| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 216.99 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 3,550 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 1; VWAP21: 152.67 | Low52 Price: 107.25 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 7,036,295,067 | Low52 Date: 07-Apr-2025 | SHP: 58.13 / 12.42 / 20.96 / 8.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 161.78 / 115.83 | Month: 158.66 / 130.62 | Week: 156.2 / 151.05 | Day: 154.49 / 150.0 | Sis67: 126 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 153.40 | 154.49 | 150.00 | 150.75 | 152.12 | -1.81 | 106,072.15 | 6,595,034 | 1.72 | 3,781,416 | 2.59 | 57.52 | 64 |
| 2 | 10-Jul | 156.00 | 156.00 | 152.94 | 153.53 | 153.88 | -0.90 | 108,028.24 | 10,149,607 | 2.65 | 5,843,374 | 4.00 | 89.92 | 98 |
| 3 | 09-Jul | 154.04 | 155.81 | 153.50 | 154.92 | 154.82 | 0.57 | 109,006.28 | 7,753,919 | 2.02 | 4,504,400 | 3.09 | 69.74 | 76 |
| 4 | 08-Jul | 155.24 | 155.71 | 152.00 | 154.04 | 153.73 | -0.77 | 108,387.09 | 10,498,495 | 2.74 | 5,527,437 | 3.79 | 84.97 | 93 |
| 5 | 07-Jul | 153.50 | 155.98 | 153.07 | 155.24 | 154.93 | 0.87 | 109,231.44 | 8,806,537 | 2.30 | 5,120,923 | 3.51 | 79.34 | 86 |
| 6 | 04-Jul | 154.28 | 154.83 | 152.62 | 153.90 | 153.52 | -0.25 | 108,288.58 | 3,834,030 | 1.00 | 1,459,751 | 1.00 | 22.41 | 25 |
| 7 | 03-Jul | 153.68 | 156.20 | 153.37 | 154.28 | 154.89 | 0.89 | 108,555.96 | 9,377,606 | 2.45 | 4,019,665 | 2.75 | 62.26 | 68 |
| 8 | 02-Jul | 152.10 | 153.49 | 151.05 | 152.92 | 152.39 | 0.51 | 107,599.02 | 7,245,108 | 1.89 | 3,933,449 | 2.69 | 59.94 | 66 |
| 9 | 01-Jul | 154.84 | 155.18 | 151.99 | 152.15 | 153.11 | -1.73 | 107,057.23 | 5,559,829 | 1.45 | 2,666,315 | 1.83 | 40.82 | 45 |
| 10 | 30-Jun | 155.20 | 155.45 | 152.55 | 154.83 | 154.25 | 0.45 | 108,942.96 | 6,039,992 | 1.58 | 3,205,652 | 2.20 | 49.45 | 54 |
| 11 | 27-Jun | 155.13 | 156.49 | 153.41 | 154.13 | 154.38 | -0.17 | 108,450.42 | 21,194,860 | 5.53 | 15,409,183 | 10.56 | 237.89 | 259 |
| 12 | 26-Jun | 154.12 | 154.78 | 152.00 | 154.39 | 153.60 | 0.67 | 108,633.36 | 10,342,134 | 2.70 | 5,008,578 | 3.43 | 76.93 | 84 |
| 13 | 25-Jun | 152.01 | 155.10 | 151.36 | 153.36 | 153.49 | 1.26 | 107,908.62 | 12,523,742 | 3.27 | 5,891,433 | 4.04 | 90.43 | 99 |
| 14 | 24-Jun | 150.96 | 154.58 | 150.10 | 151.45 | 152.73 | 2.30 | 106,564.69 | 13,946,239 | 3.64 | 3,416,152 | 2.34 | 52.17 | 58 |
| 15 | 23-Jun | 147.50 | 148.90 | 145.18 | 148.05 | 146.77 | -1.43 | 104,172.35 | 14,361,320 | 3.75 | 6,044,623 | 4.14 | 88.72 | 102 |
| 16 | 20-Jun | 147.00 | 151.20 | 146.27 | 150.20 | 149.76 | 1.67 | 105,685.15 | 19,277,139 | 5.03 | 13,444,742 | 9.21 | 201.35 | 226 |
| 17 | 19-Jun | 148.65 | 152.08 | 147.40 | 147.74 | 149.62 | -1.38 | 103,954.22 | 10,526,421 | 2.75 | 4,399,353 | 3.01 | 65.82 | 74 |
| 18 | 18-Jun | 150.20 | 152.68 | 149.15 | 149.81 | 150.27 | -0.66 | 105,410.74 | 6,271,740 | 1.64 | 3,496,225 | 2.40 | 52.54 | 59 |
| 19 | 17-Jun | 153.18 | 153.47 | 150.38 | 150.80 | 151.63 | -1.55 | 106,107.33 | 11,240,327 | 2.93 | 4,660,676 | 3.19 | 70.67 | 78 |
| 20 | 16-Jun | 153.47 | 154.37 | 150.48 | 153.18 | 153.17 | -0.54 | 107,781.97 | 10,392,301 | 2.71 | 5,763,457 | 3.95 | 88.28 | 97 |
| 21 | 13-Jun | 150.00 | 154.26 | 150.00 | 154.01 | 153.10 | -0.79 | 108,365.98 | 6,477,453 | 1.69 | 3,419,033 | 2.34 | 52.35 | 58 |
| 22 | 12-Jun | 159.41 | 159.45 | 154.50 | 155.24 | 156.08 | -2.71 | 109,231.44 | 9,227,236 | 2.41 | 5,052,212 | 3.46 | 78.85 | 85 |
| 23 | 11-Jun | 159.00 | 160.05 | 156.71 | 159.57 | 158.88 | 0.47 | 112,278.16 | 8,980,074 | 2.34 | 4,494,538 | 3.08 | 71.41 | 76 |
| 24 | 10-Jun | 161.84 | 162.25 | 158.50 | 158.83 | 159.56 | -1.35 | 111,757.47 | 10,986,320 | 2.87 | 4,979,229 | 3.41 | 79.45 | 84 |
| 25 | 09-Jun | 158.20 | 161.35 | 158.15 | 161.00 | 160.06 | 2.23 | 113,284.00 | 14,554,673 | 3.80 | 8,249,462 | 5.65 | 132.04 | 139 |
| 26 | 06-Jun | 155.84 | 158.47 | 154.73 | 157.49 | 157.20 | 1.20 | 110,814.61 | 9,715,974 | 2.53 | 5,246,444 | 3.59 | 82.47 | 88 |
| 27 | 05-Jun | 154.00 | 156.90 | 153.30 | 155.63 | 155.56 | 1.91 | 109,505.86 | 13,390,318 | 3.49 | 7,112,311 | 4.87 | 110.64 | 120 |
| 28 | 04-Jun | 150.41 | 153.95 | 150.17 | 152.71 | 152.23 | 1.53 | 107,451.26 | 13,946,432 | 3.64 | 6,959,386 | 4.77 | 105.94 | 117 |
| 29 | 03-Jun | 150.80 | 152.66 | 149.91 | 150.41 | 151.15 | -0.35 | 105,832.91 | 9,448,029 | 2.46 | 4,440,463 | 3.04 | 67.12 | 75 |
| 30 | 02-Jun | 153.90 | 154.25 | 150.50 | 150.94 | 151.83 | -1.42 | 106,205.84 | 16,450,316 | 4.29 | 9,843,435 | 6.74 | 149.45 | 166 |
| 31 | 30-May | 155.00 | 158.66 | 152.55 | 153.12 | 154.83 | 0.68 | 107,739.75 | 51,620,139 | 13.46 | 22,676,753 | 15.53 | 351.10 | 382 |
| 32 | 29-May | 151.00 | 153.68 | 147.04 | 152.09 | 150.80 | 2.28 | 107,015.01 | 35,033,934 | 9.14 | 10,993,311 | 7.53 | 165.78 | 185 |
| 33 | 28-May | 149.07 | 149.74 | 147.35 | 148.70 | 148.53 | 0.25 | 104,629.71 | 13,868,731 | 3.62 | 7,649,652 | 5.24 | 113.62 | 129 |
| 34 | 27-May | 152.25 | 153.31 | 147.07 | 148.33 | 149.22 | -1.11 | 104,369.36 | 26,204,098 | 6.83 | 12,219,398 | 8.37 | 182.34 | 206 |
| 35 | 26-May | 148.25 | 151.58 | 148.23 | 149.99 | 150.41 | 1.19 | 105,537.39 | 12,471,426 | 3.25 | 6,418,638 | 4.40 | 96.54 | 108 |
| 36 | 23-May | 148.01 | 148.88 | 145.81 | 148.23 | 147.90 | 0.02 | 104,299.00 | 13,464,392 | 3.51 | 7,448,217 | 5.10 | 110.16 | 125 |
| 37 | 22-May | 147.00 | 148.90 | 145.25 | 148.20 | 147.62 | -0.03 | 104,277.89 | 10,325,295 | 2.69 | 5,190,621 | 3.56 | 76.62 | 87 |
| 38 | 21-May | 146.60 | 148.48 | 145.65 | 148.24 | 147.44 | 1.58 | 104,306.04 | 8,593,223 | 2.24 | 4,128,787 | 2.83 | 60.87 | 70 |
| 39 | 20-May | 148.88 | 148.90 | 145.58 | 145.93 | 146.76 | -1.16 | 102,680.65 | 12,902,263 | 3.37 | 7,003,491 | 4.80 | 102.78 | 118 |
| 40 | 19-May | 147.75 | 149.99 | 146.71 | 147.64 | 148.22 | 0.41 | 103,883.86 | 12,230,324 | 3.19 | 7,348,362 | 5.03 | 108.92 | 126 |
| 41 | 16-May | 144.19 | 147.35 | 143.51 | 147.04 | 146.11 | 2.33 | 103,461.68 | 10,555,177 | 2.75 | 5,523,663 | 3.78 | 80.71 | 94 |
| 42 | 15-May | 141.60 | 144.59 | 141.18 | 143.69 | 143.59 | 1.84 | 101,104.52 | 10,197,165 | 2.66 | 4,932,542 | 3.38 | 70.83 | 84 |
| 43 | 14-May | 143.00 | 143.81 | 139.81 | 141.09 | 141.76 | -0.95 | 99,275.09 | 8,723,228 | 2.28 | 3,474,163 | 2.38 | 49.25 | 59 |
| 44 | 13-May | 144.55 | 145.24 | 141.61 | 142.45 | 142.83 | -1.80 | 100,232.02 | 9,966,741 | 2.60 | 4,412,221 | 3.02 | 63.02 | 75 |
| 45 | 12-May | 143.50 | 146.00 | 139.10 | 145.06 | 142.92 | 5.24 | 102,068.50 | 26,032,454 | 6.79 | 12,670,080 | 8.68 | 181.08 | 217 |
| 46 | 09-May | 137.00 | 142.94 | 136.42 | 137.84 | 139.59 | -2.57 | 96,988.29 | 21,749,613 | 5.67 | 7,092,034 | 4.86 | 99.00 | 121 |
| 47 | 08-May | 144.00 | 147.30 | 140.01 | 141.47 | 144.42 | -0.69 | 99,542.47 | 38,667,040 | 10.09 | 16,563,305 | 11.35 | 239.21 | 283 |
| 48 | 07-May | 131.00 | 142.94 | 130.62 | 142.46 | 140.32 | 5.16 | 100,239.06 | 27,717,002 | 7.23 | 10,671,444 | 7.31 | 149.74 | 183 |
| 49 | 06-May | 139.80 | 140.40 | 134.20 | 135.47 | 137.04 | -2.48 | 95,320.69 | 10,582,178 | 2.76 | 4,091,575 | 2.80 | 56.07 | 70 |
| 50 | 05-May | 132.55 | 139.49 | 132.55 | 138.91 | 136.85 | 4.80 | 97,741.17 | 12,239,010 | 3.19 | 5,377,621 | 3.68 | 73.59 | 92 |
| 51 | 02-May | 132.87 | 134.80 | 131.40 | 132.55 | 132.88 | -0.54 | 93,266.09 | 10,765,783 | 2.81 | 5,417,331 | 3.71 | 71.99 | 93 |
| 52 | 30-Apr | 135.50 | 135.50 | 131.77 | 133.27 | 133.18 | -2.06 | 93,772.70 | 18,806,115 | 4.91 | 10,414,698 | 7.13 | 138.70 | 178 |
| 53 | 29-Apr | 137.71 | 139.48 | 134.86 | 136.08 | 136.92 | 0.81 | 95,749.90 | 23,398,025 | 6.10 | 9,959,049 | 6.82 | 136.36 | 170 |
| 54 | 28-Apr | 133.01 | 136.14 | 132.50 | 134.99 | 134.66 | 0.96 | 94,982.95 | 12,681,403 | 3.31 | 7,517,629 | 5.15 | 101.23 | 129 |
| 55 | 25-Apr | 135.57 | 136.61 | 132.03 | 133.71 | 133.70 | -1.82 | 94,082.30 | 25,485,740 | 6.65 | 16,597,397 | 11.37 | 221.91 | 284 |
| 56 | 24-Apr | 136.40 | 138.34 | 135.17 | 136.19 | 136.46 | 0.34 | 95,827.30 | 16,507,668 | 4.31 | 8,474,269 | 5.81 | 115.64 | 145 |
| 57 | 23-Apr | 134.90 | 136.67 | 133.44 | 135.73 | 135.10 | 1.82 | 95,503.63 | 16,434,831 | 4.29 | 8,195,968 | 5.61 | 110.73 | 140 |
| 58 | 22-Apr | 133.00 | 135.25 | 131.40 | 133.30 | 133.68 | 0.56 | 93,793.81 | 15,502,904 | 4.04 | 7,866,068 | 5.39 | 105.15 | 135 |
| 59 | 21-Apr | 131.00 | 132.94 | 128.89 | 132.56 | 131.57 | 2.23 | 93,273.13 | 10,566,302 | 2.76 | 5,097,339 | 3.49 | 67.07 | 87 |
| 60 | 17-Apr | 128.40 | 130.00 | 126.86 | 129.67 | 129.05 | 1.04 | 91,239.64 | 9,579,498 | 2.50 | 4,601,787 | 3.15 | 59.39 | 79 |
| 61 | 16-Apr | 128.00 | 129.59 | 126.93 | 128.34 | 128.34 | 0.56 | 90,303.81 | 14,094,780 | 3.68 | 5,482,272 | 3.76 | 70.36 | 94 |
| 62 | 15-Apr | 128.00 | 130.05 | 125.00 | 127.63 | 127.04 | 7.95 | 89,804.23 | 53,648,804 | 13.99 | 13,758,503 | 9.43 | 174.79 | 235 |
| 63 | 11-Apr | 118.98 | 120.00 | 115.45 | 118.23 | 117.60 | 4.62 | 83,190.12 | 23,090,309 | 6.02 | 8,543,297 | 5.85 | 100.47 | 146 |
| 64 | 09-Apr | 115.05 | 115.78 | 112.01 | 113.01 | 113.24 | -1.76 | 79,517.17 | 14,799,700 | 3.86 | 7,498,454 | 5.14 | 84.91 | 128 |
| 65 | 08-Apr | 121.49 | 121.49 | 113.00 | 115.03 | 115.03 | 0.57 | 80,938.50 | 25,025,234 | 6.53 | 11,211,615 | 7.68 | 128.97 | 192 |
| 66 | 07-Apr | 110.01 | 114.96 | 107.25 | 114.38 | 111.79 | -3.83 | 80,481.14 | 30,239,544 | 7.89 | 11,851,447 | 8.12 | 132.49 | 203 |
| 67 | 04-Apr | 128.50 | 128.55 | 117.89 | 118.93 | 120.78 | -7.76 | 83,682.66 | 41,546,430 | 10.84 | 23,172,541 | 15.87 | 279.88 | 396 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO