| 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: 12,250.0; Drift%: 1.57 |
| 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 / 14.96 / 23.56 / 3.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.91 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 12,075.25 / 11,400.1 | Week: 13,086.0 / 12,411.0 | Day: 12,611.0 / 12,395.0 | Float67: 2.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 12,611.00 | 12,611.00 | 12,395.00 | 12,445.00 | 12,451.65 | -1.35 | 391,274.00 | 434,848 | 2.35 | 300,415 | 3.50 | 374.07 | 3.06 |
| 2 | 21-May | 12,675.00 | 12,808.00 | 12,594.00 | 12,615.00 | 12,675.43 | -0.18 | 396,618.00 | 209,104 | 1.13 | 99,722 | 1.16 | 126.40 | 1.02 |
| 3 | 20-May | 13,005.00 | 13,010.00 | 12,610.00 | 12,638.00 | 12,722.47 | -2.70 | 397,341.00 | 361,111 | 1.95 | 243,269 | 2.83 | 309.50 | 2.48 |
| 4 | 19-May | 12,990.00 | 13,046.00 | 12,930.00 | 12,989.00 | 12,984.04 | -0.05 | 408,377.00 | 244,277 | 1.32 | 174,600 | 2.03 | 226.70 | 1.69 |
| 5 | 16-May | 12,950.00 | 13,086.00 | 12,912.00 | 12,995.00 | 12,992.64 | 0.33 | 408,566.00 | 425,275 | 2.30 | 254,451 | 2.97 | 330.60 | 2.47 |
| 6 | 15-May | 12,600.00 | 13,023.00 | 12,548.00 | 12,952.00 | 12,817.67 | 2.23 | 407,214.00 | 561,496 | 3.03 | 239,786 | 2.79 | 307.35 | 2.33 |
| 7 | 14-May | 12,485.00 | 12,718.00 | 12,411.00 | 12,670.00 | 12,610.69 | 1.51 | 398,348.00 | 306,050 | 1.65 | 192,041 | 2.24 | 242.18 | 1.86 |
| 8 | 13-May | 12,600.00 | 12,700.00 | 12,430.00 | 12,482.00 | 12,509.35 | -1.06 | 392,437.00 | 378,269 | 2.04 | 200,505 | 2.34 | 250.82 | 1.94 |
| 9 | 12-May | 12,426.00 | 12,630.00 | 12,426.00 | 12,616.00 | 12,543.63 | 2.99 | 396,650.00 | 185,165 | 1.00 | 85,817 | 1.00 | 107.65 | 0.83 |
| 10 | 09-May | 12,135.00 | 12,360.00 | 12,115.00 | 12,250.00 | 12,263.65 | -1.15 | 385,143.00 | 278,112 | 1.50 | 126,978 | 1.48 | 155.72 | 1.23 |
| 11 | 08-May | 12,560.00 | 12,597.00 | 12,330.00 | 12,392.00 | 12,414.23 | -1.91 | 389,607.00 | 485,326 | 2.62 | 217,244 | 2.53 | 269.69 | 2.11 |
| 12 | 07-May | 12,355.00 | 12,669.00 | 12,355.00 | 12,633.00 | 12,601.90 | 0.41 | 397,184.00 | 303,619 | 1.64 | 178,114 | 2.08 | 224.46 | 1.73 |
| 13 | 06-May | 12,438.00 | 12,599.00 | 12,371.00 | 12,581.00 | 12,548.62 | 0.99 | 395,549.00 | 414,921 | 2.24 | 251,052 | 2.93 | 315.04 | 2.43 |
| 14 | 05-May | 12,490.00 | 12,490.00 | 12,362.00 | 12,458.00 | 12,437.88 | 0.42 | 391,682.00 | 270,014 | 1.46 | 156,790 | 1.83 | 195.01 | 1.52 |
| 15 | 02-May | 12,257.00 | 12,727.00 | 12,250.00 | 12,406.00 | 12,523.32 | 1.22 | 390,047.00 | 786,089 | 4.25 | 356,591 | 4.16 | 446.57 | 3.46 |
| 16 | 30-Apr | 11,825.00 | 12,325.00 | 11,800.00 | 12,257.00 | 12,153.90 | 3.51 | 385,363.00 | 967,250 | 5.22 | 557,699 | 6.50 | 677.82 | 5.41 |
| 17 | 29-Apr | 11,812.00 | 11,940.00 | 11,741.00 | 11,841.00 | 11,826.38 | -0.04 | 372,284.00 | 455,596 | 2.46 | 233,971 | 2.73 | 276.70 | 2.27 |
| 18 | 28-Apr | 11,428.00 | 11,896.00 | 11,289.00 | 11,846.00 | 11,702.99 | 1.27 | 372,441.00 | 457,303 | 2.47 | 185,541 | 2.16 | 217.14 | 1.80 |
| 19 | 25-Apr | 11,902.00 | 12,046.00 | 11,598.00 | 11,698.00 | 11,767.59 | -1.65 | 367,788.00 | 906,266 | 4.89 | 421,477 | 4.91 | 495.98 | 4.09 |
| 20 | 24-Apr | 11,940.00 | 12,040.00 | 11,858.00 | 11,894.00 | 11,917.68 | -0.11 | 373,950.00 | 387,863 | 2.09 | 169,785 | 1.98 | 202.34 | 1.65 |
| 21 | 23-Apr | 11,799.00 | 11,971.00 | 11,729.00 | 11,907.00 | 11,827.33 | 1.47 | 374,359.00 | 493,839 | 2.67 | 276,132 | 3.22 | 326.59 | 2.68 |
| 22 | 22-Apr | 11,770.00 | 11,788.00 | 11,615.00 | 11,734.00 | 11,702.80 | -0.09 | 368,919.00 | 516,753 | 2.79 | 306,685 | 3.57 | 358.91 | 2.97 |
| 23 | 21-Apr | 11,695.00 | 11,769.00 | 11,588.00 | 11,745.00 | 11,700.58 | 0.43 | 369,265.00 | 318,493 | 1.72 | 179,773 | 2.09 | 210.34 | 1.74 |
| 24 | 17-Apr | 11,664.00 | 11,728.00 | 11,525.00 | 11,695.00 | 11,645.95 | 0.27 | 367,693.00 | 302,146 | 1.63 | 137,435 | 1.60 | 160.06 | 1.33 |
| 25 | 16-Apr | 11,768.00 | 11,768.00 | 11,615.00 | 11,664.00 | 11,670.99 | -1.61 | 366,719.00 | 470,494 | 2.54 | 253,253 | 2.95 | 295.57 | 2.46 |
| 26 | 15-Apr | 11,790.00 | 11,940.00 | 11,680.00 | 11,855.00 | 11,869.86 | 2.21 | 372,724.00 | 458,593 | 2.48 | 302,369 | 3.52 | 358.91 | 2.93 |
| 27 | 11-Apr | 11,480.35 | 11,678.75 | 11,480.00 | 11,599.05 | 11,603.45 | 1.24 | 364,677.12 | 231,420 | 1.25 | 125,277 | 1.46 | 145.36 | 1.21 |
| 28 | 09-Apr | 11,460.10 | 11,538.70 | 11,425.00 | 11,457.40 | 11,475.31 | -0.01 | 360,223.61 | 255,114 | 1.38 | 128,672 | 1.50 | 147.66 | 1.25 |
| 29 | 08-Apr | 11,530.00 | 11,550.35 | 11,290.05 | 11,458.90 | 11,447.67 | 1.14 | 360,270.77 | 629,968 | 3.40 | 399,579 | 4.66 | 457.42 | 3.87 |
| 30 | 07-Apr | 11,105.60 | 11,358.50 | 11,059.45 | 11,329.75 | 11,224.77 | -1.33 | 356,210.26 | 602,353 | 3.25 | 371,004 | 4.32 | 416.44 | 3.60 |
| 31 | 04-Apr | 11,600.00 | 11,630.00 | 11,330.00 | 11,482.00 | 11,427.18 | -1.76 | 360,997.00 | 355,785 | 1.92 | 230,762 | 2.69 | 263.70 | 2.24 |
| 32 | 03-Apr | 11,630.50 | 11,802.95 | 11,611.05 | 11,688.10 | 11,706.81 | -0.24 | 367,476.87 | 326,624 | 1.76 | 220,597 | 2.57 | 258.25 | 2.14 |
| 33 | 02-Apr | 11,481.10 | 11,732.00 | 11,410.05 | 11,716.10 | 11,663.86 | 2.05 | 368,357.20 | 452,994 | 2.45 | 270,713 | 3.15 | 315.76 | 2.63 |
| 34 | 01-Apr | 11,480.00 | 11,545.80 | 11,290.00 | 11,481.10 | 11,415.76 | -0.36 | 360,968.74 | 498,244 | 2.69 | 305,304 | 3.56 | 348.53 | 2.96 |
| 35 | 28-Mar | 11,699.05 | 11,745.95 | 11,400.10 | 11,522.15 | 11,551.51 | -1.70 | 362,259.36 | 541,795 | 2.93 | 360,361 | 4.20 | 416.27 | 3.49 |
| 36 | 27-Mar | 11,773.15 | 11,898.00 | 11,638.00 | 11,721.95 | 11,738.73 | -0.11 | 368,541.13 | 645,787 | 3.49 | 408,639 | 4.76 | 479.69 | 3.96 |
| 37 | 26-Mar | 11,807.00 | 11,868.90 | 11,710.00 | 11,734.30 | 11,773.65 | -1.13 | 368,929.41 | 478,517 | 2.58 | 313,675 | 3.66 | 369.31 | 3.04 |
| 38 | 25-Mar | 11,951.40 | 12,075.25 | 11,800.00 | 11,868.90 | 11,930.03 | -0.45 | 373,161.27 | 514,283 | 2.78 | 304,069 | 3.54 | 362.76 | 2.95 |
| 39 | 24-Mar | 11,779.95 | 11,990.00 | 11,742.05 | 11,922.25 | 11,885.49 | 1.61 | 374,838.61 | 359,033 | 1.94 | 199,416 | 2.32 | 237.02 | 1.93 |
| 40 | 21-Mar | 11,780.00 | 11,921.70 | 11,705.80 | 11,732.80 | 11,805.40 | 0.02 | 368,882.25 | 560,565 | 3.03 | 352,916 | 4.11 | 416.63 | 3.42 |
| 41 | 20-Mar | 11,699.90 | 11,765.00 | 11,588.00 | 11,730.20 | 11,698.90 | 0.99 | 368,800.51 | 379,421 | 2.05 | 248,938 | 2.90 | 291.23 | 2.41 |
| 42 | 19-Mar | 11,700.00 | 11,714.45 | 11,547.00 | 11,615.55 | 11,618.99 | -0.85 | 365,195.88 | 476,555 | 2.57 | 323,698 | 3.77 | 376.10 | 3.14 |
| 43 | 18-Mar | 11,560.05 | 11,755.45 | 11,501.00 | 11,714.55 | 11,655.02 | 1.39 | 368,308.47 | 373,219 | 2.02 | 212,556 | 2.48 | 247.73 | 2.06 |
| 44 | 17-Mar | 11,513.80 | 11,752.95 | 11,456.35 | 11,553.70 | 11,575.21 | 0.35 | 363,251.30 | 275,581 | 1.49 | 147,309 | 1.72 | 170.51 | 1.43 |
| 45 | 13-Mar | 11,634.80 | 11,685.00 | 11,489.75 | 11,513.80 | 11,576.03 | -1.09 | 361,996.84 | 260,736 | 1.41 | 154,840 | 1.80 | 179.24 | 1.50 |
| 46 | 12-Mar | 11,620.80 | 11,723.95 | 11,522.00 | 11,640.10 | 11,615.85 | -0.06 | 365,967.74 | 249,361 | 1.35 | 148,407 | 1.73 | 172.39 | 1.44 |
| 47 | 11-Mar | 11,579.50 | 11,692.00 | 11,510.00 | 11,646.95 | 11,604.05 | 0.53 | 366,183.11 | 245,822 | 1.33 | 106,093 | 1.24 | 123.11 | 1.03 |
| 48 | 10-Mar | 11,600.00 | 11,697.90 | 11,533.65 | 11,586.05 | 11,615.35 | -0.67 | 364,268.39 | 153,894 | 0.83 | 70,717 | 0.82 | 82.14 | 0.69 |
| 49 | 07-Mar | 11,650.00 | 11,742.30 | 11,601.00 | 11,664.15 | 11,652.39 | -0.02 | 366,723.88 | 259,055 | 1.40 | 170,285 | 1.98 | 198.42 | 1.65 |
| 50 | 06-Mar | 11,701.00 | 11,729.50 | 11,480.00 | 11,666.40 | 11,611.49 | 0.42 | 366,794.62 | 315,309 | 1.70 | 125,956 | 1.47 | 146.25 | 1.22 |
| 51 | 05-Mar | 11,605.00 | 11,830.00 | 11,568.35 | 11,617.35 | 11,683.82 | 0.01 | 365,252.47 | 349,730 | 1.89 | 201,632 | 2.35 | 235.58 | 1.96 |
| 52 | 04-Mar | 11,690.00 | 11,724.25 | 11,591.00 | 11,616.25 | 11,641.24 | -1.35 | 365,217.89 | 255,726 | 1.38 | 154,029 | 1.79 | 179.31 | 1.49 |
| 53 | 03-Mar | 11,886.00 | 12,059.45 | 11,757.75 | 11,775.60 | 11,880.61 | -1.43 | 370,227.90 | 186,884 | 1.01 | 66,889 | 0.78 | 79.47 | 0.65 |
| 54 | 28-Feb | 12,338.50 | 12,338.50 | 11,811.70 | 11,945.85 | 11,948.98 | -3.51 | 375,580.60 | 605,149 | 3.27 | 364,853 | 4.25 | 435.96 | 3.54 |
| 55 | 27-Feb | 12,531.70 | 12,550.00 | 12,312.00 | 12,380.60 | 12,386.76 | -0.77 | 389,249.25 | 236,805 | 1.28 | 138,012 | 1.61 | 170.95 | 1.34 |
| 56 | 25-Feb | 12,388.75 | 12,507.40 | 12,350.00 | 12,476.35 | 12,448.06 | 1.06 | 392,259.66 | 363,355 | 1.96 | 176,554 | 2.06 | 219.78 | 1.71 |
| 57 | 24-Feb | 12,248.35 | 12,432.50 | 12,220.10 | 12,345.20 | 12,344.16 | 0.18 | 388,136.27 | 399,571 | 2.16 | 252,338 | 2.94 | 311.49 | 2.45 |
| 58 | 21-Feb | 12,420.00 | 12,438.60 | 12,245.00 | 12,323.45 | 12,340.25 | -0.94 | 387,452.44 | 477,013 | 2.58 | 323,526 | 3.77 | 399.24 | 3.14 |
| 59 | 20-Feb | 12,650.00 | 12,650.00 | 12,380.00 | 12,440.65 | 12,442.01 | -1.94 | 391,137.24 | 423,739 | 2.29 | 230,019 | 2.68 | 286.19 | 2.23 |
| 60 | 19-Feb | 12,727.00 | 12,769.15 | 12,651.00 | 12,686.15 | 12,700.83 | -0.78 | 398,855.82 | 288,694 | 1.56 | 203,316 | 2.37 | 258.23 | 1.97 |
| 61 | 18-Feb | 12,764.95 | 12,884.95 | 12,735.15 | 12,786.20 | 12,788.64 | 0.18 | 402,001.42 | 267,936 | 1.45 | 150,317 | 1.75 | 192.23 | 1.46 |
| 62 | 17-Feb | 12,601.60 | 12,774.00 | 12,578.10 | 12,762.90 | 12,688.88 | 0.65 | 401,268.86 | 192,210 | 1.04 | 105,947 | 1.23 | 134.43 | 1.03 |
| 63 | 14-Feb | 12,700.00 | 12,780.00 | 12,584.10 | 12,680.25 | 12,670.98 | 0.07 | 398,670.32 | 233,454 | 1.26 | 136,805 | 1.59 | 173.35 | 1.33 |
| 64 | 13-Feb | 12,675.00 | 12,744.95 | 12,614.75 | 12,671.30 | 12,670.66 | 0.12 | 398,388.93 | 186,742 | 1.01 | 103,986 | 1.21 | 131.76 | 1.01 |
| 65 | 12-Feb | 12,700.00 | 12,765.35 | 12,608.05 | 12,655.55 | 12,682.27 | -0.54 | 397,893.75 | 425,735 | 2.30 | 262,464 | 3.06 | 332.86 | 2.55 |
| 66 | 11-Feb | 12,899.95 | 13,017.25 | 12,699.45 | 12,724.35 | 12,821.43 | -1.37 | 400,056.84 | 354,195 | 1.91 | 201,853 | 2.35 | 258.80 | 1.96 |
| 67 | 10-Feb | 13,050.00 | 13,060.00 | 12,886.65 | 12,900.75 | 12,939.35 | -1.14 | 405,602.90 | 294,142 | 1.59 | 198,236 | 2.31 | 256.50 | 1.92 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA