| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 242.14 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: | Low52 Price: 86.75 | Barrier: 122.66; Drift%: -10.3 |
| Basic Industry: Auto Dealer | Total Equity: 71,198,198 | Low52 Date: 21-Apr-2025 | SHP: 61.18 / 10.88 / 10.49 / 17.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 162.87 / 93.95 | Month: 139.0 / 120.1 | Week: 125.99 / 113.25 | Day: 116.5 / 110.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 114.39 | 116.50 | 110.05 | 111.21 | 112.66 | -1.31 | 791.80 | 62,422 | 5.93 | 30,632 | 4.91 | 0.35 | 25 |
| 2 | 26-Aug | 114.93 | 117.78 | 111.84 | 112.69 | 114.14 | -1.95 | 802.33 | 56,390 | 5.36 | 43,441 | 6.96 | 0.50 | 35 |
| 3 | 25-Aug | 116.99 | 119.22 | 113.30 | 114.93 | 115.38 | -1.58 | 818.28 | 49,194 | 4.67 | 34,360 | 5.50 | 0.40 | 28 |
| 4 | 22-Aug | 119.99 | 119.99 | 116.50 | 116.78 | 117.11 | -1.82 | 831.45 | 56,719 | 5.39 | 35,469 | 5.68 | 0.42 | 29 |
| 5 | 21-Aug | 120.70 | 127.00 | 118.00 | 118.94 | 121.60 | 0.03 | 846.83 | 94,268 | 8.95 | 25,041 | 4.01 | 0.30 | 20 |
| 6 | 20-Aug | 118.00 | 121.00 | 118.00 | 118.91 | 119.66 | 0.77 | 846.62 | 29,541 | 2.81 | 17,817 | 2.85 | 0.21 | 14 |
| 7 | 19-Aug | 122.20 | 122.21 | 116.35 | 118.00 | 118.80 | -1.99 | 840.00 | 65,988 | 6.27 | 40,751 | 6.53 | 0.48 | 33 |
| 8 | 18-Aug | 116.00 | 127.05 | 115.20 | 120.39 | 122.34 | 3.15 | 857.16 | 122,375 | 11.62 | 55,560 | 8.90 | 0.68 | 45 |
| 9 | 14-Aug | 119.00 | 119.06 | 115.49 | 116.71 | 117.26 | -2.00 | 830.95 | 48,503 | 4.61 | 26,067 | 4.17 | 0.31 | 21 |
| 10 | 13-Aug | 121.99 | 125.99 | 118.16 | 119.09 | 120.24 | -2.27 | 847.90 | 67,636 | 6.43 | 32,961 | 5.28 | 0.40 | 27 |
| 11 | 12-Aug | 116.02 | 122.60 | 116.02 | 121.85 | 119.88 | 4.46 | 867.55 | 47,099 | 4.47 | 20,480 | 3.28 | 0.25 | 16 |
| 12 | 11-Aug | 116.00 | 117.53 | 113.25 | 116.65 | 115.73 | 0.94 | 830.53 | 36,979 | 3.51 | 10,322 | 1.65 | 0.12 | 10 |
| 13 | 08-Aug | 114.90 | 120.00 | 113.50 | 115.56 | 115.13 | 0.54 | 822.77 | 20,927 | 1.99 | 12,672 | 2.03 | 0.15 | 12 |
| 14 | 07-Aug | 119.99 | 119.99 | 111.97 | 114.94 | 115.02 | -3.94 | 818.35 | 54,335 | 5.16 | 29,783 | 4.77 | 0.34 | 29 |
| 15 | 06-Aug | 121.97 | 122.66 | 119.07 | 119.65 | 120.23 | -1.42 | 851.89 | 16,064 | 1.53 | 11,493 | 1.84 | 0.14 | 11 |
| 16 | 05-Aug | 121.50 | 122.77 | 120.66 | 121.37 | 121.41 | 0.17 | 864.13 | 10,526 | 1.00 | 6,243 | 1.00 | 0.08 | 6 |
| 17 | 04-Aug | 121.56 | 124.41 | 120.10 | 121.17 | 121.79 | -1.79 | 862.71 | 14,927 | 1.42 | 8,399 | 1.35 | 0.10 | 8 |
| 18 | 01-Aug | 123.40 | 124.79 | 120.65 | 123.38 | 122.37 | 0.91 | 878.44 | 26,749 | 2.54 | 13,854 | 2.22 | 0.17 | 13 |
| 19 | 31-Jul | 122.00 | 125.01 | 120.25 | 122.27 | 122.21 | -0.37 | 870.54 | 25,191 | 2.39 | 15,126 | 2.42 | 0.18 | 15 |
| 20 | 30-Jul | 122.70 | 124.77 | 120.10 | 122.72 | 122.54 | 0.02 | 873.74 | 31,798 | 3.02 | 19,095 | 3.06 | 0.23 | 19 |
| 21 | 29-Jul | 121.00 | 124.90 | 121.00 | 122.70 | 122.11 | 0.52 | 873.60 | 18,733 | 1.78 | 10,098 | 1.62 | 0.12 | 10 |
| 22 | 28-Jul | 124.59 | 126.09 | 120.20 | 122.06 | 123.90 | -2.03 | 869.05 | 24,470 | 2.32 | 13,033 | 2.09 | 0.16 | 13 |
| 23 | 25-Jul | 130.61 | 131.97 | 123.80 | 124.59 | 126.64 | -4.60 | 887.06 | 69,876 | 6.64 | 41,771 | 6.69 | 0.53 | 41 |
| 24 | 24-Jul | 131.30 | 132.60 | 129.25 | 130.60 | 131.17 | -0.77 | 929.85 | 33,214 | 3.16 | 15,877 | 2.54 | 0.21 | 15 |
| 25 | 23-Jul | 134.20 | 135.06 | 131.02 | 131.62 | 132.08 | -1.92 | 937.11 | 24,071 | 2.29 | 13,352 | 2.14 | 0.18 | 13 |
| 26 | 22-Jul | 133.14 | 135.10 | 130.27 | 134.20 | 133.58 | 1.78 | 955.48 | 68,023 | 6.46 | 34,658 | 5.55 | 0.46 | 34 |
| 27 | 21-Jul | 134.00 | 136.10 | 131.05 | 131.85 | 132.72 | -1.19 | 938.75 | 35,953 | 3.42 | 15,495 | 2.48 | 0.21 | 15 |
| 28 | 18-Jul | 133.20 | 136.00 | 130.50 | 133.44 | 132.72 | 1.18 | 950.07 | 64,947 | 6.17 | 27,588 | 4.42 | 0.37 | 27 |
| 29 | 17-Jul | 134.28 | 134.80 | 131.31 | 131.88 | 132.42 | -0.93 | 938.96 | 21,849 | 2.08 | 10,088 | 1.62 | 0.13 | 10 |
| 30 | 16-Jul | 136.00 | 137.43 | 132.36 | 133.12 | 135.06 | -1.38 | 947.79 | 75,553 | 7.18 | 48,298 | 7.74 | 0.65 | 47 |
| 31 | 15-Jul | 129.10 | 138.00 | 129.10 | 134.98 | 134.18 | 3.73 | 961.03 | 89,415 | 8.49 | 43,501 | 6.97 | 0.58 | 42 |
| 32 | 14-Jul | 131.50 | 134.09 | 129.00 | 130.13 | 131.67 | -1.52 | 926.50 | 167,667 | 15.93 | 96,402 | 15.44 | 1.27 | 94 |
| 33 | 11-Jul | 139.00 | 139.00 | 131.10 | 132.14 | 134.34 | -2.72 | 940.81 | 175,480 | 16.67 | 77,530 | 12.42 | 1.04 | 75 |
| 34 | 10-Jul | 137.00 | 137.48 | 133.23 | 135.84 | 135.26 | -0.44 | 967.16 | 39,080 | 3.71 | 16,966 | 2.72 | 0.23 | 17 |
| 35 | 09-Jul | 129.99 | 138.30 | 129.75 | 136.44 | 135.30 | 5.19 | 971.43 | 121,017 | 11.50 | 56,281 | 9.01 | 0.76 | 55 |
| 36 | 08-Jul | 129.50 | 131.00 | 128.53 | 129.71 | 129.58 | 0.32 | 923.51 | 20,210 | 1.92 | 6,761 | 1.08 | 0.09 | 7 |
| 37 | 07-Jul | 132.80 | 133.20 | 128.43 | 129.30 | 130.66 | -1.18 | 920.59 | 40,903 | 3.89 | 16,144 | 2.59 | 0.21 | 16 |
| 38 | 04-Jul | 133.61 | 134.00 | 128.30 | 130.85 | 130.74 | -1.33 | 931.63 | 48,005 | 4.56 | 24,778 | 3.97 | 0.32 | 24 |
| 39 | 03-Jul | 136.60 | 137.38 | 132.00 | 132.61 | 134.05 | -2.92 | 944.16 | 33,645 | 3.20 | 18,097 | 2.90 | 0.24 | 18 |
| 40 | 02-Jul | 138.00 | 138.90 | 131.57 | 136.60 | 134.83 | -0.62 | 972.57 | 136,619 | 12.98 | 69,543 | 11.14 | 0.94 | 68 |
| 41 | 01-Jul | 131.00 | 138.00 | 129.58 | 137.45 | 135.26 | 4.94 | 978.62 | 143,745 | 13.65 | 84,200 | 13.48 | 1.14 | 82 |
| 42 | 30-Jun | 129.90 | 131.45 | 127.81 | 130.98 | 129.75 | 1.02 | 932.55 | 50,613 | 4.81 | 29,878 | 4.79 | 0.39 | 29 |
| 43 | 27-Jun | 130.32 | 133.00 | 128.25 | 129.66 | 130.34 | -0.45 | 923.16 | 56,176 | 5.34 | 29,070 | 4.66 | 0.38 | 28 |
| 44 | 26-Jun | 128.20 | 131.95 | 127.00 | 130.25 | 129.68 | 2.41 | 927.36 | 92,650 | 8.80 | 56,028 | 8.97 | 0.73 | 55 |
| 45 | 25-Jun | 120.03 | 128.00 | 120.03 | 127.19 | 126.23 | 4.69 | 905.57 | 216,709 | 20.59 | 133,972 | 21.46 | 1.69 | 130 |
| 46 | 24-Jun | 120.60 | 123.24 | 119.00 | 121.49 | 121.89 | 0.74 | 864.99 | 38,914 | 3.70 | 21,211 | 3.40 | 0.26 | 21 |
| 47 | 23-Jun | 120.00 | 121.81 | 119.34 | 120.60 | 120.87 | -0.65 | 858.65 | 25,103 | 2.38 | 15,316 | 2.45 | 0.19 | 15 |
| 48 | 20-Jun | 121.72 | 123.00 | 119.01 | 121.39 | 120.84 | -0.27 | 864.27 | 32,507 | 3.09 | 14,055 | 2.25 | 0.17 | 14 |
| 49 | 19-Jun | 121.02 | 123.01 | 118.21 | 121.72 | 121.19 | 0.75 | 866.62 | 83,001 | 7.88 | 39,403 | 6.31 | 0.48 | 38 |
| 50 | 18-Jun | 122.10 | 123.39 | 120.00 | 120.81 | 121.30 | -0.93 | 860.15 | 65,625 | 6.23 | 32,368 | 5.18 | 0.39 | 32 |
| 51 | 17-Jun | 122.95 | 125.52 | 119.95 | 121.95 | 122.30 | 0.16 | 868.26 | 82,472 | 7.83 | 52,263 | 8.37 | 0.64 | 51 |
| 52 | 16-Jun | 118.30 | 124.75 | 115.45 | 121.75 | 119.19 | 1.16 | 866.84 | 83,103 | 7.89 | 41,110 | 6.58 | 0.49 | 40 |
| 53 | 13-Jun | 122.00 | 123.02 | 118.70 | 120.35 | 120.46 | -2.71 | 856.87 | 90,419 | 8.59 | 47,163 | 7.55 | 0.57 | 46 |
| 54 | 12-Jun | 127.24 | 128.59 | 123.30 | 123.70 | 124.88 | -2.05 | 880.72 | 56,115 | 5.33 | 31,062 | 4.97 | 0.39 | 30 |
| 55 | 11-Jun | 131.00 | 132.68 | 125.00 | 126.29 | 129.65 | -1.16 | 899.16 | 152,695 | 14.51 | 68,800 | 11.02 | 0.89 | 67 |
| 56 | 10-Jun | 126.50 | 127.99 | 125.43 | 127.77 | 126.91 | 1.38 | 909.70 | 62,230 | 5.91 | 34,268 | 5.49 | 0.43 | 33 |
| 57 | 09-Jun | 121.11 | 129.00 | 121.11 | 126.03 | 125.88 | 3.04 | 897.31 | 102,740 | 9.76 | 49,014 | 7.85 | 0.62 | 48 |
| 58 | 06-Jun | 121.99 | 123.39 | 120.50 | 122.31 | 121.83 | 0.91 | 870.83 | 53,072 | 5.04 | 22,655 | 3.63 | 0.28 | 22 |
| 59 | 05-Jun | 122.48 | 124.12 | 120.70 | 121.21 | 122.37 | -1.04 | 862.99 | 38,732 | 3.68 | 18,177 | 2.91 | 0.22 | 18 |
| 60 | 04-Jun | 121.23 | 124.82 | 121.11 | 122.48 | 122.05 | 0.67 | 872.04 | 46,510 | 4.42 | 17,499 | 2.80 | 0.21 | 17 |
| 61 | 03-Jun | 126.00 | 127.75 | 121.00 | 121.67 | 124.05 | -3.79 | 866.27 | 49,619 | 4.71 | 24,934 | 3.99 | 0.31 | 24 |
| 62 | 02-Jun | 125.00 | 129.50 | 122.40 | 126.46 | 126.21 | -0.24 | 900.37 | 102,088 | 9.70 | 43,219 | 6.92 | 0.55 | 42 |
| 63 | 30-May | 119.80 | 130.01 | 113.56 | 126.77 | 124.04 | 4.23 | 902.58 | 355,346 | 33.76 | 138,872 | 22.24 | 1.72 | 135 |
| 64 | 29-May | 120.74 | 123.28 | 120.06 | 121.62 | 121.26 | 0.02 | 865.91 | 45,990 | 4.37 | 16,009 | 2.56 | 0.19 | 16 |
| 65 | 28-May | 126.00 | 126.00 | 120.00 | 121.60 | 122.69 | -2.99 | 865.77 | 51,963 | 4.94 | 27,590 | 4.42 | 0.34 | 27 |
| 66 | 27-May | 121.28 | 127.39 | 118.01 | 125.35 | 123.08 | 4.41 | 892.47 | 201,287 | 19.12 | 96,482 | 15.45 | 1.19 | 94 |
| 67 | 26-May | 119.05 | 121.96 | 118.44 | 120.05 | 120.27 | -0.30 | 854.73 | 61,670 | 5.86 | 33,187 | 5.32 | 0.40 | 32 |