| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 1,220.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 551.0 | Barrier: 974.7; Drift%: 3.37 |
| Basic Industry: Auto Components & Equipments | Total Equity: 23,785,304 | Low52 Date: 03-Mar-2025 | SHP: 73.13 / 0.07 / 0.17 / 26.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 867.2 / 551.0 | Month: 1,220.0 / 955.6 | Week: 1,050.0 / 929.0 | Day: 1,056.0 / 1,003.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,034.40 | 1,056.00 | 1,003.10 | 1,008.70 | 1,030.05 | -1.03 | 2,399.22 | 44,483 | 2.99 | 14,432 | 1.82 | 1.49 | 23 |
| 2 | 26-Aug | 1,011.50 | 1,037.95 | 981.00 | 1,019.15 | 1,012.85 | 1.34 | 2,424.08 | 38,090 | 2.56 | 14,524 | 1.83 | 1.47 | 23 |
| 3 | 25-Aug | 1,039.00 | 1,051.00 | 1,000.00 | 1,005.70 | 1,020.99 | -0.61 | 2,392.09 | 32,025 | 2.15 | 14,423 | 1.82 | 1.47 | 23 |
| 4 | 22-Aug | 1,008.85 | 1,050.00 | 1,007.35 | 1,011.90 | 1,024.37 | 0.45 | 2,406.83 | 27,298 | 1.84 | 8,972 | 1.13 | 0.92 | 14 |
| 5 | 21-Aug | 1,049.90 | 1,057.30 | 1,002.90 | 1,007.40 | 1,018.98 | -3.73 | 2,396.13 | 38,971 | 2.62 | 22,008 | 2.77 | 2.24 | 35 |
| 6 | 20-Aug | 1,061.95 | 1,085.35 | 1,040.00 | 1,046.45 | 1,069.60 | -1.19 | 2,489.01 | 35,669 | 2.40 | 17,749 | 2.24 | 1.90 | 28 |
| 7 | 19-Aug | 1,010.00 | 1,067.00 | 1,001.70 | 1,059.10 | 1,046.96 | 5.97 | 2,519.10 | 104,672 | 7.04 | 42,391 | 5.34 | 4.44 | 67 |
| 8 | 18-Aug | 980.00 | 1,010.00 | 980.00 | 999.40 | 998.81 | 2.61 | 2,377.10 | 42,476 | 2.86 | 23,179 | 2.92 | 2.32 | 37 |
| 9 | 14-Aug | 962.95 | 986.20 | 960.55 | 973.95 | 973.94 | 1.14 | 2,316.57 | 14,875 | 1.00 | 7,931 | 1.00 | 0.77 | 13 |
| 10 | 13-Aug | 955.10 | 981.00 | 955.10 | 962.95 | 964.74 | 0.15 | 2,290.41 | 19,376 | 1.30 | 9,537 | 1.20 | 0.92 | 15 |
| 11 | 12-Aug | 970.00 | 999.00 | 951.00 | 961.55 | 975.88 | 0.41 | 2,287.08 | 62,496 | 4.20 | 22,247 | 2.80 | 2.17 | 35 |
| 12 | 11-Aug | 951.00 | 1,050.00 | 929.00 | 957.65 | 983.14 | 0.32 | 2,277.80 | 140,407 | 9.44 | 34,944 | 4.41 | 3.44 | 55 |
| 13 | 08-Aug | 974.70 | 974.70 | 935.50 | 954.60 | 959.94 | -1.74 | 2,270.55 | 23,145 | 1.56 | 16,583 | 2.09 | 1.59 | 26 |
| 14 | 07-Aug | 963.00 | 988.90 | 956.60 | 971.55 | 967.19 | 0.78 | 2,310.86 | 21,638 | 1.45 | 10,605 | 1.34 | 1.03 | 17 |
| 15 | 06-Aug | 983.20 | 995.00 | 957.85 | 964.00 | 969.74 | -1.95 | 2,292.00 | 24,814 | 1.67 | 12,619 | 1.59 | 1.22 | 20 |
| 16 | 05-Aug | 977.85 | 1,004.15 | 973.40 | 983.15 | 987.60 | 1.00 | 2,338.45 | 19,472 | 1.31 | 8,272 | 1.04 | 0.82 | 13 |
| 17 | 04-Aug | 962.40 | 1,001.95 | 962.40 | 973.40 | 981.96 | -0.32 | 2,315.26 | 29,334 | 1.97 | 12,113 | 1.53 | 1.19 | 19 |
| 18 | 01-Aug | 1,006.95 | 1,010.00 | 968.25 | 976.50 | 986.71 | -1.10 | 2,322.63 | 23,002 | 1.55 | 12,115 | 1.53 | 1.20 | 19 |
| 19 | 31-Jul | 990.00 | 999.70 | 972.20 | 987.40 | 987.98 | -1.35 | 2,348.56 | 22,768 | 1.53 | 11,918 | 1.50 | 1.18 | 19 |
| 20 | 30-Jul | 1,028.00 | 1,028.00 | 990.10 | 1,000.90 | 1,002.74 | -1.73 | 2,380.67 | 36,220 | 2.43 | 15,150 | 1.91 | 1.52 | 24 |
| 21 | 29-Jul | 964.90 | 1,030.00 | 964.90 | 1,018.50 | 1,012.42 | 5.65 | 2,422.53 | 74,857 | 5.03 | 24,836 | 3.13 | 2.51 | 39 |
| 22 | 28-Jul | 1,015.10 | 1,025.20 | 955.60 | 964.00 | 987.46 | -6.43 | 2,292.00 | 90,391 | 6.08 | 43,517 | 5.49 | 4.30 | 68 |
| 23 | 25-Jul | 1,116.70 | 1,116.80 | 1,016.30 | 1,030.20 | 1,051.47 | -8.23 | 2,450.36 | 103,611 | 6.96 | 45,264 | 5.71 | 4.76 | 71 |
| 24 | 24-Jul | 1,112.00 | 1,135.00 | 1,110.00 | 1,122.60 | 1,122.11 | 1.09 | 2,670.14 | 28,868 | 1.94 | 12,677 | 1.60 | 1.42 | 20 |
| 25 | 23-Jul | 1,163.80 | 1,169.90 | 1,100.00 | 1,110.50 | 1,126.34 | -4.51 | 2,641.36 | 38,185 | 2.57 | 22,247 | 2.80 | 2.51 | 35 |
| 26 | 22-Jul | 1,167.00 | 1,186.40 | 1,131.60 | 1,163.00 | 1,155.92 | -0.34 | 2,766.00 | 55,122 | 3.71 | 17,637 | 2.22 | 2.04 | 28 |
| 27 | 21-Jul | 1,180.60 | 1,191.90 | 1,123.70 | 1,167.00 | 1,166.17 | -0.39 | 2,775.00 | 62,462 | 4.20 | 23,706 | 2.99 | 2.76 | 37 |
| 28 | 18-Jul | 1,166.90 | 1,220.00 | 1,126.80 | 1,171.60 | 1,183.13 | 2.03 | 2,786.69 | 275,111 | 18.49 | 60,281 | 7.60 | 7.13 | 95 |
| 29 | 17-Jul | 1,109.70 | 1,159.90 | 1,095.00 | 1,148.30 | 1,132.44 | 3.85 | 2,731.27 | 77,664 | 5.22 | 30,325 | 3.82 | 3.43 | 48 |
| 30 | 16-Jul | 1,143.00 | 1,149.90 | 1,094.30 | 1,105.70 | 1,118.67 | -3.12 | 2,629.94 | 53,035 | 3.57 | 21,756 | 2.74 | 2.43 | 34 |
| 31 | 15-Jul | 1,072.30 | 1,148.10 | 1,067.40 | 1,141.30 | 1,119.48 | 7.46 | 2,714.62 | 109,749 | 7.38 | 45,370 | 5.72 | 5.08 | 71 |
| 32 | 14-Jul | 1,079.30 | 1,093.30 | 1,056.50 | 1,062.10 | 1,069.98 | -0.83 | 2,526.24 | 43,642 | 2.93 | 16,530 | 2.08 | 1.77 | 26 |
| 33 | 11-Jul | 1,105.50 | 1,109.80 | 1,041.50 | 1,071.00 | 1,069.03 | -2.76 | 2,547.00 | 46,671 | 3.14 | 18,435 | 2.32 | 1.97 | 29 |
| 34 | 10-Jul | 1,115.00 | 1,142.00 | 1,090.30 | 1,101.40 | 1,118.94 | -0.22 | 2,619.71 | 70,372 | 4.73 | 26,442 | 3.33 | 2.96 | 41 |
| 35 | 09-Jul | 1,059.80 | 1,115.00 | 1,059.80 | 1,103.80 | 1,089.63 | 5.13 | 2,625.42 | 79,221 | 5.33 | 30,335 | 3.82 | 3.31 | 48 |
| 36 | 08-Jul | 1,080.90 | 1,088.30 | 1,027.90 | 1,049.90 | 1,048.58 | -2.81 | 2,497.22 | 62,955 | 4.23 | 28,225 | 3.56 | 2.96 | 44 |
| 37 | 07-Jul | 1,096.40 | 1,137.50 | 1,070.10 | 1,080.20 | 1,094.01 | -1.48 | 2,569.29 | 62,053 | 4.17 | 22,863 | 2.88 | 2.50 | 36 |
| 38 | 04-Jul | 1,069.10 | 1,114.70 | 1,069.10 | 1,096.40 | 1,094.38 | -0.15 | 2,607.82 | 45,142 | 3.03 | 19,991 | 2.52 | 2.19 | 31 |
| 39 | 03-Jul | 1,110.80 | 1,129.50 | 1,087.00 | 1,098.00 | 1,104.07 | -0.34 | 2,611.00 | 64,618 | 4.34 | 24,073 | 3.03 | 2.66 | 38 |
| 40 | 02-Jul | 1,143.00 | 1,154.90 | 1,080.00 | 1,101.70 | 1,105.64 | -2.20 | 2,620.43 | 151,963 | 10.22 | 54,695 | 6.90 | 6.05 | 86 |
| 41 | 01-Jul | 1,165.90 | 1,190.40 | 1,115.30 | 1,126.50 | 1,145.34 | -2.40 | 2,679.41 | 169,762 | 11.41 | 46,770 | 5.90 | 5.36 | 73 |
| 42 | 30-Jun | 1,108.00 | 1,169.75 | 1,096.00 | 1,154.15 | 1,137.74 | 7.01 | 2,745.18 | 369,021 | 24.81 | 93,419 | 11.78 | 10.63 | 147 |
| 43 | 27-Jun | 977.00 | 1,108.80 | 976.95 | 1,078.55 | 1,067.24 | 11.47 | 2,565.36 | 637,988 | 42.89 | 127,931 | 16.13 | 13.65 | 201 |
| 44 | 26-Jun | 969.15 | 979.40 | 951.10 | 967.55 | 962.29 | -0.20 | 2,301.35 | 34,340 | 2.31 | 12,077 | 1.52 | 1.16 | 19 |
| 45 | 25-Jun | 959.00 | 993.40 | 958.95 | 969.50 | 978.98 | 1.09 | 2,305.99 | 54,287 | 3.65 | 19,178 | 2.42 | 1.88 | 30 |
| 46 | 24-Jun | 989.70 | 1,003.60 | 947.65 | 959.00 | 976.78 | -1.35 | 2,281.00 | 73,322 | 4.93 | 28,739 | 3.62 | 2.81 | 45 |
| 47 | 23-Jun | 1,005.00 | 1,011.20 | 965.25 | 972.15 | 983.12 | -4.92 | 2,312.29 | 84,930 | 5.71 | 42,226 | 5.32 | 4.15 | 66 |
| 48 | 20-Jun | 1,026.45 | 1,060.05 | 1,004.00 | 1,022.50 | 1,033.80 | -1.41 | 2,432.05 | 110,957 | 7.46 | 34,819 | 4.39 | 3.60 | 55 |
| 49 | 19-Jun | 1,005.50 | 1,048.00 | 996.70 | 1,037.10 | 1,023.08 | 4.95 | 2,466.77 | 246,455 | 16.57 | 73,844 | 9.31 | 7.55 | 116 |
| 50 | 18-Jun | 954.80 | 1,013.95 | 918.95 | 988.20 | 959.50 | 4.76 | 2,350.46 | 145,616 | 9.79 | 39,977 | 5.04 | 3.84 | 63 |
| 51 | 17-Jun | 966.25 | 966.30 | 932.05 | 943.30 | 947.94 | -1.21 | 2,243.67 | 46,797 | 3.15 | 19,714 | 2.49 | 1.87 | 31 |
| 52 | 16-Jun | 1,010.90 | 1,014.30 | 924.05 | 954.85 | 959.43 | -3.37 | 2,271.14 | 106,826 | 7.18 | 34,312 | 4.33 | 3.29 | 54 |
| 53 | 13-Jun | 979.90 | 1,019.50 | 955.05 | 988.10 | 995.69 | -0.26 | 2,350.23 | 92,844 | 6.24 | 28,002 | 3.53 | 2.79 | 44 |
| 54 | 12-Jun | 995.50 | 1,040.80 | 981.35 | 990.70 | 1,007.87 | 0.51 | 2,356.41 | 91,288 | 6.14 | 24,906 | 3.14 | 2.51 | 39 |
| 55 | 11-Jun | 994.85 | 1,019.00 | 971.90 | 985.70 | 996.51 | -0.92 | 2,344.52 | 81,611 | 5.49 | 29,690 | 3.74 | 2.96 | 47 |
| 56 | 10-Jun | 1,023.80 | 1,038.00 | 986.20 | 994.85 | 1,013.03 | -1.57 | 2,366.28 | 69,267 | 4.66 | 31,464 | 3.97 | 3.19 | 49 |
| 57 | 09-Jun | 1,079.95 | 1,079.95 | 999.50 | 1,010.75 | 1,026.67 | -5.14 | 2,404.10 | 117,061 | 7.87 | 42,609 | 5.37 | 4.37 | 67 |
| 58 | 06-Jun | 1,076.10 | 1,098.00 | 1,039.95 | 1,065.50 | 1,060.54 | 0.50 | 2,534.32 | 223,555 | 15.03 | 40,932 | 5.16 | 4.34 | 64 |
| 59 | 05-Jun | 998.90 | 1,090.00 | 989.50 | 1,060.20 | 1,066.16 | 7.97 | 2,521.72 | 728,644 | 48.98 | 109,318 | 13.78 | 11.66 | 171 |
| 60 | 04-Jun | 1,005.70 | 1,018.75 | 967.20 | 981.90 | 993.22 | -1.39 | 2,335.48 | 170,337 | 11.45 | 34,653 | 4.37 | 3.44 | 54 |
| 61 | 03-Jun | 968.50 | 1,022.00 | 950.55 | 995.75 | 996.67 | 4.45 | 2,368.42 | 310,985 | 20.91 | 79,337 | 10.00 | 7.91 | 124 |
| 62 | 02-Jun | 890.00 | 997.50 | 882.15 | 953.35 | 956.31 | 8.89 | 2,267.57 | 687,636 | 46.22 | 149,299 | 18.82 | 14.28 | 234 |
| 63 | 30-May | 884.60 | 892.00 | 872.00 | 875.55 | 880.73 | 0.46 | 2,082.52 | 26,135 | 1.76 | 10,632 | 1.34 | 0.94 | 17 |
| 64 | 29-May | 834.95 | 880.00 | 834.90 | 871.50 | 858.23 | 5.10 | 2,072.89 | 42,053 | 2.83 | 20,140 | 2.54 | 1.73 | 32 |
| 65 | 28-May | 856.00 | 861.50 | 820.00 | 829.20 | 839.67 | -2.96 | 1,972.28 | 37,908 | 2.55 | 15,013 | 1.89 | 1.26 | 24 |
| 66 | 27-May | 850.00 | 868.00 | 845.30 | 854.50 | 856.39 | 0.55 | 2,032.45 | 22,549 | 1.52 | 8,167 | 1.03 | 0.70 | 13 |
| 67 | 26-May | 875.00 | 891.90 | 842.00 | 849.85 | 864.77 | -2.68 | 2,021.39 | 65,388 | 4.40 | 24,698 | 3.11 | 2.14 | 39 |
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 REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP