| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,919.9 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 4; VWAP21: 1,190.79 | 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 | SiS14: 39 | ||||
| High/Low Price | Quarter: 1,518.0 / 1,008.3 | Month: 1,350.0 / 1,080.0 | Week: 1,240.0 / 1,166.2 | Day: 1,245.9 / 1,218.4 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 1,278.00 | 1,312.50 | 1,278.00 | 1,293.40 | 1,296.94 | 2.86 | 10,616.32 | 1,337,610 | 8.43 | 320,612 | 5.36 | 41.58 | 88 |
| 37 | 22-May | 1,268.80 | 1,278.70 | 1,251.00 | 1,257.40 | 1,263.34 | -0.95 | 10,320.83 | 204,414 | 1.29 | 80,924 | 1.35 | 10.22 | 22 |
| 38 | 21-May | 1,270.00 | 1,281.50 | 1,253.00 | 1,269.40 | 1,267.99 | 0.50 | 10,419.33 | 249,889 | 1.58 | 68,127 | 1.14 | 8.64 | 19 |
| 39 | 20-May | 1,293.90 | 1,315.00 | 1,258.70 | 1,263.10 | 1,282.64 | -1.80 | 10,367.62 | 512,105 | 3.23 | 177,911 | 2.98 | 22.82 | 49 |
| 40 | 19-May | 1,290.00 | 1,308.90 | 1,268.00 | 1,286.20 | 1,288.82 | -0.05 | 10,557.22 | 444,705 | 2.80 | 139,993 | 2.34 | 18.04 | 39 |
| 41 | 16-May | 1,262.00 | 1,318.50 | 1,252.20 | 1,286.80 | 1,287.14 | 2.53 | 10,562.15 | 908,103 | 5.73 | 318,301 | 5.33 | 40.97 | 88 |
| 42 | 15-May | 1,247.30 | 1,277.80 | 1,242.10 | 1,255.00 | 1,259.20 | 1.13 | 10,301.00 | 479,611 | 3.02 | 156,811 | 2.62 | 19.75 | 43 |
| 43 | 14-May | 1,247.00 | 1,268.90 | 1,230.90 | 1,241.00 | 1,245.88 | -0.05 | 10,186.00 | 379,863 | 2.40 | 134,715 | 2.25 | 16.78 | 37 |
| 44 | 13-May | 1,209.00 | 1,257.70 | 1,184.40 | 1,241.60 | 1,232.21 | 3.09 | 10,191.14 | 721,846 | 4.55 | 273,220 | 4.57 | 33.67 | 76 |
| 45 | 12-May | 1,159.00 | 1,215.00 | 1,147.00 | 1,204.40 | 1,183.77 | 9.97 | 9,885.80 | 835,420 | 5.27 | 247,719 | 4.15 | 29.32 | 69 |
| 46 | 09-May | 1,080.00 | 1,115.00 | 1,080.00 | 1,095.20 | 1,091.82 | -2.83 | 8,989.48 | 352,095 | 2.22 | 111,631 | 1.87 | 12.19 | 31 |
| 47 | 08-May | 1,142.00 | 1,164.10 | 1,111.00 | 1,127.10 | 1,143.50 | -1.01 | 9,251.32 | 195,307 | 1.23 | 68,462 | 1.15 | 7.83 | 19 |
| 48 | 07-May | 1,121.00 | 1,143.80 | 1,115.00 | 1,138.60 | 1,133.62 | -1.26 | 9,345.71 | 455,991 | 2.88 | 167,543 | 2.80 | 18.99 | 46 |
| 49 | 06-May | 1,185.00 | 1,193.90 | 1,150.00 | 1,153.10 | 1,171.82 | -2.59 | 9,464.73 | 283,051 | 1.78 | 102,212 | 1.71 | 11.98 | 28 |
| 50 | 05-May | 1,152.00 | 1,190.00 | 1,143.10 | 1,183.80 | 1,173.62 | 3.66 | 9,716.72 | 498,323 | 3.14 | 104,071 | 1.74 | 12.21 | 29 |
| 51 | 02-May | 1,161.00 | 1,181.50 | 1,137.40 | 1,142.00 | 1,156.08 | -1.68 | 9,373.00 | 310,998 | 1.96 | 100,457 | 1.68 | 11.61 | 28 |
| 52 | 30-Apr | 1,197.60 | 1,202.30 | 1,152.00 | 1,161.50 | 1,175.37 | -3.17 | 9,533.68 | 247,719 | 1.56 | 115,065 | 1.93 | 13.52 | 32 |
| 53 | 29-Apr | 1,200.30 | 1,227.00 | 1,194.80 | 1,199.50 | 1,205.12 | 0.44 | 9,845.58 | 276,578 | 1.74 | 75,367 | 1.26 | 9.08 | 21 |
| 54 | 28-Apr | 1,200.00 | 1,215.10 | 1,181.40 | 1,194.30 | 1,199.46 | -1.08 | 9,802.90 | 306,428 | 1.93 | 88,003 | 1.47 | 10.56 | 24 |
| 55 | 25-Apr | 1,234.00 | 1,239.50 | 1,170.20 | 1,207.40 | 1,198.04 | -2.07 | 9,910.43 | 565,515 | 3.57 | 180,000 | 3.01 | 21.56 | 50 |
| 56 | 24-Apr | 1,250.00 | 1,259.40 | 1,228.00 | 1,232.90 | 1,241.65 | -1.25 | 10,119.73 | 251,030 | 1.58 | 88,509 | 1.48 | 10.99 | 25 |
| 57 | 23-Apr | 1,250.00 | 1,274.00 | 1,222.60 | 1,248.50 | 1,248.75 | 0.23 | 10,247.78 | 424,993 | 2.68 | 101,744 | 1.70 | 12.71 | 28 |
| 58 | 22-Apr | 1,246.00 | 1,263.30 | 1,238.50 | 1,245.60 | 1,251.24 | 0.11 | 10,223.98 | 290,259 | 1.83 | 95,408 | 1.60 | 11.94 | 26 |
| 59 | 21-Apr | 1,245.00 | 1,258.00 | 1,236.00 | 1,244.20 | 1,247.12 | 0.23 | 10,212.49 | 316,454 | 2.00 | 106,384 | 1.78 | 13.27 | 29 |
| 60 | 17-Apr | 1,231.50 | 1,251.90 | 1,220.50 | 1,241.30 | 1,238.28 | 0.75 | 10,188.68 | 558,689 | 3.52 | 139,825 | 2.34 | 17.31 | 39 |
| 61 | 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 | 24.73 | 415,752 | 6.96 | 51.94 | 115 |
| 62 | 15-Apr | 1,175.00 | 1,194.70 | 1,163.50 | 1,179.90 | 1,178.46 | 2.33 | 9,684.71 | 320,911 | 2.02 | 114,951 | 1.92 | 13.55 | 32 |
| 63 | 11-Apr | 1,160.00 | 1,171.95 | 1,134.00 | 1,153.00 | 1,144.25 | 5.78 | 9,463.00 | 852,466 | 5.38 | 160,656 | 2.69 | 18.38 | 44 |
| 64 | 09-Apr | 1,103.00 | 1,103.55 | 1,071.45 | 1,089.95 | 1,087.36 | -1.24 | 8,946.39 | 232,590 | 1.47 | 64,217 | 1.07 | 6.98 | 18 |
| 65 | 08-Apr | 1,130.00 | 1,144.70 | 1,093.25 | 1,103.60 | 1,108.81 | 2.12 | 9,058.43 | 364,589 | 2.30 | 95,841 | 1.60 | 10.63 | 27 |
| 66 | 07-Apr | 1,000.70 | 1,100.00 | 989.95 | 1,080.70 | 1,057.22 | -5.09 | 8,870.47 | 612,836 | 3.86 | 202,823 | 3.39 | 21.44 | 56 |
| 67 | 04-Apr | 1,185.00 | 1,185.40 | 1,127.00 | 1,138.70 | 1,145.98 | -3.94 | 9,346.53 | 431,368 | 2.72 | 176,501 | 2.95 | 20.23 | 49 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA