| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 16,660.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 50 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5; VWAP21: 16,060.81 | 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 / 15.78 / 22.55 / 3.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 220 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 16,435.0 / 14,630.0 | Week: 16,516.0 / 15,949.0 | Day: 15,731.0 / 15,555.0 | Sis67: 269 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 15,674.00 | 15,731.00 | 15,555.00 | 15,696.00 | 15,667.14 | 0.33 | 493,486.00 | 244,015 | 8.42 | 133,749 | 9.07 | 209.55 | 129 |
| 2 | 11-Nov | 15,640.00 | 15,680.00 | 15,512.00 | 15,645.00 | 15,613.47 | 0.40 | 491,882.00 | 181,524 | 6.26 | 98,901 | 6.71 | 154.42 | 99 |
| 3 | 10-Nov | 15,380.00 | 15,647.00 | 15,380.00 | 15,583.00 | 15,537.33 | 0.67 | 489,933.00 | 274,191 | 9.46 | 138,591 | 9.40 | 215.33 | 139 |
| 4 | 07-Nov | 15,459.00 | 15,499.00 | 15,260.00 | 15,479.00 | 15,392.88 | 0.17 | 486,663.00 | 227,247 | 7.84 | 119,738 | 8.12 | 184.31 | 120 |
| 5 | 06-Nov | 15,534.00 | 15,534.00 | 15,309.00 | 15,452.00 | 15,434.11 | 0.51 | 485,814.00 | 429,800 | 14.83 | 249,725 | 16.94 | 385.43 | 250 |
| 6 | 04-Nov | 15,607.00 | 15,633.00 | 15,355.00 | 15,374.00 | 15,465.51 | -1.77 | 483,362.00 | 748,848 | 25.83 | 541,805 | 36.74 | 837.93 | 542 |
| 7 | 03-Nov | 16,016.00 | 16,100.00 | 15,530.00 | 15,651.00 | 15,667.00 | -3.31 | 492,071.00 | 942,850 | 32.52 | 511,696 | 34.70 | 801.00 | 512 |
| 8 | 31-Oct | 16,204.00 | 16,516.00 | 15,949.00 | 16,186.00 | 16,247.98 | -0.12 | 508,892.00 | 719,402 | 24.81 | 282,119 | 19.13 | 458.39 | 282 |
| 9 | 30-Oct | 16,190.00 | 16,275.00 | 16,077.00 | 16,206.00 | 16,199.02 | 0.42 | 509,520.00 | 230,383 | 7.95 | 125,597 | 8.52 | 203.45 | 126 |
| 10 | 29-Oct | 16,360.00 | 16,428.00 | 16,046.00 | 16,138.00 | 16,250.17 | -1.06 | 507,382.00 | 232,815 | 8.03 | 102,889 | 6.98 | 167.20 | 103 |
| 11 | 28-Oct | 16,399.00 | 16,495.00 | 16,261.00 | 16,311.00 | 16,356.10 | -0.47 | 512,822.00 | 383,383 | 13.22 | 233,089 | 15.81 | 381.24 | 233 |
| 12 | 27-Oct | 16,350.00 | 16,410.00 | 16,275.00 | 16,388.00 | 16,343.41 | 0.70 | 515,242.00 | 209,829 | 7.24 | 124,538 | 8.45 | 203.54 | 125 |
| 13 | 24-Oct | 16,392.00 | 16,423.00 | 16,200.00 | 16,274.00 | 16,292.91 | -0.73 | 511,658.00 | 208,520 | 7.19 | 116,201 | 7.88 | 189.33 | 116 |
| 14 | 23-Oct | 16,660.00 | 16,660.00 | 16,340.00 | 16,393.00 | 16,408.10 | -0.02 | 515,400.00 | 481,753 | 16.62 | 300,592 | 20.39 | 493.21 | 301 |
| 15 | 21-Oct | 16,453.00 | 16,476.00 | 16,330.00 | 16,396.00 | 16,421.97 | -0.17 | 515,494.00 | 28,990 | 1.00 | 14,744 | 1.00 | 24.21 | 15 |
| 16 | 20-Oct | 16,500.00 | 16,518.00 | 16,380.00 | 16,424.00 | 16,425.66 | 0.14 | 516,374.00 | 374,246 | 12.91 | 253,317 | 17.18 | 416.09 | 253 |
| 17 | 17-Oct | 16,298.00 | 16,549.00 | 16,298.00 | 16,401.00 | 16,431.00 | 0.63 | 515,651.00 | 411,608 | 14.20 | 221,476 | 15.02 | 363.00 | 222 |
| 18 | 16-Oct | 16,246.00 | 16,332.00 | 16,200.00 | 16,298.00 | 16,286.68 | 0.53 | 512,413.00 | 265,727 | 9.17 | 162,025 | 10.99 | 263.88 | 162 |
| 19 | 15-Oct | 16,300.00 | 16,380.00 | 16,200.00 | 16,212.00 | 16,286.65 | -0.30 | 509,709.00 | 266,435 | 9.19 | 164,734 | 11.17 | 268.30 | 165 |
| 20 | 14-Oct | 16,350.00 | 16,350.00 | 16,121.00 | 16,261.00 | 16,217.70 | -0.38 | 511,250.00 | 307,925 | 10.62 | 171,891 | 11.66 | 278.77 | 172 |
| 21 | 13-Oct | 16,264.00 | 16,432.00 | 16,218.00 | 16,323.00 | 16,332.27 | 0.36 | 513,199.00 | 337,617 | 11.65 | 180,658 | 12.25 | 295.06 | 181 |
| 22 | 10-Oct | 15,980.00 | 16,315.00 | 15,911.00 | 16,265.00 | 16,173.69 | 1.75 | 511,375.00 | 423,031 | 14.59 | 240,568 | 16.32 | 389.09 | 241 |
| 23 | 09-Oct | 16,070.00 | 16,075.00 | 15,853.00 | 15,985.00 | 15,943.31 | -0.17 | 502,572.00 | 300,499 | 10.37 | 182,401 | 12.37 | 290.81 | 182 |
| 24 | 08-Oct | 16,108.00 | 16,236.00 | 15,979.00 | 16,012.00 | 16,125.30 | -0.60 | 503,421.00 | 306,518 | 10.57 | 201,113 | 13.64 | 324.30 | 201 |
| 25 | 07-Oct | 16,014.00 | 16,159.00 | 15,977.00 | 16,108.00 | 16,108.24 | 0.69 | 506,439.00 | 330,326 | 11.39 | 212,169 | 14.39 | 341.77 | 212 |
| 26 | 06-Oct | 15,840.00 | 16,057.00 | 15,708.00 | 15,998.00 | 15,962.12 | 1.21 | 502,981.00 | 268,497 | 9.26 | 130,858 | 8.87 | 208.88 | 131 |
| 27 | 03-Oct | 15,949.00 | 16,025.00 | 15,736.00 | 15,806.00 | 15,823.16 | -1.00 | 496,944.00 | 470,216 | 16.22 | 287,885 | 19.52 | 455.53 | 288 |
| 28 | 01-Oct | 16,026.00 | 16,109.00 | 15,850.00 | 15,965.00 | 15,934.15 | -0.40 | 501,943.00 | 426,075 | 14.70 | 282,972 | 19.19 | 450.89 | 283 |
| 29 | 30-Sep | 15,985.00 | 16,054.00 | 15,921.00 | 16,029.00 | 15,999.63 | 0.28 | 503,955.00 | 390,006 | 13.45 | 244,200 | 16.56 | 390.71 | 244 |
| 30 | 29-Sep | 16,300.00 | 16,340.00 | 15,950.00 | 15,984.00 | 16,070.28 | -1.85 | 502,541.00 | 627,326 | 21.64 | 360,130 | 24.42 | 578.74 | 360 |
| 31 | 26-Sep | 16,235.00 | 16,435.00 | 16,202.00 | 16,286.00 | 16,356.06 | 0.10 | 512,036.00 | 490,957 | 16.93 | 280,481 | 19.02 | 458.76 | 281 |
| 32 | 25-Sep | 16,249.00 | 16,370.00 | 16,067.00 | 16,269.00 | 16,232.37 | 0.12 | 511,501.00 | 490,262 | 16.91 | 262,522 | 17.80 | 426.14 | 263 |
| 33 | 24-Sep | 16,188.00 | 16,375.00 | 16,063.00 | 16,249.00 | 16,240.09 | 0.94 | 510,872.00 | 663,647 | 22.89 | 357,198 | 24.23 | 580.09 | 357 |
| 34 | 23-Sep | 16,120.00 | 16,325.00 | 16,031.00 | 16,097.00 | 16,148.86 | 1.78 | 506,093.00 | 873,114 | 30.12 | 328,977 | 22.31 | 531.26 | 329 |
| 35 | 22-Sep | 15,879.00 | 16,000.00 | 15,779.00 | 15,816.00 | 15,904.26 | -0.30 | 497,259.00 | 302,234 | 10.43 | 184,651 | 12.52 | 293.67 | 185 |
| 36 | 19-Sep | 16,000.00 | 16,060.00 | 15,811.00 | 15,864.00 | 15,885.75 | 0.30 | 498,768.00 | 652,443 | 22.51 | 404,680 | 27.45 | 642.86 | 405 |
| 37 | 18-Sep | 15,916.00 | 15,939.00 | 15,703.00 | 15,817.00 | 15,821.81 | 0.10 | 497,290.00 | 642,175 | 22.15 | 386,655 | 26.22 | 611.76 | 387 |
| 38 | 17-Sep | 15,592.00 | 15,818.00 | 15,570.00 | 15,801.00 | 15,732.13 | 1.46 | 496,787.00 | 624,986 | 21.56 | 370,908 | 25.15 | 583.52 | 371 |
| 39 | 16-Sep | 15,300.00 | 15,594.00 | 15,284.00 | 15,573.00 | 15,459.79 | 2.02 | 489,619.00 | 381,944 | 13.17 | 195,294 | 13.24 | 301.92 | 195 |
| 40 | 15-Sep | 15,350.00 | 15,378.00 | 15,249.00 | 15,265.00 | 15,295.13 | -0.39 | 479,935.00 | 170,587 | 5.88 | 92,387 | 6.27 | 141.31 | 92 |
| 41 | 12-Sep | 15,160.00 | 15,373.00 | 15,153.00 | 15,325.00 | 15,311.60 | 1.52 | 481,821.00 | 420,101 | 14.49 | 264,415 | 17.93 | 404.86 | 264 |
| 42 | 11-Sep | 15,111.00 | 15,191.00 | 15,038.00 | 15,095.00 | 15,103.21 | -0.09 | 474,590.00 | 657,161 | 22.67 | 437,687 | 29.68 | 661.05 | 438 |
| 43 | 10-Sep | 15,366.00 | 15,384.00 | 15,072.00 | 15,108.00 | 15,189.25 | -1.67 | 474,999.00 | 489,062 | 16.87 | 313,915 | 21.29 | 476.81 | 314 |
| 44 | 09-Sep | 15,249.00 | 15,384.00 | 15,201.00 | 15,365.00 | 15,310.67 | 0.70 | 483,079.00 | 605,860 | 20.90 | 391,913 | 26.58 | 600.05 | 392 |
| 45 | 08-Sep | 14,921.00 | 15,319.00 | 14,850.00 | 15,258.00 | 15,178.18 | 2.44 | 479,715.00 | 691,077 | 23.84 | 418,948 | 28.41 | 635.89 | 419 |
| 46 | 05-Sep | 14,740.00 | 14,957.00 | 14,701.00 | 14,895.00 | 14,829.09 | 1.59 | 468,302.00 | 473,806 | 16.34 | 234,004 | 15.87 | 347.01 | 234 |
| 47 | 04-Sep | 15,240.00 | 15,240.00 | 14,630.00 | 14,662.00 | 14,852.46 | -1.78 | 460,977.00 | 784,369 | 27.06 | 397,248 | 26.94 | 590.01 | 397 |
| 48 | 03-Sep | 14,875.00 | 14,991.00 | 14,750.00 | 14,927.00 | 14,902.26 | 0.57 | 469,308.00 | 561,656 | 19.37 | 355,529 | 24.11 | 529.82 | 356 |
| 49 | 02-Sep | 14,859.00 | 14,934.00 | 14,783.00 | 14,842.00 | 14,862.16 | -0.30 | 466,636.00 | 379,167 | 13.08 | 219,713 | 14.90 | 326.54 | 220 |
| 50 | 01-Sep | 14,790.00 | 14,938.00 | 14,654.00 | 14,887.00 | 14,818.81 | 0.65 | 468,051.00 | 572,927 | 19.76 | 376,503 | 25.53 | 557.93 | 377 |
| 51 | 29-Aug | 14,750.00 | 14,850.00 | 14,692.00 | 14,791.00 | 14,773.55 | 0.26 | 465,032.00 | 621,560 | 21.44 | 400,210 | 27.14 | 591.25 | 400 |
| 52 | 28-Aug | 14,895.00 | 14,895.00 | 14,625.00 | 14,752.00 | 14,744.28 | 0.26 | 463,806.00 | 666,635 | 22.99 | 404,782 | 27.45 | 596.82 | 405 |
| 53 | 26-Aug | 14,452.00 | 14,825.00 | 14,391.00 | 14,714.00 | 14,669.48 | 1.81 | 462,611.00 | 962,974 | 33.22 | 544,320 | 36.92 | 798.49 | 544 |
| 54 | 25-Aug | 14,401.00 | 14,478.00 | 14,280.00 | 14,452.00 | 14,400.31 | 0.72 | 454,374.00 | 357,110 | 12.32 | 222,798 | 15.11 | 320.84 | 223 |
| 55 | 22-Aug | 14,349.00 | 14,370.00 | 14,230.00 | 14,349.00 | 14,324.59 | 0.48 | 451,136.00 | 458,935 | 15.83 | 293,842 | 19.93 | 420.92 | 294 |
| 56 | 21-Aug | 14,219.00 | 14,401.00 | 14,156.00 | 14,280.00 | 14,278.88 | 0.41 | 448,966.00 | 513,460 | 17.71 | 324,094 | 21.98 | 462.77 | 324 |
| 57 | 20-Aug | 14,362.00 | 14,362.00 | 14,200.00 | 14,221.00 | 14,253.63 | -0.20 | 447,111.00 | 391,425 | 13.50 | 233,193 | 15.82 | 332.38 | 233 |
| 58 | 19-Aug | 14,070.00 | 14,270.00 | 13,979.00 | 14,250.00 | 14,161.15 | 1.29 | 448,023.00 | 906,623 | 31.27 | 515,866 | 34.99 | 730.53 | 516 |
| 59 | 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 | 74.33 | 1,270,612 | 86.17 | 1,771.00 | 1,271 |
| 60 | 14-Aug | 12,864.00 | 12,956.00 | 12,825.00 | 12,936.00 | 12,902.63 | 0.79 | 406,711.00 | 318,580 | 10.99 | 193,532 | 13.13 | 249.71 | 194 |
| 61 | 13-Aug | 12,840.00 | 12,925.00 | 12,752.00 | 12,834.00 | 12,852.17 | -0.05 | 403,504.00 | 252,065 | 8.69 | 137,332 | 9.31 | 176.50 | 137 |
| 62 | 12-Aug | 12,620.00 | 12,959.00 | 12,606.00 | 12,840.00 | 12,857.67 | 1.93 | 403,692.00 | 504,476 | 17.40 | 248,276 | 16.84 | 319.23 | 248 |
| 63 | 11-Aug | 12,585.00 | 12,734.00 | 12,482.00 | 12,597.00 | 12,564.22 | 0.06 | 396,052.00 | 187,230 | 6.46 | 103,808 | 7.04 | 130.43 | 106 |
| 64 | 08-Aug | 12,630.00 | 12,725.00 | 12,564.00 | 12,590.00 | 12,631.48 | -0.33 | 395,832.00 | 247,048 | 8.52 | 143,101 | 9.71 | 180.76 | 146 |
| 65 | 07-Aug | 12,525.00 | 12,654.00 | 12,429.00 | 12,632.00 | 12,546.68 | 0.86 | 397,153.00 | 173,393 | 5.98 | 94,655 | 6.42 | 118.76 | 96 |
| 66 | 06-Aug | 12,570.00 | 12,619.00 | 12,483.00 | 12,524.00 | 12,536.79 | -0.10 | 393,757.00 | 151,608 | 5.23 | 79,421 | 5.39 | 99.57 | 81 |
| 67 | 05-Aug | 12,400.00 | 12,577.00 | 12,370.00 | 12,537.00 | 12,512.87 | 1.39 | 394,166.00 | 233,560 | 8.06 | 108,107 | 7.33 | 135.27 | 110 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA