |
| 54 | 19-Jan | 15,859.00 | 16,242.00 | 15,813.00 | 16,176.00 | 16,102.93 | 2.00 | 508,577.00 | 385,141 | 2.52 | 216,396 | 3.72 | 348.46 | 209 |
| 55 | 16-Jan | 16,000.00 | 16,197.00 | 15,770.00 | 15,859.00 | 15,946.07 | -1.81 | 498,611.00 | 703,056 | 4.60 | 497,537 | 8.55 | 793.38 | 480 |
| 56 | 14-Jan | 16,390.00 | 16,412.00 | 16,090.00 | 16,152.00 | 16,219.81 | -1.67 | 507,823.00 | 240,043 | 1.57 | 122,284 | 2.10 | 198.34 | 118 |
| 57 | 13-Jan | 16,662.00 | 16,726.00 | 16,293.00 | 16,426.00 | 16,444.13 | -0.94 | 516,437.00 | 312,205 | 2.04 | 170,435 | 2.93 | 280.27 | 164 |
| 58 | 12-Jan | 16,456.00 | 16,615.00 | 16,271.00 | 16,582.00 | 16,463.42 | 0.49 | 521,342.00 | 288,686 | 1.89 | 180,037 | 3.09 | 296.40 | 174 |
| 59 | 09-Jan | 16,663.00 | 16,704.00 | 16,417.00 | 16,501.00 | 16,512.70 | -0.98 | 518,795.00 | 286,302 | 1.87 | 188,745 | 3.24 | 311.67 | 182 |
| 60 | 08-Jan | 16,808.00 | 16,808.00 | 16,541.00 | 16,664.00 | 16,676.70 | -0.86 | 523,920.00 | 238,421 | 1.56 | 126,712 | 2.18 | 211.31 | 122 |
| 61 | 07-Jan | 17,230.00 | 17,249.00 | 16,524.00 | 16,809.00 | 16,840.80 | -2.79 | 528,479.00 | 427,979 | 2.80 | 213,466 | 3.67 | 359.49 | 206 |
| 62 | 06-Jan | 17,170.00 | 17,306.00 | 17,142.00 | 17,292.00 | 17,235.10 | 0.80 | 543,664.00 | 192,182 | 1.26 | 97,979 | 1.68 | 168.87 | 94 |
| 63 | 05-Jan | 17,025.00 | 17,370.00 | 16,980.00 | 17,155.00 | 17,193.57 | 1.15 | 539,357.00 | 305,668 | 2.00 | 143,652 | 2.47 | 246.99 | 138 |
| 64 | 02-Jan | 16,750.00 | 16,999.00 | 16,723.00 | 16,960.00 | 16,948.66 | 1.51 | 533,226.00 | 388,562 | 2.54 | 240,431 | 4.13 | 407.50 | 232 |
| 65 | 01-Jan | 16,700.00 | 16,798.00 | 16,602.00 | 16,708.00 | 16,718.22 | 0.07 | 525,303.00 | 171,293 | 1.12 | 77,189 | 1.33 | 129.05 | 74 |
| 66 | 31-Dec | 16,581.00 | 16,776.00 | 16,581.00 | 16,697.00 | 16,682.77 | 0.30 | 524,957.00 | 314,427 | 2.06 | 195,953 | 3.37 | 326.90 | 189 |
| 67 | 30-Dec | 16,575.00 | 16,818.00 | 16,482.00 | 16,647.00 | 16,658.79 | 0.63 | 523,385.00 | 1,055,843 | 6.91 | 756,829 | 13.00 | 1,260.79 | 729 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA