| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,714.2 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 23-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 4; VWAP21: 980.60 | Low52 Price: 866.6 | Barrier: 1,048.9; Drift%: -2.23 |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 82,080,737 | Low52 Date: 16-Mar-2026 | SHP: 50.02 / 6.9 / 0.82 / 42.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,277.9 / 1,131.5 | Week: 1,061.5 / 988.9 | Day: 1,040.2 / 1,015.1 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,028.00 | 1,040.20 | 1,015.10 | 1,026.05 | 1,029.18 | -0.59 | 8,421.89 | 336,681 | 2.46 | 104,630 | 2.16 | 10.77 | 30 |
| 2 | 06-Apr | 1,028.70 | 1,041.80 | 1,006.00 | 1,032.15 | 1,022.36 | 1.18 | 8,471.96 | 520,768 | 3.80 | 107,759 | 2.22 | 11.02 | 31 |
| 3 | 02-Apr | 1,000.00 | 1,026.00 | 987.00 | 1,020.10 | 1,005.63 | -0.56 | 8,373.06 | 588,007 | 4.29 | 131,610 | 2.72 | 13.24 | 38 |
| 4 | 01-Apr | 1,008.90 | 1,048.90 | 993.30 | 1,025.85 | 1,033.72 | 6.17 | 8,420.25 | 1,085,734 | 7.92 | 219,703 | 4.54 | 22.71 | 63 |
| 5 | 30-Mar | 1,000.00 | 1,008.65 | 963.20 | 966.25 | 981.09 | -5.80 | 7,931.05 | 822,363 | 6.00 | 263,420 | 5.44 | 25.84 | 76 |
| 6 | 27-Mar | 1,060.05 | 1,060.30 | 1,012.00 | 1,025.75 | 1,034.01 | -3.55 | 8,419.43 | 706,486 | 5.16 | 248,692 | 5.13 | 25.72 | 72 |
| 7 | 25-Mar | 1,079.90 | 1,102.05 | 1,055.10 | 1,063.50 | 1,079.21 | -0.64 | 8,729.29 | 870,379 | 6.35 | 204,204 | 4.22 | 22.04 | 59 |
| 8 | 24-Mar | 1,068.10 | 1,113.60 | 1,041.25 | 1,070.35 | 1,087.26 | 4.53 | 8,785.51 | 4,669,115 | 34.07 | 364,683 | 7.53 | 39.65 | 105 |
| 9 | 23-Mar | 1,080.00 | 1,114.00 | 1,015.00 | 1,024.00 | 1,051.08 | -6.69 | 8,405.00 | 1,856,029 | 13.54 | 341,497 | 7.05 | 35.89 | 98 |
| 10 | 20-Mar | 1,009.45 | 1,129.90 | 1,006.05 | 1,097.40 | 1,093.98 | 9.65 | 9,007.54 | 9,112,475 | 66.50 | 718,563 | 14.84 | 78.61 | 207 |
| 11 | 19-Mar | 1,015.00 | 1,035.95 | 995.90 | 1,000.80 | 1,016.42 | -5.22 | 8,214.64 | 1,718,262 | 12.54 | 268,049 | 5.53 | 27.25 | 77 |
| 12 | 18-Mar | 905.00 | 1,073.00 | 904.55 | 1,055.95 | 1,022.70 | 16.87 | 8,667.32 | 8,794,545 | 64.18 | 876,135 | 18.09 | 89.60 | 252 |
| 13 | 17-Mar | 906.00 | 909.60 | 895.10 | 903.55 | 904.01 | 0.68 | 7,416.40 | 232,707 | 1.70 | 97,563 | 2.01 | 8.82 | 28 |
| 14 | 16-Mar | 885.00 | 906.95 | 866.60 | 897.45 | 885.44 | 1.93 | 7,366.34 | 427,278 | 3.12 | 132,001 | 2.73 | 11.69 | 38 |
| 15 | 13-Mar | 899.05 | 899.30 | 878.00 | 880.45 | 884.66 | -2.58 | 7,226.80 | 359,144 | 2.62 | 189,636 | 3.92 | 16.78 | 55 |
| 16 | 12-Mar | 895.00 | 916.00 | 875.20 | 903.75 | 897.62 | 0.36 | 7,418.05 | 454,310 | 3.32 | 157,181 | 3.25 | 14.11 | 45 |
| 17 | 11-Mar | 928.45 | 936.90 | 891.00 | 900.55 | 914.88 | -3.43 | 7,391.78 | 376,848 | 2.75 | 190,921 | 3.94 | 17.47 | 55 |
| 18 | 10-Mar | 910.00 | 952.95 | 897.90 | 932.50 | 921.71 | 4.64 | 7,654.03 | 811,838 | 5.92 | 375,129 | 7.74 | 34.58 | 108 |
| 19 | 09-Mar | 899.00 | 899.00 | 874.10 | 891.15 | 887.21 | -1.84 | 7,314.62 | 402,034 | 2.93 | 189,118 | 3.90 | 16.78 | 54 |
| 20 | 06-Mar | 927.00 | 938.00 | 906.00 | 907.90 | 920.40 | -2.30 | 7,452.11 | 331,944 | 2.42 | 169,772 | 3.51 | 15.63 | 49 |
| 21 | 05-Mar | 915.00 | 933.80 | 906.80 | 929.25 | 920.03 | 2.53 | 7,627.35 | 333,335 | 2.43 | 116,962 | 2.41 | 10.76 | 34 |
| 22 | 04-Mar | 930.00 | 930.00 | 901.30 | 906.30 | 914.74 | -3.72 | 7,438.98 | 458,824 | 3.35 | 190,252 | 3.93 | 17.40 | 55 |
| 23 | 02-Mar | 935.05 | 982.55 | 934.20 | 941.30 | 958.50 | -5.60 | 7,726.26 | 743,295 | 5.42 | 296,339 | 6.12 | 28.40 | 85 |
| 24 | 27-Feb | 1,009.40 | 1,014.10 | 995.00 | 997.10 | 1,001.43 | -1.22 | 8,184.27 | 260,265 | 1.90 | 144,087 | 2.97 | 14.43 | 42 |
| 25 | 26-Feb | 1,012.50 | 1,033.00 | 1,005.00 | 1,009.40 | 1,014.99 | -0.17 | 8,285.23 | 212,706 | 1.55 | 74,268 | 1.53 | 7.54 | 21 |
| 26 | 25-Feb | 1,027.00 | 1,029.90 | 1,006.00 | 1,011.10 | 1,015.99 | -1.32 | 8,299.18 | 292,835 | 2.14 | 129,342 | 2.67 | 13.14 | 37 |
| 27 | 24-Feb | 1,041.00 | 1,041.00 | 1,008.60 | 1,024.60 | 1,020.99 | -1.59 | 8,409.99 | 420,330 | 3.07 | 117,416 | 2.42 | 11.99 | 34 |
| 28 | 23-Feb | 1,015.00 | 1,061.50 | 988.90 | 1,041.20 | 1,036.44 | 2.63 | 8,546.25 | 1,771,180 | 12.93 | 253,852 | 5.24 | 26.31 | 73 |
| 29 | 20-Feb | 1,009.00 | 1,022.00 | 1,000.20 | 1,014.50 | 1,011.88 | 0.27 | 8,327.09 | 152,821 | 1.12 | 52,986 | 1.09 | 5.36 | 15 |
| 30 | 19-Feb | 1,029.60 | 1,037.00 | 1,008.00 | 1,011.80 | 1,018.16 | -1.65 | 8,304.93 | 247,195 | 1.80 | 118,930 | 2.46 | 12.11 | 34 |
| 31 | 18-Feb | 1,026.90 | 1,041.10 | 1,024.80 | 1,028.80 | 1,031.57 | 0.24 | 8,444.47 | 196,549 | 1.43 | 77,300 | 1.60 | 7.97 | 22 |
| 32 | 17-Feb | 1,022.40 | 1,033.40 | 1,020.00 | 1,026.30 | 1,026.38 | 0.38 | 8,423.95 | 219,117 | 1.60 | 125,436 | 2.59 | 12.87 | 36 |
| 33 | 16-Feb | 1,013.00 | 1,040.20 | 1,010.00 | 1,022.40 | 1,026.30 | 0.15 | 8,391.93 | 184,558 | 1.35 | 61,356 | 1.27 | 6.30 | 18 |
| 34 | 13-Feb | 1,011.00 | 1,030.80 | 1,009.50 | 1,020.90 | 1,019.24 | -1.03 | 8,379.62 | 210,446 | 1.54 | 79,938 | 1.65 | 8.15 | 23 |
| 35 | 12-Feb | 1,050.00 | 1,050.00 | 1,028.60 | 1,031.50 | 1,033.72 | -1.92 | 8,466.63 | 183,772 | 1.34 | 87,800 | 1.81 | 9.08 | 25 |
| 36 | 11-Feb | 1,061.00 | 1,062.40 | 1,043.10 | 1,051.70 | 1,051.37 | -0.90 | 8,632.43 | 417,966 | 3.05 | 257,536 | 5.32 | 27.08 | 74 |
| 37 | 10-Feb | 1,057.10 | 1,082.50 | 1,056.10 | 1,061.20 | 1,069.75 | 0.39 | 8,710.41 | 262,080 | 1.91 | 110,518 | 2.28 | 11.82 | 32 |
| 38 | 09-Feb | 1,029.90 | 1,059.90 | 1,025.00 | 1,057.10 | 1,048.04 | 3.40 | 8,676.75 | 294,055 | 2.15 | 127,033 | 2.62 | 13.31 | 37 |
| 39 | 06-Feb | 1,044.00 | 1,044.00 | 1,015.00 | 1,022.30 | 1,022.36 | -2.12 | 8,391.11 | 232,716 | 1.70 | 95,440 | 1.97 | 9.76 | 28 |
| 40 | 05-Feb | 1,071.00 | 1,074.00 | 1,030.00 | 1,044.40 | 1,052.21 | -1.86 | 8,572.51 | 245,690 | 1.79 | 109,922 | 2.27 | 11.57 | 32 |
| 41 | 04-Feb | 1,060.00 | 1,084.00 | 1,049.10 | 1,064.20 | 1,065.81 | 0.52 | 8,735.03 | 616,928 | 4.50 | 211,069 | 4.36 | 22.50 | 61 |
| 42 | 03-Feb | 1,133.00 | 1,133.00 | 1,051.90 | 1,058.70 | 1,070.12 | -1.74 | 8,689.89 | 620,912 | 4.53 | 227,673 | 4.70 | 24.36 | 66 |
| 43 | 02-Feb | 1,069.70 | 1,087.00 | 1,052.30 | 1,077.40 | 1,067.73 | 0.61 | 8,843.38 | 247,566 | 1.81 | 70,402 | 1.45 | 7.52 | 20 |
| 44 | 01-Feb | 1,084.70 | 1,142.00 | 1,050.00 | 1,070.90 | 1,100.69 | -1.26 | 8,790.03 | 841,561 | 6.14 | 142,622 | 2.94 | 15.70 | 41 |
| 45 | 30-Jan | 1,049.00 | 1,091.90 | 1,043.00 | 1,084.60 | 1,076.13 | 2.15 | 8,902.48 | 343,628 | 2.51 | 102,526 | 2.12 | 11.03 | 30 |
| 46 | 29-Jan | 1,079.00 | 1,092.90 | 1,046.30 | 1,061.80 | 1,064.04 | -2.44 | 8,715.33 | 412,871 | 3.01 | 128,848 | 2.66 | 13.71 | 37 |
| 47 | 28-Jan | 999.00 | 1,093.70 | 994.40 | 1,088.40 | 1,062.21 | 10.21 | 8,933.67 | 1,376,659 | 10.05 | 235,771 | 4.87 | 25.04 | 68 |
| 48 | 27-Jan | 989.40 | 1,000.00 | 965.10 | 987.60 | 980.12 | -0.18 | 8,106.29 | 496,362 | 3.62 | 136,632 | 2.82 | 13.39 | 39 |
| 49 | 23-Jan | 1,023.90 | 1,032.70 | 985.00 | 989.40 | 999.35 | -3.08 | 8,121.07 | 660,610 | 4.82 | 309,333 | 6.39 | 30.91 | 89 |
| 50 | 22-Jan | 1,032.00 | 1,056.00 | 1,013.70 | 1,020.80 | 1,031.27 | 0.16 | 8,378.80 | 435,763 | 3.18 | 168,836 | 3.49 | 17.41 | 49 |
| 51 | 21-Jan | 1,033.00 | 1,044.00 | 1,009.50 | 1,019.20 | 1,027.18 | -1.49 | 8,365.67 | 499,365 | 3.64 | 150,855 | 3.11 | 15.50 | 44 |
| 52 | 20-Jan | 1,082.70 | 1,087.00 | 1,026.60 | 1,034.60 | 1,054.32 | -4.43 | 8,492.07 | 497,908 | 3.63 | 203,205 | 4.20 | 21.42 | 59 |
| 53 | 19-Jan | 1,100.00 | 1,106.40 | 1,077.00 | 1,082.60 | 1,088.41 | -2.28 | 8,886.06 | 300,335 | 2.19 | 112,111 | 2.31 | 12.20 | 32 |
| 54 | 16-Jan | 1,123.70 | 1,132.00 | 1,105.00 | 1,107.90 | 1,117.63 | -0.60 | 9,093.72 | 187,542 | 1.37 | 78,184 | 1.61 | 8.74 | 23 |
| 55 | 14-Jan | 1,127.00 | 1,139.10 | 1,098.30 | 1,114.60 | 1,116.69 | -1.34 | 9,148.72 | 298,616 | 2.18 | 116,310 | 2.40 | 12.99 | 34 |
| 56 | 13-Jan | 1,144.50 | 1,158.10 | 1,121.20 | 1,129.70 | 1,138.05 | -0.59 | 9,272.66 | 241,530 | 1.76 | 88,373 | 1.82 | 10.06 | 25 |
| 57 | 12-Jan | 1,149.50 | 1,149.50 | 1,120.00 | 1,136.40 | 1,132.91 | -1.72 | 9,327.65 | 365,925 | 2.67 | 153,364 | 3.17 | 17.37 | 44 |
| 58 | 09-Jan | 1,185.00 | 1,194.00 | 1,143.60 | 1,156.30 | 1,165.71 | -2.65 | 9,491.00 | 493,277 | 3.60 | 238,398 | 4.92 | 27.79 | 69 |
| 59 | 08-Jan | 1,211.80 | 1,217.00 | 1,178.00 | 1,187.80 | 1,192.81 | -2.27 | 9,749.55 | 287,938 | 2.10 | 126,888 | 2.62 | 15.14 | 37 |
| 60 | 07-Jan | 1,190.00 | 1,232.00 | 1,181.20 | 1,215.40 | 1,214.33 | 1.64 | 9,976.09 | 433,146 | 3.16 | 103,946 | 2.15 | 12.62 | 30 |
| 61 | 06-Jan | 1,239.80 | 1,239.80 | 1,191.00 | 1,195.80 | 1,210.25 | -3.60 | 9,815.21 | 310,529 | 2.27 | 169,096 | 3.49 | 20.46 | 49 |
| 62 | 05-Jan | 1,258.00 | 1,263.00 | 1,234.30 | 1,240.50 | 1,246.38 | -0.60 | 10,182.12 | 301,605 | 2.20 | 89,800 | 1.85 | 11.19 | 26 |
| 63 | 02-Jan | 1,211.70 | 1,274.80 | 1,211.70 | 1,248.00 | 1,257.57 | 3.95 | 10,243.00 | 2,554,292 | 18.64 | 287,739 | 5.94 | 36.19 | 83 |
| 64 | 01-Jan | 1,198.60 | 1,209.90 | 1,195.00 | 1,200.60 | 1,202.60 | 0.13 | 9,854.61 | 137,032 | 1.00 | 48,436 | 1.00 | 5.82 | 14 |
| 65 | 31-Dec | 1,209.90 | 1,213.40 | 1,195.30 | 1,199.00 | 1,202.17 | -0.79 | 9,841.00 | 192,878 | 1.41 | 64,753 | 1.34 | 7.78 | 19 |
| 66 | 30-Dec | 1,193.70 | 1,218.80 | 1,180.40 | 1,208.60 | 1,205.16 | 0.83 | 9,920.28 | 418,435 | 3.05 | 77,235 | 1.59 | 9.31 | 22 |
| 67 | 29-Dec | 1,231.00 | 1,234.70 | 1,192.20 | 1,198.70 | 1,209.39 | -3.16 | 9,839.02 | 244,812 | 1.79 | 110,093 | 2.27 | 13.31 | 32 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA