| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,960.0 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 09-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 4 | 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 / 5.38 / 0.45 / 44.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.43 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,319.85 / 1,008.3 | Week: 1,318.5 / 1,147.0 | Day: 1,278.7 / 1,251.0 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,268.80 | 1,278.70 | 1,251.00 | 1,257.40 | 1,263.34 | -0.95 | 10,320.83 | 204,414 | 1.05 | 80,924 | 1.26 | 10.22 | 0.22 |
| 2 | 21-May | 1,270.00 | 1,281.50 | 1,253.00 | 1,269.40 | 1,267.99 | 0.50 | 10,419.33 | 249,889 | 1.28 | 68,127 | 1.06 | 8.64 | 0.19 |
| 3 | 20-May | 1,293.90 | 1,315.00 | 1,258.70 | 1,263.10 | 1,282.64 | -1.80 | 10,367.62 | 512,105 | 2.62 | 177,911 | 2.77 | 22.82 | 0.49 |
| 4 | 19-May | 1,290.00 | 1,308.90 | 1,268.00 | 1,286.20 | 1,288.82 | -0.05 | 10,557.22 | 444,705 | 2.28 | 139,993 | 2.18 | 18.04 | 0.39 |
| 5 | 16-May | 1,262.00 | 1,318.50 | 1,252.20 | 1,286.80 | 1,287.14 | 2.53 | 10,562.15 | 908,103 | 4.65 | 318,301 | 4.96 | 40.97 | 0.88 |
| 6 | 15-May | 1,247.30 | 1,277.80 | 1,242.10 | 1,255.00 | 1,259.20 | 1.13 | 10,301.00 | 479,611 | 2.46 | 156,811 | 2.44 | 19.75 | 0.43 |
| 7 | 14-May | 1,247.00 | 1,268.90 | 1,230.90 | 1,241.00 | 1,245.88 | -0.05 | 10,186.00 | 379,863 | 1.94 | 134,715 | 2.10 | 16.78 | 0.37 |
| 8 | 13-May | 1,209.00 | 1,257.70 | 1,184.40 | 1,241.60 | 1,232.21 | 3.09 | 10,191.14 | 721,846 | 3.70 | 273,220 | 4.25 | 33.67 | 0.76 |
| 9 | 12-May | 1,159.00 | 1,215.00 | 1,147.00 | 1,204.40 | 1,183.77 | 9.97 | 9,885.80 | 835,420 | 4.28 | 247,719 | 3.86 | 29.32 | 0.69 |
| 10 | 09-May | 1,080.00 | 1,115.00 | 1,080.00 | 1,095.20 | 1,091.82 | -2.83 | 8,989.48 | 352,095 | 1.80 | 111,631 | 1.74 | 12.19 | 0.31 |
| 11 | 08-May | 1,142.00 | 1,164.10 | 1,111.00 | 1,127.10 | 1,143.50 | -1.01 | 9,251.32 | 195,307 | 1.00 | 68,462 | 1.07 | 7.83 | 0.19 |
| 12 | 07-May | 1,121.00 | 1,143.80 | 1,115.00 | 1,138.60 | 1,133.62 | -1.26 | 9,345.71 | 455,991 | 2.33 | 167,543 | 2.61 | 18.99 | 0.46 |
| 13 | 06-May | 1,185.00 | 1,193.90 | 1,150.00 | 1,153.10 | 1,171.82 | -2.59 | 9,464.73 | 283,051 | 1.45 | 102,212 | 1.59 | 11.98 | 0.28 |
| 14 | 05-May | 1,152.00 | 1,190.00 | 1,143.10 | 1,183.80 | 1,173.62 | 3.66 | 9,716.72 | 498,323 | 2.55 | 104,071 | 1.62 | 12.21 | 0.29 |
| 15 | 02-May | 1,161.00 | 1,181.50 | 1,137.40 | 1,142.00 | 1,156.08 | -1.68 | 9,373.00 | 310,998 | 1.59 | 100,457 | 1.56 | 11.61 | 0.28 |
| 16 | 30-Apr | 1,197.60 | 1,202.30 | 1,152.00 | 1,161.50 | 1,175.37 | -3.17 | 9,533.68 | 247,719 | 1.27 | 115,065 | 1.79 | 13.52 | 0.32 |
| 17 | 29-Apr | 1,200.30 | 1,227.00 | 1,194.80 | 1,199.50 | 1,205.12 | 0.44 | 9,845.58 | 276,578 | 1.42 | 75,367 | 1.17 | 9.08 | 0.21 |
| 18 | 28-Apr | 1,200.00 | 1,215.10 | 1,181.40 | 1,194.30 | 1,199.46 | -1.08 | 9,802.90 | 306,428 | 1.57 | 88,003 | 1.37 | 10.56 | 0.24 |
| 19 | 25-Apr | 1,234.00 | 1,239.50 | 1,170.20 | 1,207.40 | 1,198.04 | -2.07 | 9,910.43 | 565,515 | 2.90 | 180,000 | 2.80 | 21.56 | 0.50 |
| 20 | 24-Apr | 1,250.00 | 1,259.40 | 1,228.00 | 1,232.90 | 1,241.65 | -1.25 | 10,119.73 | 251,030 | 1.29 | 88,509 | 1.38 | 10.99 | 0.25 |
| 21 | 23-Apr | 1,250.00 | 1,274.00 | 1,222.60 | 1,248.50 | 1,248.75 | 0.23 | 10,247.78 | 424,993 | 2.18 | 101,744 | 1.58 | 12.71 | 0.28 |
| 22 | 22-Apr | 1,246.00 | 1,263.30 | 1,238.50 | 1,245.60 | 1,251.24 | 0.11 | 10,223.98 | 290,259 | 1.49 | 95,408 | 1.49 | 11.94 | 0.26 |
| 23 | 21-Apr | 1,245.00 | 1,258.00 | 1,236.00 | 1,244.20 | 1,247.12 | 0.23 | 10,212.49 | 316,454 | 1.62 | 106,384 | 1.66 | 13.27 | 0.29 |
| 24 | 17-Apr | 1,231.50 | 1,251.90 | 1,220.50 | 1,241.30 | 1,238.28 | 0.75 | 10,188.68 | 558,689 | 2.86 | 139,825 | 2.18 | 17.31 | 0.39 |
| 25 | 16-Apr | 1,193.00 | 1,274.50 | 1,188.60 | 1,232.00 | 1,249.41 | 4.42 | 10,112.00 | 3,921,171 | 20.08 | 415,752 | 6.47 | 51.94 | 1.15 |
| 26 | 15-Apr | 1,175.00 | 1,194.70 | 1,163.50 | 1,179.90 | 1,178.46 | 2.33 | 9,684.71 | 320,911 | 1.64 | 114,951 | 1.79 | 13.55 | 0.32 |
| 27 | 11-Apr | 1,160.00 | 1,171.95 | 1,134.00 | 1,153.00 | 1,144.25 | 5.78 | 9,463.00 | 852,466 | 4.36 | 160,656 | 2.50 | 18.38 | 0.44 |
| 28 | 09-Apr | 1,103.00 | 1,103.55 | 1,071.45 | 1,089.95 | 1,087.36 | -1.24 | 8,946.39 | 232,590 | 1.19 | 64,217 | 1.00 | 6.98 | 0.18 |
| 29 | 08-Apr | 1,130.00 | 1,144.70 | 1,093.25 | 1,103.60 | 1,108.81 | 2.12 | 9,058.43 | 364,589 | 1.87 | 95,841 | 1.49 | 10.63 | 0.27 |
| 30 | 07-Apr | 1,000.70 | 1,100.00 | 989.95 | 1,080.70 | 1,057.22 | -5.09 | 8,870.47 | 612,836 | 3.14 | 202,823 | 3.16 | 21.44 | 0.56 |
| 31 | 04-Apr | 1,185.00 | 1,185.40 | 1,127.00 | 1,138.70 | 1,145.98 | -3.94 | 9,346.53 | 431,368 | 2.21 | 176,501 | 2.75 | 20.23 | 0.49 |
| 32 | 03-Apr | 1,170.00 | 1,195.80 | 1,161.50 | 1,185.35 | 1,180.45 | 0.11 | 9,729.44 | 374,507 | 1.92 | 107,699 | 1.68 | 12.71 | 0.30 |
| 33 | 02-Apr | 1,190.90 | 1,193.80 | 1,152.05 | 1,184.00 | 1,171.03 | 0.00 | 9,718.00 | 410,419 | 2.10 | 110,728 | 1.72 | 12.97 | 0.31 |
| 34 | 01-Apr | 1,168.15 | 1,195.90 | 1,161.40 | 1,184.00 | 1,179.62 | 1.41 | 9,718.00 | 489,646 | 2.51 | 157,694 | 2.46 | 18.60 | 0.44 |
| 35 | 28-Mar | 1,174.55 | 1,215.80 | 1,161.10 | 1,167.50 | 1,185.01 | 0.00 | 9,582.93 | 758,271 | 3.88 | 235,845 | 3.67 | 27.95 | 0.65 |
| 36 | 27-Mar | 1,185.65 | 1,205.20 | 1,160.35 | 1,167.45 | 1,176.74 | -1.61 | 9,582.52 | 928,552 | 4.75 | 363,184 | 5.66 | 42.74 | 1.01 |
| 37 | 26-Mar | 1,205.00 | 1,222.70 | 1,180.05 | 1,186.50 | 1,200.07 | -1.30 | 9,738.88 | 769,588 | 3.94 | 230,681 | 3.59 | 27.68 | 0.64 |
| 38 | 25-Mar | 1,270.00 | 1,275.30 | 1,195.55 | 1,202.15 | 1,225.03 | -4.95 | 9,867.34 | 988,437 | 5.06 | 357,906 | 5.57 | 43.84 | 0.99 |
| 39 | 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 | 14.82 | 403,965 | 6.29 | 51.62 | 1.12 |
| 40 | 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 | 8.77 | 396,550 | 6.18 | 47.12 | 1.10 |
| 41 | 20-Mar | 1,140.00 | 1,147.50 | 1,111.05 | 1,125.55 | 1,129.71 | -0.18 | 9,238.60 | 681,958 | 3.49 | 243,727 | 3.80 | 27.53 | 0.67 |
| 42 | 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 | 8.44 | 243,529 | 3.79 | 27.16 | 0.67 |
| 43 | 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 | 8.85 | 236,210 | 3.68 | 25.24 | 0.65 |
| 44 | 17-Mar | 1,041.00 | 1,059.20 | 1,010.00 | 1,016.30 | 1,034.96 | -2.16 | 8,341.87 | 469,717 | 2.41 | 166,696 | 2.60 | 17.25 | 0.46 |
| 45 | 13-Mar | 1,054.95 | 1,062.95 | 1,028.60 | 1,038.75 | 1,044.52 | -0.90 | 8,526.14 | 382,148 | 1.96 | 157,686 | 2.46 | 16.47 | 0.44 |
| 46 | 12-Mar | 1,088.00 | 1,100.25 | 1,044.05 | 1,048.20 | 1,065.57 | -3.42 | 8,603.70 | 451,533 | 2.31 | 168,649 | 2.63 | 17.97 | 0.47 |
| 47 | 11-Mar | 1,072.25 | 1,095.00 | 1,060.05 | 1,085.30 | 1,076.64 | -1.07 | 8,908.22 | 348,120 | 1.78 | 108,901 | 1.70 | 11.72 | 0.30 |
| 48 | 10-Mar | 1,148.25 | 1,162.50 | 1,086.05 | 1,097.05 | 1,114.69 | -4.03 | 9,004.67 | 520,695 | 2.67 | 245,104 | 3.82 | 27.32 | 0.68 |
| 49 | 07-Mar | 1,113.75 | 1,150.85 | 1,105.20 | 1,143.10 | 1,135.80 | 2.64 | 9,382.65 | 512,341 | 2.62 | 147,626 | 2.30 | 16.77 | 0.41 |
| 50 | 06-Mar | 1,100.00 | 1,138.45 | 1,085.10 | 1,113.75 | 1,110.83 | 2.35 | 9,141.74 | 531,017 | 2.72 | 144,656 | 2.25 | 16.07 | 0.40 |
| 51 | 05-Mar | 1,062.05 | 1,100.00 | 1,062.05 | 1,088.20 | 1,087.20 | 2.49 | 8,932.03 | 398,420 | 2.04 | 119,143 | 1.86 | 12.95 | 0.33 |
| 52 | 04-Mar | 1,020.05 | 1,116.80 | 1,016.40 | 1,061.80 | 1,079.07 | 1.39 | 8,715.33 | 988,238 | 5.06 | 189,482 | 2.95 | 20.45 | 0.52 |
| 53 | 03-Mar | 1,078.00 | 1,109.45 | 1,008.30 | 1,047.20 | 1,047.65 | -2.28 | 8,595.49 | 662,861 | 3.39 | 173,541 | 2.70 | 18.18 | 0.48 |
| 54 | 28-Feb | 1,120.00 | 1,128.20 | 1,060.00 | 1,071.65 | 1,086.16 | -4.86 | 8,796.18 | 592,011 | 3.03 | 255,687 | 3.98 | 27.77 | 0.71 |
| 55 | 27-Feb | 1,159.70 | 1,164.45 | 1,120.00 | 1,126.35 | 1,137.83 | -2.88 | 9,245.16 | 229,677 | 1.18 | 93,341 | 1.45 | 10.62 | 0.26 |
| 56 | 25-Feb | 1,179.00 | 1,193.55 | 1,148.50 | 1,159.70 | 1,173.68 | -1.29 | 9,518.90 | 254,471 | 1.30 | 67,238 | 1.05 | 7.89 | 0.19 |
| 57 | 24-Feb | 1,178.05 | 1,196.25 | 1,150.85 | 1,174.85 | 1,175.53 | -1.46 | 9,643.26 | 274,932 | 1.41 | 74,814 | 1.17 | 8.79 | 0.21 |
| 58 | 21-Feb | 1,212.00 | 1,239.15 | 1,181.00 | 1,192.25 | 1,201.85 | -1.54 | 9,786.08 | 442,304 | 2.26 | 136,574 | 2.13 | 16.41 | 0.38 |
| 59 | 20-Feb | 1,168.00 | 1,225.00 | 1,152.30 | 1,210.85 | 1,195.07 | 2.98 | 9,938.75 | 526,912 | 2.70 | 134,569 | 2.10 | 16.08 | 0.37 |
| 60 | 19-Feb | 1,097.00 | 1,194.25 | 1,088.00 | 1,175.85 | 1,166.52 | 6.55 | 9,651.46 | 821,988 | 4.21 | 164,353 | 2.56 | 19.17 | 0.46 |
| 61 | 18-Feb | 1,148.10 | 1,160.00 | 1,087.35 | 1,103.60 | 1,109.71 | -3.75 | 9,058.43 | 631,598 | 3.23 | 195,257 | 3.04 | 21.67 | 0.54 |
| 62 | 17-Feb | 1,158.00 | 1,180.05 | 1,122.45 | 1,146.55 | 1,145.01 | -2.10 | 9,410.97 | 612,513 | 3.14 | 173,233 | 2.70 | 19.84 | 0.48 |
| 63 | 14-Feb | 1,235.00 | 1,240.70 | 1,150.10 | 1,171.15 | 1,179.08 | -4.71 | 9,612.89 | 744,703 | 3.81 | 271,364 | 4.23 | 32.00 | 0.75 |
| 64 | 13-Feb | 1,250.00 | 1,264.80 | 1,223.50 | 1,229.00 | 1,245.92 | -1.44 | 10,087.00 | 396,452 | 2.03 | 139,510 | 2.17 | 17.38 | 0.39 |
| 65 | 12-Feb | 1,289.00 | 1,289.00 | 1,209.15 | 1,246.95 | 1,243.13 | -3.28 | 10,235.06 | 599,118 | 3.07 | 194,061 | 3.02 | 24.12 | 0.54 |
| 66 | 11-Feb | 1,330.00 | 1,330.00 | 1,285.05 | 1,289.25 | 1,294.93 | -3.30 | 10,582.26 | 332,808 | 1.70 | 131,446 | 2.05 | 17.02 | 0.36 |
| 67 | 10-Feb | 1,347.15 | 1,362.15 | 1,320.85 | 1,333.30 | 1,335.31 | -1.27 | 10,943.82 | 241,579 | 1.24 | 80,179 | 1.25 | 10.71 | 0.22 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA