| 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: 1,473.19 | Low52 Price: 989.95 | Barrier: 1,540.0; Drift%: -7.91 |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 82,080,737 | Low52 Date: 07-Apr-2025 | SHP: 50.02 / 7.04 / 0.69 / 42.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,714.2 / 1,492.7 | Week: 1,573.8 / 1,416.1 | Day: 1,445.0 / 1,409.6 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,420.00 | 1,445.00 | 1,409.60 | 1,427.10 | 1,427.51 | 1.38 | 11,713.74 | 412,743 | 5.08 | 181,847 | 4.32 | 25.96 | 52 |
| 2 | 11-Nov | 1,473.90 | 1,475.70 | 1,383.00 | 1,407.70 | 1,428.84 | -4.73 | 11,554.51 | 557,178 | 6.86 | 295,690 | 7.03 | 42.25 | 82 |
| 3 | 10-Nov | 1,512.00 | 1,540.00 | 1,461.30 | 1,477.60 | 1,499.68 | -2.51 | 12,128.25 | 471,613 | 5.81 | 138,691 | 3.30 | 20.80 | 39 |
| 4 | 07-Nov | 1,514.70 | 1,524.60 | 1,494.00 | 1,515.60 | 1,506.78 | -0.64 | 12,440.16 | 266,435 | 3.28 | 87,503 | 2.08 | 13.18 | 24 |
| 5 | 06-Nov | 1,513.20 | 1,531.00 | 1,494.00 | 1,525.30 | 1,514.94 | 0.42 | 12,519.77 | 353,564 | 4.35 | 137,624 | 3.27 | 20.85 | 38 |
| 6 | 04-Nov | 1,515.00 | 1,537.00 | 1,511.10 | 1,518.90 | 1,525.05 | 0.36 | 12,467.24 | 390,375 | 4.81 | 103,350 | 2.46 | 15.76 | 29 |
| 7 | 03-Nov | 1,546.10 | 1,557.90 | 1,510.10 | 1,513.40 | 1,530.95 | -2.27 | 12,422.10 | 262,274 | 3.23 | 108,420 | 2.58 | 16.60 | 30 |
| 8 | 31-Oct | 1,526.70 | 1,573.80 | 1,509.10 | 1,548.50 | 1,544.38 | 1.14 | 12,710.20 | 551,929 | 6.79 | 196,350 | 4.67 | 30.32 | 55 |
| 9 | 30-Oct | 1,524.70 | 1,538.80 | 1,506.40 | 1,531.00 | 1,526.03 | 0.33 | 12,566.00 | 526,993 | 6.49 | 115,996 | 2.76 | 17.70 | 32 |
| 10 | 29-Oct | 1,498.00 | 1,540.00 | 1,490.20 | 1,526.00 | 1,525.76 | 2.05 | 12,525.00 | 692,270 | 8.52 | 220,886 | 5.25 | 33.70 | 61 |
| 11 | 28-Oct | 1,428.40 | 1,517.90 | 1,426.30 | 1,495.30 | 1,466.33 | 4.73 | 12,273.53 | 758,587 | 9.34 | 308,189 | 7.32 | 45.19 | 86 |
| 12 | 27-Oct | 1,417.80 | 1,439.00 | 1,416.10 | 1,427.80 | 1,426.23 | 1.05 | 11,719.49 | 240,746 | 2.96 | 101,345 | 2.41 | 14.45 | 28 |
| 13 | 24-Oct | 1,421.70 | 1,431.00 | 1,401.30 | 1,412.90 | 1,415.00 | -0.55 | 11,597.19 | 198,935 | 2.45 | 85,722 | 2.04 | 12.00 | 24 |
| 14 | 23-Oct | 1,443.00 | 1,453.90 | 1,405.00 | 1,420.70 | 1,435.05 | -1.31 | 11,661.21 | 217,225 | 2.67 | 97,721 | 2.32 | 14.02 | 27 |
| 15 | 21-Oct | 1,450.00 | 1,459.90 | 1,430.00 | 1,439.50 | 1,446.34 | -0.16 | 11,815.52 | 81,229 | 1.00 | 42,086 | 1.00 | 6.09 | 12 |
| 16 | 20-Oct | 1,430.00 | 1,450.00 | 1,419.60 | 1,441.80 | 1,434.28 | 1.04 | 11,834.40 | 284,240 | 3.50 | 128,446 | 3.05 | 18.42 | 36 |
| 17 | 17-Oct | 1,444.00 | 1,454.80 | 1,422.00 | 1,426.90 | 1,435.24 | -1.23 | 11,712.10 | 302,967 | 3.73 | 151,875 | 3.61 | 21.80 | 42 |
| 18 | 16-Oct | 1,468.50 | 1,473.90 | 1,439.60 | 1,444.60 | 1,453.53 | -1.49 | 11,857.38 | 227,928 | 2.81 | 99,389 | 2.36 | 14.45 | 28 |
| 19 | 15-Oct | 1,449.30 | 1,490.00 | 1,449.00 | 1,466.40 | 1,469.04 | 1.18 | 12,036.32 | 359,472 | 4.43 | 101,545 | 2.41 | 14.92 | 28 |
| 20 | 14-Oct | 1,476.40 | 1,489.00 | 1,415.00 | 1,449.30 | 1,441.58 | -1.84 | 11,895.96 | 544,316 | 6.70 | 235,571 | 5.60 | 33.96 | 65 |
| 21 | 13-Oct | 1,509.70 | 1,511.20 | 1,470.00 | 1,476.40 | 1,484.44 | -2.70 | 12,118.40 | 415,533 | 5.12 | 177,034 | 4.21 | 26.28 | 49 |
| 22 | 10-Oct | 1,534.00 | 1,553.90 | 1,511.20 | 1,517.40 | 1,527.37 | -1.10 | 12,454.93 | 293,208 | 3.61 | 123,560 | 2.94 | 18.87 | 34 |
| 23 | 09-Oct | 1,527.40 | 1,542.20 | 1,512.40 | 1,534.20 | 1,530.07 | 0.45 | 12,592.83 | 244,287 | 3.01 | 81,515 | 1.94 | 12.47 | 23 |
| 24 | 08-Oct | 1,539.60 | 1,559.90 | 1,523.10 | 1,527.40 | 1,538.44 | -0.66 | 12,537.01 | 265,051 | 3.26 | 74,871 | 1.78 | 11.52 | 21 |
| 25 | 07-Oct | 1,557.90 | 1,562.70 | 1,526.20 | 1,537.60 | 1,545.50 | -1.61 | 12,620.73 | 230,952 | 2.84 | 103,973 | 2.47 | 16.07 | 29 |
| 26 | 06-Oct | 1,547.00 | 1,578.00 | 1,534.00 | 1,562.70 | 1,558.73 | 1.14 | 12,826.76 | 352,827 | 4.34 | 114,019 | 2.71 | 17.77 | 32 |
| 27 | 03-Oct | 1,559.00 | 1,563.80 | 1,537.00 | 1,545.10 | 1,548.31 | -0.83 | 12,682.29 | 229,873 | 2.83 | 72,019 | 1.71 | 11.15 | 20 |
| 28 | 01-Oct | 1,549.70 | 1,570.60 | 1,541.00 | 1,558.00 | 1,558.30 | 0.33 | 12,788.00 | 304,151 | 3.74 | 84,588 | 2.01 | 13.18 | 24 |
| 29 | 30-Sep | 1,574.80 | 1,578.80 | 1,530.00 | 1,552.90 | 1,551.49 | -1.13 | 12,746.32 | 402,614 | 4.96 | 109,412 | 2.60 | 16.98 | 30 |
| 30 | 29-Sep | 1,559.00 | 1,595.00 | 1,553.30 | 1,570.60 | 1,576.12 | 1.09 | 12,891.60 | 506,785 | 6.24 | 136,168 | 3.24 | 21.46 | 38 |
| 31 | 26-Sep | 1,605.00 | 1,611.10 | 1,545.80 | 1,553.60 | 1,575.42 | -3.61 | 12,752.06 | 714,762 | 8.80 | 297,373 | 7.07 | 46.85 | 83 |
| 32 | 25-Sep | 1,645.00 | 1,648.00 | 1,605.20 | 1,611.80 | 1,618.36 | -2.01 | 13,229.77 | 539,131 | 6.64 | 194,300 | 4.62 | 31.44 | 54 |
| 33 | 24-Sep | 1,666.50 | 1,690.00 | 1,635.60 | 1,644.90 | 1,654.03 | -1.56 | 13,501.46 | 756,273 | 9.31 | 230,306 | 5.47 | 38.09 | 64 |
| 34 | 23-Sep | 1,663.00 | 1,714.20 | 1,651.00 | 1,671.00 | 1,681.03 | 0.58 | 13,715.00 | 1,193,379 | 14.69 | 319,486 | 7.59 | 53.71 | 89 |
| 35 | 22-Sep | 1,639.20 | 1,695.00 | 1,639.00 | 1,661.40 | 1,668.42 | 1.30 | 13,636.89 | 939,886 | 11.57 | 346,943 | 8.24 | 57.88 | 96 |
| 36 | 19-Sep | 1,657.00 | 1,666.70 | 1,632.20 | 1,640.10 | 1,645.88 | -1.47 | 13,462.06 | 473,525 | 5.83 | 241,768 | 5.74 | 39.79 | 67 |
| 37 | 18-Sep | 1,664.00 | 1,688.40 | 1,651.00 | 1,664.60 | 1,669.06 | 0.04 | 13,663.16 | 571,033 | 7.03 | 176,677 | 4.20 | 29.49 | 49 |
| 38 | 17-Sep | 1,635.00 | 1,684.00 | 1,630.00 | 1,664.00 | 1,661.35 | 1.95 | 13,658.00 | 990,176 | 12.19 | 281,912 | 6.70 | 46.84 | 78 |
| 39 | 16-Sep | 1,655.00 | 1,655.80 | 1,622.10 | 1,632.10 | 1,634.39 | -0.93 | 13,396.40 | 410,520 | 5.05 | 129,048 | 3.07 | 21.09 | 36 |
| 40 | 15-Sep | 1,654.00 | 1,669.90 | 1,641.00 | 1,647.40 | 1,654.63 | 0.05 | 13,521.98 | 759,598 | 9.35 | 271,260 | 6.45 | 44.88 | 75 |
| 41 | 12-Sep | 1,610.80 | 1,656.70 | 1,610.80 | 1,646.60 | 1,634.81 | 2.64 | 13,515.41 | 1,152,820 | 14.19 | 309,647 | 7.36 | 50.62 | 86 |
| 42 | 11-Sep | 1,615.00 | 1,668.50 | 1,592.50 | 1,604.20 | 1,637.79 | -0.52 | 13,167.39 | 1,796,837 | 22.12 | 443,726 | 10.54 | 72.67 | 123 |
| 43 | 10-Sep | 1,570.00 | 1,625.00 | 1,546.20 | 1,612.60 | 1,597.99 | 2.85 | 13,236.34 | 1,733,043 | 21.34 | 534,332 | 12.70 | 85.39 | 148 |
| 44 | 09-Sep | 1,513.80 | 1,575.00 | 1,492.70 | 1,567.90 | 1,543.16 | 3.98 | 12,869.44 | 1,065,984 | 13.12 | 271,052 | 6.44 | 41.83 | 75 |
| 45 | 08-Sep | 1,529.40 | 1,549.80 | 1,501.10 | 1,507.90 | 1,525.53 | -1.11 | 12,376.95 | 347,344 | 4.28 | 98,218 | 2.33 | 14.98 | 27 |
| 46 | 05-Sep | 1,537.90 | 1,567.40 | 1,520.00 | 1,524.80 | 1,539.57 | -0.85 | 12,515.67 | 501,538 | 6.17 | 113,392 | 2.69 | 17.46 | 32 |
| 47 | 04-Sep | 1,590.00 | 1,610.00 | 1,532.00 | 1,537.90 | 1,572.34 | -2.71 | 12,623.20 | 549,054 | 6.76 | 178,695 | 4.25 | 28.10 | 50 |
| 48 | 03-Sep | 1,567.00 | 1,615.00 | 1,562.00 | 1,580.70 | 1,592.97 | 0.53 | 12,974.50 | 709,099 | 8.73 | 203,699 | 4.84 | 32.45 | 57 |
| 49 | 02-Sep | 1,585.00 | 1,608.90 | 1,565.50 | 1,572.30 | 1,584.49 | -0.68 | 12,905.55 | 633,211 | 7.80 | 175,945 | 4.18 | 27.88 | 49 |
| 50 | 01-Sep | 1,545.00 | 1,590.90 | 1,534.40 | 1,583.10 | 1,564.15 | 2.65 | 12,994.20 | 754,523 | 9.29 | 280,808 | 6.67 | 43.92 | 78 |
| 51 | 29-Aug | 1,504.00 | 1,565.00 | 1,503.00 | 1,542.20 | 1,537.19 | 2.72 | 12,658.49 | 1,240,849 | 15.28 | 218,700 | 5.20 | 33.62 | 61 |
| 52 | 28-Aug | 1,588.60 | 1,589.00 | 1,491.20 | 1,501.40 | 1,529.50 | -5.73 | 12,323.60 | 1,117,674 | 13.76 | 321,145 | 7.63 | 49.12 | 89 |
| 53 | 26-Aug | 1,602.00 | 1,625.00 | 1,578.90 | 1,592.70 | 1,600.42 | -0.49 | 13,073.00 | 1,418,167 | 17.46 | 365,823 | 8.69 | 58.55 | 102 |
| 54 | 25-Aug | 1,565.00 | 1,690.00 | 1,558.40 | 1,600.60 | 1,638.16 | 3.03 | 13,137.84 | 4,485,704 | 55.22 | 835,482 | 19.85 | 136.87 | 232 |
| 55 | 22-Aug | 1,527.00 | 1,595.70 | 1,526.00 | 1,553.50 | 1,571.40 | 1.52 | 12,751.24 | 2,384,844 | 29.36 | 489,955 | 11.64 | 76.99 | 136 |
| 56 | 21-Aug | 1,532.20 | 1,550.80 | 1,521.00 | 1,530.30 | 1,535.71 | 0.10 | 12,560.82 | 630,368 | 7.76 | 180,526 | 4.29 | 27.72 | 50 |
| 57 | 20-Aug | 1,518.70 | 1,554.00 | 1,497.20 | 1,528.80 | 1,532.04 | 1.39 | 12,548.50 | 1,032,532 | 12.71 | 267,954 | 6.37 | 41.05 | 74 |
| 58 | 19-Aug | 1,458.20 | 1,555.00 | 1,444.00 | 1,507.80 | 1,518.43 | 3.54 | 12,376.13 | 2,542,198 | 31.30 | 534,927 | 12.71 | 81.22 | 149 |
| 59 | 18-Aug | 1,480.10 | 1,492.80 | 1,448.60 | 1,456.20 | 1,463.01 | -0.86 | 11,952.60 | 359,059 | 4.42 | 123,141 | 2.93 | 18.02 | 34 |
| 60 | 14-Aug | 1,479.20 | 1,496.70 | 1,451.50 | 1,468.80 | 1,469.86 | -0.62 | 12,056.02 | 364,745 | 4.49 | 115,568 | 2.75 | 16.99 | 32 |
| 61 | 13-Aug | 1,439.80 | 1,515.50 | 1,436.30 | 1,477.90 | 1,482.02 | 3.16 | 12,130.71 | 1,342,578 | 16.53 | 308,747 | 7.34 | 45.76 | 86 |
| 62 | 12-Aug | 1,422.00 | 1,469.00 | 1,417.10 | 1,432.60 | 1,444.38 | 0.94 | 11,758.89 | 502,838 | 6.19 | 129,914 | 3.09 | 18.76 | 36 |
| 63 | 11-Aug | 1,391.00 | 1,458.00 | 1,358.00 | 1,419.30 | 1,427.18 | 0.98 | 11,649.72 | 1,243,782 | 15.31 | 317,476 | 7.54 | 45.31 | 88 |
| 64 | 08-Aug | 1,449.00 | 1,451.00 | 1,390.00 | 1,405.50 | 1,420.56 | -2.93 | 11,536.45 | 350,120 | 4.31 | 150,768 | 3.58 | 21.42 | 42 |
| 65 | 07-Aug | 1,400.00 | 1,466.50 | 1,386.00 | 1,447.90 | 1,439.86 | 2.75 | 11,884.47 | 1,177,463 | 14.50 | 211,983 | 5.04 | 30.52 | 58 |
| 66 | 06-Aug | 1,445.00 | 1,457.60 | 1,401.00 | 1,409.20 | 1,424.53 | -2.59 | 11,566.82 | 315,525 | 3.88 | 119,168 | 2.83 | 16.98 | 33 |
| 67 | 05-Aug | 1,455.00 | 1,475.00 | 1,432.20 | 1,446.70 | 1,451.84 | -0.31 | 11,874.62 | 485,103 | 5.97 | 142,975 | 3.40 | 20.76 | 39 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA