| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,011.75 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 04-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 4 | Low52 Price: 1,008.3 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 82,080,737 | Low52 Date: 03-Mar-2025 | SHP: 50.02 / 5.69 / 0.31 / 44.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.67 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,319.85 / 1,008.3 | Week: 1,319.85 / 1,160.35 | Day: 1,195.8 / 1,161.5 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,170.00 | 1,195.80 | 1,161.50 | 1,185.35 | 1,180.45 | 0.11 | 9,729.44 | 374,507 | 1.08 | 107,699 | 1.00 | 12.71 | 0.30 |
| 2 | 02-Apr | 1,190.90 | 1,193.80 | 1,152.05 | 1,184.00 | 1,171.03 | 0.00 | 9,718.00 | 410,419 | 1.18 | 110,728 | 1.03 | 12.97 | 0.31 |
| 3 | 01-Apr | 1,168.15 | 1,195.90 | 1,161.40 | 1,184.00 | 1,179.62 | 1.41 | 9,718.00 | 489,646 | 1.41 | 157,694 | 1.46 | 18.60 | 0.44 |
| 4 | 28-Mar | 1,174.55 | 1,215.80 | 1,161.10 | 1,167.50 | 1,185.01 | 0.00 | 9,582.93 | 758,271 | 2.18 | 235,845 | 2.19 | 27.95 | 0.65 |
| 5 | 27-Mar | 1,185.65 | 1,205.20 | 1,160.35 | 1,167.45 | 1,176.74 | -1.61 | 9,582.52 | 928,552 | 2.67 | 363,184 | 3.37 | 42.74 | 1.01 |
| 6 | 26-Mar | 1,205.00 | 1,222.70 | 1,180.05 | 1,186.50 | 1,200.07 | -1.30 | 9,738.88 | 769,588 | 2.21 | 230,681 | 2.14 | 27.68 | 0.64 |
| 7 | 25-Mar | 1,270.00 | 1,275.30 | 1,195.55 | 1,202.15 | 1,225.03 | -4.95 | 9,867.34 | 988,437 | 2.84 | 357,906 | 3.32 | 43.84 | 0.99 |
| 8 | 24-Mar | 1,230.00 | 1,319.85 | 1,223.45 | 1,264.70 | 1,277.74 | 4.06 | 10,380.75 | 2,895,375 | 8.32 | 403,965 | 3.75 | 51.62 | 1.12 |
| 9 | 21-Mar | 1,125.00 | 1,220.00 | 1,108.00 | 1,215.30 | 1,188.32 | 7.97 | 9,975.27 | 1,712,957 | 4.92 | 396,550 | 3.68 | 47.12 | 1.10 |
| 10 | 20-Mar | 1,140.00 | 1,147.50 | 1,111.05 | 1,125.55 | 1,129.71 | -0.18 | 9,238.60 | 681,958 | 1.96 | 243,727 | 2.26 | 27.53 | 0.67 |
| 11 | 19-Mar | 1,070.00 | 1,139.90 | 1,070.00 | 1,127.55 | 1,115.47 | 6.45 | 9,255.01 | 1,648,978 | 4.74 | 243,529 | 2.26 | 27.16 | 0.67 |
| 12 | 18-Mar | 1,030.00 | 1,089.00 | 1,029.95 | 1,059.20 | 1,068.72 | 4.22 | 8,693.99 | 1,728,217 | 4.96 | 236,210 | 2.19 | 25.24 | 0.65 |
| 13 | 17-Mar | 1,041.00 | 1,059.20 | 1,010.00 | 1,016.30 | 1,034.96 | -2.16 | 8,341.87 | 469,717 | 1.35 | 166,696 | 1.55 | 17.25 | 0.46 |
| 14 | 13-Mar | 1,054.95 | 1,062.95 | 1,028.60 | 1,038.75 | 1,044.52 | -0.90 | 8,526.14 | 382,148 | 1.10 | 157,686 | 1.46 | 16.47 | 0.44 |
| 15 | 12-Mar | 1,088.00 | 1,100.25 | 1,044.05 | 1,048.20 | 1,065.57 | -3.42 | 8,603.70 | 451,533 | 1.30 | 168,649 | 1.57 | 17.97 | 0.47 |
| 16 | 11-Mar | 1,072.25 | 1,095.00 | 1,060.05 | 1,085.30 | 1,076.64 | -1.07 | 8,908.22 | 348,120 | 1.00 | 108,901 | 1.01 | 11.72 | 0.30 |
| 17 | 10-Mar | 1,148.25 | 1,162.50 | 1,086.05 | 1,097.05 | 1,114.69 | -4.03 | 9,004.67 | 520,695 | 1.50 | 245,104 | 2.28 | 27.32 | 0.68 |
| 18 | 07-Mar | 1,113.75 | 1,150.85 | 1,105.20 | 1,143.10 | 1,135.80 | 2.64 | 9,382.65 | 512,341 | 1.47 | 147,626 | 1.37 | 16.77 | 0.41 |
| 19 | 06-Mar | 1,100.00 | 1,138.45 | 1,085.10 | 1,113.75 | 1,110.83 | 2.35 | 9,141.74 | 531,017 | 1.53 | 144,656 | 1.34 | 16.07 | 0.40 |
| 20 | 05-Mar | 1,062.05 | 1,100.00 | 1,062.05 | 1,088.20 | 1,087.20 | 2.49 | 8,932.03 | 398,420 | 1.14 | 119,143 | 1.11 | 12.95 | 0.33 |
| 21 | 04-Mar | 1,020.05 | 1,116.80 | 1,016.40 | 1,061.80 | 1,079.07 | 1.39 | 8,715.33 | 988,238 | 2.84 | 189,482 | 1.76 | 20.45 | 0.52 |
| 22 | 03-Mar | 1,078.00 | 1,109.45 | 1,008.30 | 1,047.20 | 1,047.65 | -2.28 | 8,595.49 | 662,861 | 1.90 | 173,541 | 1.61 | 18.18 | 0.48 |
| 23 | 28-Feb | 1,120.00 | 1,128.20 | 1,060.00 | 1,071.65 | 1,086.16 | -4.86 | 8,796.18 | 592,011 | 1.70 | 255,687 | 2.37 | 27.77 | 0.71 |
| 24 | 27-Feb | 1,159.70 | 1,164.45 | 1,120.00 | 1,126.35 | 1,137.83 | -2.88 | 9,245.16 | 229,677 | 0.66 | 93,341 | 0.87 | 10.62 | 0.26 |
| 25 | 25-Feb | 1,179.00 | 1,193.55 | 1,148.50 | 1,159.70 | 1,173.68 | -1.29 | 9,518.90 | 254,471 | 0.73 | 67,238 | 0.62 | 7.89 | 0.19 |
| 26 | 24-Feb | 1,178.05 | 1,196.25 | 1,150.85 | 1,174.85 | 1,175.53 | -1.46 | 9,643.26 | 274,932 | 0.79 | 74,814 | 0.69 | 8.79 | 0.21 |
| 27 | 21-Feb | 1,212.00 | 1,239.15 | 1,181.00 | 1,192.25 | 1,201.85 | -1.54 | 9,786.08 | 442,304 | 1.27 | 136,574 | 1.27 | 16.41 | 0.38 |
| 28 | 20-Feb | 1,168.00 | 1,225.00 | 1,152.30 | 1,210.85 | 1,195.07 | 2.98 | 9,938.75 | 526,912 | 1.51 | 134,569 | 1.25 | 16.08 | 0.37 |
| 29 | 19-Feb | 1,097.00 | 1,194.25 | 1,088.00 | 1,175.85 | 1,166.52 | 6.55 | 9,651.46 | 821,988 | 2.36 | 164,353 | 1.53 | 19.17 | 0.46 |
| 30 | 18-Feb | 1,148.10 | 1,160.00 | 1,087.35 | 1,103.60 | 1,109.71 | -3.75 | 9,058.43 | 631,598 | 1.81 | 195,257 | 1.81 | 21.67 | 0.54 |
| 31 | 17-Feb | 1,158.00 | 1,180.05 | 1,122.45 | 1,146.55 | 1,145.01 | -2.10 | 9,410.97 | 612,513 | 1.76 | 173,233 | 1.61 | 19.84 | 0.48 |
| 32 | 14-Feb | 1,235.00 | 1,240.70 | 1,150.10 | 1,171.15 | 1,179.08 | -4.71 | 9,612.89 | 744,703 | 2.14 | 271,364 | 2.52 | 32.00 | 0.75 |
| 33 | 13-Feb | 1,250.00 | 1,264.80 | 1,223.50 | 1,229.00 | 1,245.92 | -1.44 | 10,087.00 | 396,452 | 1.14 | 139,510 | 1.30 | 17.38 | 0.39 |
| 34 | 12-Feb | 1,289.00 | 1,289.00 | 1,209.15 | 1,246.95 | 1,243.13 | -3.28 | 10,235.06 | 599,118 | 1.72 | 194,061 | 1.80 | 24.12 | 0.54 |
| 35 | 11-Feb | 1,330.00 | 1,330.00 | 1,285.05 | 1,289.25 | 1,294.93 | -3.30 | 10,582.26 | 332,808 | 0.96 | 131,446 | 1.22 | 17.02 | 0.36 |
| 36 | 10-Feb | 1,347.15 | 1,362.15 | 1,320.85 | 1,333.30 | 1,335.31 | -1.27 | 10,943.82 | 241,579 | 0.69 | 80,179 | 0.74 | 10.71 | 0.22 |
| 37 | 07-Feb | 1,354.75 | 1,368.65 | 1,340.00 | 1,350.50 | 1,352.82 | -0.45 | 11,085.00 | 274,605 | 0.79 | 62,058 | 0.58 | 8.40 | 0.17 |
| 38 | 06-Feb | 1,373.25 | 1,379.00 | 1,341.95 | 1,356.55 | 1,359.43 | -0.88 | 11,134.66 | 332,601 | 0.96 | 95,568 | 0.89 | 12.99 | 0.26 |
| 39 | 05-Feb | 1,372.80 | 1,395.00 | 1,362.50 | 1,368.65 | 1,377.22 | 0.33 | 11,233.98 | 356,504 | 1.02 | 110,398 | 1.03 | 15.20 | 0.31 |
| 40 | 04-Feb | 1,379.70 | 1,399.95 | 1,351.40 | 1,364.20 | 1,369.74 | -0.44 | 11,197.45 | 431,527 | 1.24 | 135,993 | 1.26 | 18.63 | 0.38 |
| 41 | 03-Feb | 1,425.00 | 1,444.55 | 1,362.00 | 1,370.25 | 1,386.50 | -5.66 | 11,247.11 | 716,314 | 2.06 | 191,604 | 1.78 | 26.57 | 0.53 |
| 42 | 01-Feb | 1,469.80 | 1,518.00 | 1,420.05 | 1,452.50 | 1,477.77 | -0.93 | 11,922.23 | 1,519,573 | 4.37 | 208,396 | 1.93 | 30.80 | 0.58 |
| 43 | 31-Jan | 1,413.45 | 1,482.95 | 1,405.00 | 1,466.20 | 1,452.07 | 2.93 | 12,034.68 | 1,981,977 | 5.69 | 170,992 | 1.59 | 24.83 | 0.47 |
| 44 | 30-Jan | 1,365.05 | 1,506.95 | 1,352.45 | 1,424.45 | 1,451.50 | 7.49 | 11,691.99 | 8,564,481 | 24.60 | 484,407 | 4.50 | 70.31 | 1.34 |
| 45 | 29-Jan | 1,316.05 | 1,342.95 | 1,305.00 | 1,325.25 | 1,322.88 | 1.00 | 10,877.75 | 444,101 | 1.28 | 156,527 | 1.45 | 20.71 | 0.43 |
| 46 | 28-Jan | 1,320.00 | 1,331.00 | 1,244.90 | 1,312.10 | 1,288.80 | -0.45 | 10,769.81 | 663,925 | 1.91 | 191,413 | 1.78 | 24.67 | 0.53 |
| 47 | 27-Jan | 1,371.05 | 1,390.45 | 1,304.55 | 1,318.00 | 1,336.22 | -4.58 | 10,818.00 | 428,890 | 1.23 | 174,918 | 1.62 | 23.37 | 0.48 |
| 48 | 24-Jan | 1,409.00 | 1,425.50 | 1,372.00 | 1,381.20 | 1,390.61 | -1.60 | 11,336.99 | 389,247 | 1.12 | 142,570 | 1.32 | 19.83 | 0.39 |
| 49 | 23-Jan | 1,412.00 | 1,426.10 | 1,396.00 | 1,403.60 | 1,410.26 | -1.04 | 11,520.85 | 220,444 | 0.63 | 66,207 | 0.61 | 9.34 | 0.18 |
| 50 | 22-Jan | 1,400.05 | 1,429.20 | 1,350.75 | 1,418.20 | 1,387.68 | 1.05 | 11,640.69 | 437,710 | 1.26 | 122,616 | 1.14 | 17.02 | 0.34 |
| 51 | 21-Jan | 1,418.00 | 1,441.45 | 1,390.85 | 1,403.25 | 1,414.87 | -0.76 | 11,517.98 | 350,319 | 1.01 | 85,913 | 0.80 | 12.16 | 0.24 |
| 52 | 20-Jan | 1,400.00 | 1,424.00 | 1,381.80 | 1,413.90 | 1,402.77 | 1.58 | 11,605.40 | 403,914 | 1.16 | 105,596 | 0.98 | 14.81 | 0.29 |
| 53 | 17-Jan | 1,397.90 | 1,400.00 | 1,378.15 | 1,391.60 | 1,388.24 | -0.56 | 11,422.36 | 259,374 | 0.75 | 79,244 | 0.74 | 11.00 | 0.22 |
| 54 | 16-Jan | 1,369.70 | 1,437.90 | 1,369.70 | 1,399.45 | 1,404.76 | 2.98 | 11,486.79 | 713,705 | 2.05 | 161,250 | 1.50 | 22.65 | 0.45 |
| 55 | 15-Jan | 1,409.00 | 1,422.00 | 1,350.00 | 1,357.80 | 1,383.55 | -5.76 | 11,144.92 | 1,029,364 | 2.96 | 217,267 | 2.02 | 30.06 | 0.60 |
| 56 | 14-Jan | 1,268.00 | 1,478.50 | 1,265.55 | 1,435.95 | 1,396.42 | 12.49 | 11,786.38 | 3,501,369 | 10.06 | 329,390 | 3.06 | 46.00 | 0.91 |
| 57 | 13-Jan | 1,339.65 | 1,346.90 | 1,240.00 | 1,256.65 | 1,279.13 | -7.66 | 10,314.68 | 709,182 | 2.04 | 325,914 | 3.03 | 41.69 | 0.90 |
| 58 | 10-Jan | 1,407.00 | 1,407.00 | 1,345.00 | 1,352.95 | 1,367.48 | -4.05 | 11,105.11 | 365,478 | 1.05 | 174,030 | 1.62 | 23.80 | 0.48 |
| 59 | 09-Jan | 1,420.00 | 1,431.65 | 1,405.00 | 1,407.70 | 1,417.37 | -1.09 | 11,554.51 | 125,858 | 0.36 | 51,639 | 0.48 | 7.32 | 0.14 |
| 60 | 08-Jan | 1,439.85 | 1,444.40 | 1,415.15 | 1,423.10 | 1,427.95 | -1.08 | 11,680.91 | 211,312 | 0.61 | 77,842 | 0.72 | 11.12 | 0.22 |
| 61 | 07-Jan | 1,415.00 | 1,454.00 | 1,411.00 | 1,438.45 | 1,436.24 | 1.79 | 11,806.90 | 243,732 | 0.70 | 88,720 | 0.82 | 12.74 | 0.25 |
| 62 | 06-Jan | 1,499.90 | 1,499.90 | 1,405.00 | 1,412.65 | 1,435.17 | -5.45 | 11,595.14 | 426,926 | 1.23 | 215,524 | 2.00 | 30.93 | 0.60 |
| 63 | 03-Jan | 1,497.00 | 1,518.00 | 1,482.00 | 1,489.65 | 1,496.27 | -0.23 | 12,227.16 | 215,695 | 0.62 | 104,515 | 0.97 | 15.64 | 0.29 |
| 64 | 02-Jan | 1,487.00 | 1,497.00 | 1,473.95 | 1,493.05 | 1,489.33 | 0.51 | 12,255.06 | 169,394 | 0.49 | 76,117 | 0.71 | 11.34 | 0.21 |
| 65 | 01-Jan | 1,447.40 | 1,489.00 | 1,447.40 | 1,485.50 | 1,475.11 | 2.62 | 12,193.09 | 279,621 | 0.80 | 87,996 | 0.82 | 12.98 | 0.24 |
| 66 | 31-Dec | 1,443.75 | 1,455.95 | 1,425.25 | 1,446.55 | 1,439.77 | -0.03 | 11,873.39 | 242,109 | 0.70 | 99,801 | 0.93 | 14.37 | 0.28 |
| 67 | 30-Dec | 1,429.85 | 1,463.00 | 1,425.90 | 1,447.00 | 1,447.99 | 1.41 | 11,877.00 | 311,170 | 0.89 | 95,561 | 0.89 | 13.84 | 0.26 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA