| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,787.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: 1,558.4; Drift%: -3.8 |
| Industry: Automobiles | Face Value: 4; VWAP21: 1,482.29 | Low52 Price: 989.95 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 82,080,737 | Low52 Date: 07-Apr-2025 | SHP: 50.02 / 5.66 / 0.48 / 43.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 86 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,586.2 / 1,177.7 | Week: 1,515.5 / 1,358.0 | Day: 1,589.0 / 1,491.2 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 7.05 | 321,145 | 5.37 | 49.12 | 89 |
| 2 | 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 | 8.94 | 365,823 | 6.12 | 58.55 | 102 |
| 3 | 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 | 28.29 | 835,482 | 13.98 | 136.87 | 232 |
| 4 | 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 | 15.04 | 489,955 | 8.20 | 76.99 | 136 |
| 5 | 21-Aug | 1,532.20 | 1,550.80 | 1,521.00 | 1,530.30 | 1,535.71 | 0.10 | 12,560.82 | 630,368 | 3.97 | 180,526 | 3.02 | 27.72 | 50 |
| 6 | 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 | 6.51 | 267,954 | 4.48 | 41.05 | 74 |
| 7 | 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 | 16.03 | 534,927 | 8.95 | 81.22 | 149 |
| 8 | 18-Aug | 1,480.10 | 1,492.80 | 1,448.60 | 1,456.20 | 1,463.01 | -0.86 | 11,952.60 | 359,059 | 2.26 | 123,141 | 2.06 | 18.02 | 34 |
| 9 | 14-Aug | 1,479.20 | 1,496.70 | 1,451.50 | 1,468.80 | 1,469.86 | -0.62 | 12,056.02 | 364,745 | 2.30 | 115,568 | 1.93 | 16.99 | 32 |
| 10 | 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 | 8.47 | 308,747 | 5.17 | 45.76 | 86 |
| 11 | 12-Aug | 1,422.00 | 1,469.00 | 1,417.10 | 1,432.60 | 1,444.38 | 0.94 | 11,758.89 | 502,838 | 3.17 | 129,914 | 2.17 | 18.76 | 36 |
| 12 | 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 | 7.84 | 317,476 | 5.31 | 45.31 | 88 |
| 13 | 08-Aug | 1,449.00 | 1,451.00 | 1,390.00 | 1,405.50 | 1,420.56 | -2.93 | 11,536.45 | 350,120 | 2.21 | 150,768 | 2.52 | 21.42 | 42 |
| 14 | 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 | 7.42 | 211,983 | 3.55 | 30.52 | 58 |
| 15 | 06-Aug | 1,445.00 | 1,457.60 | 1,401.00 | 1,409.20 | 1,424.53 | -2.59 | 11,566.82 | 315,525 | 1.99 | 119,168 | 1.99 | 16.98 | 33 |
| 16 | 05-Aug | 1,455.00 | 1,475.00 | 1,432.20 | 1,446.70 | 1,451.84 | -0.31 | 11,874.62 | 485,103 | 3.06 | 142,975 | 2.39 | 20.76 | 39 |
| 17 | 04-Aug | 1,441.70 | 1,469.80 | 1,413.20 | 1,451.20 | 1,441.93 | 0.55 | 11,911.56 | 534,944 | 3.37 | 130,398 | 2.18 | 18.80 | 36 |
| 18 | 01-Aug | 1,409.10 | 1,482.00 | 1,401.20 | 1,443.30 | 1,454.05 | 2.43 | 11,846.71 | 1,831,658 | 11.55 | 520,159 | 8.70 | 75.63 | 144 |
| 19 | 31-Jul | 1,402.40 | 1,450.00 | 1,380.50 | 1,409.00 | 1,425.65 | -0.77 | 11,565.00 | 836,029 | 5.27 | 182,920 | 3.06 | 26.08 | 50 |
| 20 | 30-Jul | 1,434.70 | 1,463.40 | 1,403.00 | 1,420.00 | 1,426.22 | -0.73 | 11,655.00 | 553,746 | 3.49 | 154,588 | 2.59 | 22.05 | 43 |
| 21 | 29-Jul | 1,427.00 | 1,466.90 | 1,408.00 | 1,430.40 | 1,431.24 | -0.58 | 11,740.83 | 594,424 | 3.75 | 133,499 | 2.23 | 19.11 | 37 |
| 22 | 28-Jul | 1,475.00 | 1,499.90 | 1,432.30 | 1,438.80 | 1,460.34 | -2.84 | 11,809.78 | 1,006,687 | 6.35 | 316,817 | 5.30 | 46.27 | 87 |
| 23 | 25-Jul | 1,541.80 | 1,549.80 | 1,460.00 | 1,480.90 | 1,496.94 | -3.36 | 12,155.34 | 4,186,717 | 26.40 | 571,230 | 9.56 | 85.51 | 158 |
| 24 | 24-Jul | 1,340.00 | 1,586.20 | 1,338.00 | 1,532.40 | 1,467.56 | 15.45 | 12,578.05 | 13,751,142 | 86.71 | 2,030,360 | 33.97 | 297.97 | 560 |
| 25 | 23-Jul | 1,274.90 | 1,339.80 | 1,270.10 | 1,327.30 | 1,312.76 | 4.39 | 10,894.58 | 1,750,865 | 11.04 | 725,574 | 12.14 | 95.25 | 200 |
| 26 | 22-Jul | 1,267.00 | 1,294.20 | 1,266.90 | 1,271.50 | 1,275.19 | 0.41 | 10,436.57 | 270,808 | 1.71 | 134,134 | 2.24 | 17.10 | 37 |
| 27 | 21-Jul | 1,279.00 | 1,285.00 | 1,260.00 | 1,266.30 | 1,271.33 | -1.36 | 10,393.88 | 322,545 | 2.03 | 149,682 | 2.50 | 19.03 | 41 |
| 28 | 18-Jul | 1,274.00 | 1,296.00 | 1,248.20 | 1,283.70 | 1,272.97 | 0.66 | 10,536.70 | 612,577 | 3.86 | 192,856 | 3.23 | 24.55 | 53 |
| 29 | 17-Jul | 1,248.00 | 1,298.80 | 1,246.00 | 1,275.30 | 1,278.83 | 2.34 | 10,467.76 | 1,471,088 | 9.28 | 543,281 | 9.09 | 69.48 | 150 |
| 30 | 16-Jul | 1,227.40 | 1,266.00 | 1,222.00 | 1,246.20 | 1,251.44 | 1.53 | 10,228.90 | 790,155 | 4.98 | 297,150 | 4.97 | 37.19 | 82 |
| 31 | 15-Jul | 1,212.90 | 1,243.60 | 1,212.90 | 1,227.40 | 1,229.22 | 1.25 | 10,074.59 | 230,733 | 1.45 | 83,428 | 1.40 | 10.26 | 23 |
| 32 | 14-Jul | 1,220.00 | 1,238.40 | 1,210.50 | 1,212.30 | 1,218.33 | -1.21 | 9,950.65 | 196,044 | 1.24 | 76,752 | 1.28 | 9.35 | 21 |
| 33 | 11-Jul | 1,241.00 | 1,245.90 | 1,218.40 | 1,227.20 | 1,231.37 | -1.41 | 10,072.95 | 237,195 | 1.50 | 93,823 | 1.57 | 11.55 | 26 |
| 34 | 10-Jul | 1,202.60 | 1,260.00 | 1,201.50 | 1,244.70 | 1,246.29 | 3.40 | 10,216.59 | 1,549,274 | 9.77 | 520,496 | 8.71 | 64.87 | 144 |
| 35 | 09-Jul | 1,220.00 | 1,222.60 | 1,200.00 | 1,203.80 | 1,206.70 | -0.86 | 9,880.88 | 184,818 | 1.17 | 94,691 | 1.58 | 11.43 | 26 |
| 36 | 08-Jul | 1,199.40 | 1,224.00 | 1,195.00 | 1,214.20 | 1,206.54 | 1.23 | 9,966.24 | 235,522 | 1.49 | 100,616 | 1.68 | 12.14 | 28 |
| 37 | 07-Jul | 1,199.40 | 1,216.00 | 1,182.70 | 1,199.40 | 1,197.89 | 0.00 | 9,844.76 | 282,311 | 1.78 | 126,101 | 2.11 | 15.11 | 35 |
| 38 | 04-Jul | 1,210.00 | 1,217.40 | 1,196.60 | 1,199.40 | 1,203.68 | -0.80 | 9,844.76 | 158,585 | 1.00 | 65,118 | 1.09 | 7.84 | 18 |
| 39 | 03-Jul | 1,220.00 | 1,226.90 | 1,203.70 | 1,209.10 | 1,214.55 | -0.67 | 9,924.38 | 209,358 | 1.32 | 78,510 | 1.31 | 9.54 | 22 |
| 40 | 02-Jul | 1,221.00 | 1,230.30 | 1,202.80 | 1,217.20 | 1,216.97 | 0.22 | 9,990.87 | 398,877 | 2.52 | 92,999 | 1.56 | 11.32 | 26 |
| 41 | 01-Jul | 1,180.90 | 1,240.00 | 1,177.70 | 1,214.50 | 1,222.43 | 3.66 | 9,968.71 | 1,815,904 | 11.45 | 334,626 | 5.60 | 40.91 | 92 |
| 42 | 30-Jun | 1,176.00 | 1,183.00 | 1,166.20 | 1,171.60 | 1,171.53 | 0.64 | 9,616.58 | 172,845 | 1.09 | 81,122 | 1.36 | 9.50 | 22 |
| 43 | 27-Jun | 1,189.00 | 1,197.00 | 1,140.00 | 1,164.20 | 1,176.66 | -2.07 | 9,555.84 | 249,365 | 1.57 | 120,544 | 2.02 | 14.18 | 33 |
| 44 | 26-Jun | 1,193.90 | 1,200.50 | 1,183.00 | 1,188.80 | 1,189.58 | 0.03 | 9,757.76 | 165,900 | 1.05 | 59,761 | 1.00 | 7.11 | 16 |
| 45 | 25-Jun | 1,158.10 | 1,204.80 | 1,158.00 | 1,188.50 | 1,187.30 | 2.55 | 9,755.30 | 433,705 | 2.73 | 148,982 | 2.49 | 17.69 | 41 |
| 46 | 24-Jun | 1,160.10 | 1,180.00 | 1,155.00 | 1,158.90 | 1,164.02 | 0.56 | 9,512.34 | 209,874 | 1.32 | 82,858 | 1.39 | 9.64 | 23 |
| 47 | 23-Jun | 1,130.00 | 1,155.00 | 1,130.00 | 1,152.50 | 1,147.06 | 0.48 | 9,459.80 | 221,940 | 1.40 | 82,829 | 1.39 | 9.50 | 23 |
| 48 | 20-Jun | 1,158.00 | 1,166.10 | 1,140.20 | 1,147.00 | 1,150.44 | -0.45 | 9,414.00 | 284,761 | 1.80 | 131,769 | 2.20 | 15.16 | 36 |
| 49 | 19-Jun | 1,161.20 | 1,178.00 | 1,142.10 | 1,152.20 | 1,157.31 | -1.08 | 9,457.34 | 245,680 | 1.55 | 106,257 | 1.78 | 12.30 | 29 |
| 50 | 18-Jun | 1,170.00 | 1,182.50 | 1,161.00 | 1,164.80 | 1,169.34 | -0.65 | 9,560.76 | 277,673 | 1.75 | 143,363 | 2.40 | 16.76 | 40 |
| 51 | 17-Jun | 1,181.00 | 1,193.90 | 1,170.00 | 1,172.40 | 1,179.51 | -0.78 | 9,623.15 | 188,406 | 1.19 | 79,627 | 1.33 | 9.39 | 22 |
| 52 | 16-Jun | 1,183.20 | 1,197.90 | 1,162.10 | 1,181.60 | 1,176.71 | -0.56 | 9,698.66 | 250,833 | 1.58 | 95,140 | 1.59 | 11.20 | 26 |
| 53 | 13-Jun | 1,171.00 | 1,203.90 | 1,171.00 | 1,188.20 | 1,190.65 | -1.38 | 9,752.83 | 272,501 | 1.72 | 107,232 | 1.79 | 12.77 | 30 |
| 54 | 12-Jun | 1,223.40 | 1,228.00 | 1,195.10 | 1,204.80 | 1,210.56 | -1.22 | 9,889.09 | 248,473 | 1.57 | 117,160 | 1.96 | 14.18 | 32 |
| 55 | 11-Jun | 1,223.90 | 1,231.00 | 1,208.00 | 1,219.70 | 1,221.52 | 0.03 | 10,011.39 | 239,836 | 1.51 | 97,198 | 1.63 | 11.87 | 27 |
| 56 | 10-Jun | 1,224.60 | 1,232.30 | 1,216.00 | 1,219.30 | 1,222.10 | -0.43 | 10,008.10 | 311,630 | 1.97 | 155,689 | 2.61 | 19.03 | 43 |
| 57 | 09-Jun | 1,225.00 | 1,253.90 | 1,212.50 | 1,224.60 | 1,234.93 | 0.22 | 10,051.61 | 518,947 | 3.27 | 164,317 | 2.75 | 20.29 | 45 |
| 58 | 06-Jun | 1,222.70 | 1,234.40 | 1,220.00 | 1,221.90 | 1,223.72 | 0.16 | 10,029.45 | 231,558 | 1.46 | 98,308 | 1.64 | 12.03 | 27 |
| 59 | 05-Jun | 1,230.00 | 1,243.90 | 1,216.60 | 1,220.00 | 1,229.48 | -0.70 | 10,013.00 | 259,405 | 1.64 | 106,694 | 1.79 | 13.12 | 29 |
| 60 | 04-Jun | 1,235.00 | 1,246.60 | 1,222.50 | 1,228.60 | 1,232.99 | -0.86 | 10,084.44 | 255,942 | 1.61 | 92,424 | 1.55 | 11.40 | 25 |
| 61 | 03-Jun | 1,248.90 | 1,257.60 | 1,226.50 | 1,239.30 | 1,239.27 | -0.33 | 10,172.27 | 334,379 | 2.11 | 118,445 | 1.98 | 14.68 | 33 |
| 62 | 02-Jun | 1,248.00 | 1,261.00 | 1,233.30 | 1,243.40 | 1,247.96 | 1.12 | 10,205.92 | 841,367 | 5.31 | 248,351 | 4.16 | 30.99 | 69 |
| 63 | 30-May | 1,200.00 | 1,248.40 | 1,200.00 | 1,229.60 | 1,231.81 | 3.26 | 10,092.65 | 1,286,786 | 8.11 | 345,626 | 5.78 | 42.57 | 95 |
| 64 | 29-May | 1,239.00 | 1,244.00 | 1,186.10 | 1,190.80 | 1,203.36 | -3.87 | 9,774.17 | 1,252,164 | 7.90 | 508,985 | 8.52 | 61.25 | 140 |
| 65 | 28-May | 1,259.00 | 1,274.40 | 1,232.00 | 1,238.80 | 1,244.53 | -1.52 | 10,168.16 | 814,920 | 5.14 | 287,669 | 4.81 | 35.80 | 79 |
| 66 | 27-May | 1,160.10 | 1,294.00 | 1,160.10 | 1,257.90 | 1,264.96 | -6.50 | 10,324.94 | 4,814,013 | 30.36 | 985,692 | 16.49 | 124.69 | 272 |
| 67 | 26-May | 1,298.60 | 1,350.00 | 1,279.70 | 1,345.40 | 1,327.95 | 4.02 | 11,043.14 | 1,277,546 | 8.06 | 468,280 | 7.84 | 62.19 | 129 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA