| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,064.05 | Mkt_Cap Category: Small-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 578.53 | Low52 Price: 551.75 | Barrier: 585.65; Drift%: -2.24 |
| Basic Industry: Auto Components & Equipments | Total Equity: 181,030,604 | Low52 Date: 04-Aug-2025 | SHP: 43.13 / 24.45 / 3.6 / 28.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 1,020.0 / 604.2 | Month: 687.5 / 570.25 | Week: 594.9 / 562.05 | Day: 577.45 / 560.0 | Sis67: 97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 563.00 | 577.45 | 560.00 | 572.80 | 572.15 | 1.36 | 10,369.43 | 482,141 | 2.22 | 224,280 | 2.04 | 12.83 | 43 |
| 2 | 26-Aug | 566.25 | 568.80 | 555.35 | 565.10 | 561.99 | -0.20 | 10,230.04 | 424,939 | 1.95 | 225,225 | 2.04 | 12.66 | 43 |
| 3 | 25-Aug | 574.50 | 577.20 | 565.05 | 566.25 | 569.21 | -1.07 | 10,250.86 | 245,287 | 1.13 | 118,981 | 1.08 | 6.77 | 23 |
| 4 | 22-Aug | 577.00 | 578.50 | 571.00 | 572.40 | 574.02 | -0.77 | 10,362.19 | 260,438 | 1.20 | 127,157 | 1.15 | 7.30 | 24 |
| 5 | 21-Aug | 579.00 | 604.00 | 574.00 | 576.85 | 589.52 | 0.37 | 10,442.75 | 1,647,580 | 7.57 | 489,326 | 4.44 | 28.85 | 94 |
| 6 | 20-Aug | 585.10 | 587.75 | 574.00 | 574.70 | 579.29 | -1.71 | 10,403.83 | 217,559 | 1.00 | 121,861 | 1.11 | 7.06 | 23 |
| 7 | 19-Aug | 582.90 | 587.15 | 575.30 | 584.70 | 581.61 | 1.05 | 10,584.86 | 319,600 | 1.47 | 162,412 | 1.47 | 9.45 | 31 |
| 8 | 18-Aug | 575.10 | 580.60 | 568.35 | 578.65 | 576.53 | 2.38 | 10,475.34 | 274,906 | 1.26 | 138,578 | 1.26 | 7.99 | 27 |
| 9 | 14-Aug | 575.00 | 579.90 | 562.05 | 565.20 | 568.35 | -1.41 | 10,231.85 | 350,538 | 1.61 | 167,667 | 1.52 | 9.53 | 32 |
| 10 | 13-Aug | 584.90 | 594.90 | 572.10 | 573.30 | 580.43 | -1.92 | 10,378.48 | 495,896 | 2.28 | 277,411 | 2.52 | 16.10 | 53 |
| 11 | 12-Aug | 581.15 | 593.00 | 575.30 | 584.50 | 585.22 | 0.58 | 10,581.24 | 286,808 | 1.32 | 138,352 | 1.26 | 8.10 | 27 |
| 12 | 11-Aug | 589.75 | 589.75 | 564.40 | 581.15 | 579.11 | -0.66 | 10,520.59 | 446,895 | 2.05 | 190,357 | 1.73 | 11.02 | 40 |
| 13 | 08-Aug | 583.00 | 592.00 | 574.95 | 585.00 | 585.07 | 1.23 | 10,590.00 | 469,279 | 2.16 | 212,018 | 1.92 | 12.40 | 45 |
| 14 | 07-Aug | 560.65 | 584.00 | 558.30 | 577.90 | 569.21 | 3.10 | 10,461.76 | 506,137 | 2.33 | 185,701 | 1.69 | 10.57 | 39 |
| 15 | 06-Aug | 579.60 | 579.60 | 556.60 | 560.55 | 563.12 | -2.45 | 10,147.67 | 410,029 | 1.88 | 171,851 | 1.56 | 9.68 | 36 |
| 16 | 05-Aug | 579.00 | 586.90 | 571.00 | 574.60 | 576.72 | -0.86 | 10,402.02 | 313,626 | 1.44 | 127,225 | 1.15 | 7.34 | 27 |
| 17 | 04-Aug | 559.00 | 588.65 | 551.75 | 579.60 | 575.51 | 2.45 | 10,492.53 | 734,823 | 3.38 | 213,555 | 1.94 | 12.29 | 45 |
| 18 | 01-Aug | 582.50 | 585.65 | 562.10 | 565.75 | 576.55 | -2.88 | 10,241.81 | 555,894 | 2.56 | 312,742 | 2.84 | 18.03 | 66 |
| 19 | 31-Jul | 588.50 | 592.95 | 570.25 | 582.55 | 582.22 | -2.58 | 10,545.94 | 989,315 | 4.55 | 429,035 | 3.89 | 24.98 | 90 |
| 20 | 30-Jul | 602.20 | 609.40 | 595.50 | 598.00 | 600.47 | -0.24 | 10,825.00 | 825,991 | 3.80 | 550,005 | 4.99 | 33.03 | 116 |
| 21 | 29-Jul | 611.00 | 615.50 | 597.45 | 599.45 | 602.83 | -2.15 | 10,851.88 | 609,233 | 2.80 | 340,170 | 3.09 | 20.51 | 72 |
| 22 | 28-Jul | 624.95 | 626.10 | 608.20 | 612.65 | 616.51 | -1.97 | 11,090.84 | 459,965 | 2.11 | 245,179 | 2.23 | 15.12 | 52 |
| 23 | 25-Jul | 622.70 | 629.00 | 605.05 | 624.95 | 615.00 | 0.36 | 11,313.51 | 625,978 | 2.88 | 291,698 | 2.65 | 17.00 | 61 |
| 24 | 24-Jul | 630.70 | 632.60 | 619.75 | 622.70 | 624.14 | -1.17 | 11,272.78 | 348,061 | 1.60 | 136,664 | 1.24 | 8.53 | 29 |
| 25 | 23-Jul | 632.95 | 633.00 | 625.20 | 630.10 | 629.55 | 0.10 | 11,406.74 | 304,839 | 1.40 | 145,812 | 1.32 | 9.18 | 31 |
| 26 | 22-Jul | 641.80 | 644.40 | 628.45 | 629.50 | 634.47 | -1.53 | 11,395.88 | 374,778 | 1.72 | 192,677 | 1.75 | 12.22 | 41 |
| 27 | 21-Jul | 642.45 | 643.05 | 635.60 | 639.25 | 639.09 | -0.72 | 11,572.38 | 308,681 | 1.42 | 149,302 | 1.35 | 9.54 | 31 |
| 28 | 18-Jul | 647.90 | 650.90 | 633.00 | 643.90 | 641.33 | -0.13 | 11,656.56 | 586,494 | 2.70 | 257,041 | 2.33 | 16.48 | 54 |
| 29 | 17-Jul | 654.90 | 657.25 | 642.05 | 644.75 | 647.94 | -1.01 | 11,671.95 | 665,770 | 3.06 | 275,518 | 2.50 | 17.85 | 58 |
| 30 | 16-Jul | 666.00 | 668.00 | 646.10 | 651.35 | 654.09 | -2.05 | 11,791.43 | 774,865 | 3.56 | 359,639 | 3.26 | 23.52 | 76 |
| 31 | 15-Jul | 651.00 | 679.30 | 650.55 | 664.95 | 665.07 | 2.62 | 12,037.63 | 941,643 | 4.33 | 335,897 | 3.05 | 22.34 | 71 |
| 32 | 14-Jul | 656.00 | 659.30 | 642.10 | 648.00 | 649.04 | -1.96 | 11,730.00 | 707,036 | 3.25 | 256,301 | 2.33 | 16.63 | 54 |
| 33 | 11-Jul | 684.90 | 684.90 | 657.00 | 660.95 | 670.56 | -3.26 | 11,965.22 | 982,537 | 4.52 | 482,196 | 4.38 | 32.33 | 101 |
| 34 | 10-Jul | 668.85 | 687.50 | 660.05 | 683.25 | 675.11 | 3.03 | 12,368.92 | 1,532,152 | 7.04 | 675,667 | 6.13 | 45.61 | 142 |
| 35 | 09-Jul | 653.00 | 668.15 | 652.95 | 663.15 | 661.95 | 1.66 | 12,005.04 | 449,461 | 2.07 | 212,123 | 1.93 | 14.04 | 45 |
| 36 | 08-Jul | 652.00 | 661.95 | 648.00 | 652.35 | 653.61 | -0.74 | 11,809.53 | 410,517 | 1.89 | 170,790 | 1.55 | 11.16 | 36 |
| 37 | 07-Jul | 663.00 | 668.70 | 652.60 | 657.20 | 659.96 | -1.05 | 11,897.33 | 279,815 | 1.29 | 116,289 | 1.06 | 7.67 | 24 |
| 38 | 04-Jul | 665.00 | 673.50 | 652.45 | 664.20 | 661.71 | 0.02 | 12,024.05 | 491,201 | 2.26 | 200,987 | 1.82 | 13.30 | 42 |
| 39 | 03-Jul | 662.00 | 672.00 | 657.05 | 664.10 | 663.48 | 0.31 | 12,022.24 | 560,955 | 2.58 | 209,673 | 1.90 | 13.91 | 44 |
| 40 | 02-Jul | 674.30 | 675.75 | 659.25 | 662.05 | 663.82 | -1.46 | 11,985.13 | 427,081 | 1.96 | 153,167 | 1.39 | 10.17 | 32 |
| 41 | 01-Jul | 678.90 | 685.95 | 669.00 | 671.85 | 675.25 | -0.38 | 12,162.54 | 838,250 | 3.85 | 338,414 | 3.07 | 22.85 | 71 |
| 42 | 30-Jun | 669.00 | 691.50 | 669.00 | 674.40 | 680.24 | 0.88 | 12,208.70 | 1,336,621 | 6.14 | 512,926 | 4.65 | 34.89 | 108 |
| 43 | 27-Jun | 681.00 | 683.20 | 666.70 | 668.55 | 674.20 | -1.74 | 12,102.80 | 939,698 | 4.32 | 395,252 | 3.59 | 26.65 | 83 |
| 44 | 26-Jun | 685.00 | 688.20 | 671.75 | 680.40 | 679.96 | -0.15 | 12,317.32 | 1,355,779 | 6.23 | 576,505 | 5.23 | 39.20 | 121 |
| 45 | 25-Jun | 647.40 | 687.30 | 647.40 | 681.40 | 672.92 | 5.46 | 12,335.43 | 4,179,562 | 19.21 | 1,742,191 | 15.81 | 117.24 | 366 |
| 46 | 24-Jun | 637.00 | 658.10 | 635.25 | 646.15 | 646.81 | 2.21 | 11,697.29 | 1,885,552 | 8.67 | 691,567 | 6.28 | 44.73 | 145 |
| 47 | 23-Jun | 619.50 | 654.50 | 619.50 | 632.20 | 643.80 | 0.81 | 11,444.75 | 3,650,279 | 16.78 | 775,903 | 7.04 | 49.95 | 163 |
| 48 | 20-Jun | 642.00 | 650.60 | 619.80 | 627.15 | 632.11 | -1.78 | 11,353.33 | 2,356,187 | 10.83 | 1,086,772 | 9.86 | 68.70 | 229 |
| 49 | 19-Jun | 632.50 | 656.50 | 627.45 | 638.50 | 645.53 | 1.14 | 11,558.80 | 5,487,314 | 25.22 | 1,377,217 | 12.50 | 88.90 | 290 |
| 50 | 18-Jun | 634.95 | 636.25 | 625.10 | 631.30 | 631.68 | -1.41 | 11,428.46 | 672,758 | 3.09 | 319,491 | 2.90 | 20.18 | 67 |
| 51 | 17-Jun | 649.00 | 656.60 | 635.50 | 640.35 | 645.75 | -1.24 | 11,592.29 | 608,955 | 2.80 | 301,963 | 2.74 | 19.50 | 63 |
| 52 | 16-Jun | 637.95 | 649.90 | 625.35 | 648.40 | 643.64 | -0.19 | 11,738.02 | 1,708,012 | 7.85 | 858,831 | 7.79 | 55.28 | 181 |
| 53 | 13-Jun | 638.95 | 659.90 | 637.50 | 649.65 | 650.88 | -1.00 | 11,760.65 | 783,302 | 3.60 | 330,352 | 3.00 | 21.50 | 69 |
| 54 | 12-Jun | 662.50 | 667.70 | 645.80 | 656.20 | 658.30 | -0.74 | 11,879.23 | 924,837 | 4.25 | 437,510 | 3.97 | 28.80 | 92 |
| 55 | 11-Jun | 675.00 | 675.90 | 657.00 | 661.10 | 666.31 | -1.93 | 11,967.93 | 1,341,122 | 6.16 | 728,896 | 6.61 | 48.57 | 153 |
| 56 | 10-Jun | 668.00 | 676.90 | 661.50 | 674.10 | 671.49 | 1.53 | 12,203.27 | 2,006,811 | 9.22 | 853,893 | 7.75 | 57.34 | 180 |
| 57 | 09-Jun | 663.00 | 675.40 | 642.25 | 663.95 | 662.10 | 1.10 | 12,019.53 | 3,294,968 | 15.15 | 1,130,788 | 10.26 | 74.87 | 238 |
| 58 | 06-Jun | 603.95 | 672.90 | 603.00 | 656.75 | 653.17 | 9.37 | 11,889.18 | 21,565,890 | 99.13 | 2,792,967 | 25.35 | 182.43 | 587 |
| 59 | 05-Jun | 593.00 | 617.80 | 590.05 | 600.50 | 605.17 | 1.70 | 10,870.89 | 2,305,470 | 10.60 | 1,297,306 | 11.77 | 78.51 | 273 |
| 60 | 04-Jun | 603.80 | 603.80 | 589.00 | 590.45 | 592.43 | -1.73 | 10,688.95 | 935,859 | 4.30 | 545,010 | 4.95 | 32.29 | 115 |
| 61 | 03-Jun | 607.20 | 614.00 | 592.75 | 600.85 | 599.75 | -0.73 | 10,877.22 | 1,235,057 | 5.68 | 724,607 | 6.58 | 43.46 | 152 |
| 62 | 02-Jun | 600.00 | 617.90 | 587.00 | 605.25 | 606.36 | -0.16 | 10,956.88 | 3,204,668 | 14.73 | 2,221,599 | 20.16 | 134.71 | 467 |
| 63 | 30-May | 601.50 | 614.60 | 600.00 | 606.25 | 607.31 | 1.55 | 10,974.98 | 717,860 | 3.30 | 329,567 | 2.99 | 20.01 | 69 |
| 64 | 29-May | 608.00 | 609.90 | 587.40 | 597.00 | 595.60 | -1.86 | 10,807.00 | 910,575 | 4.19 | 406,926 | 3.69 | 24.24 | 86 |
| 65 | 28-May | 613.10 | 615.30 | 606.10 | 608.30 | 610.16 | -0.39 | 11,012.09 | 303,192 | 1.39 | 146,669 | 1.33 | 8.95 | 31 |
| 66 | 27-May | 611.75 | 616.00 | 609.00 | 610.70 | 611.62 | -0.11 | 11,055.54 | 230,048 | 1.06 | 110,190 | 1.00 | 6.74 | 23 |
| 67 | 26-May | 613.60 | 619.00 | 610.00 | 611.40 | 613.30 | -0.34 | 11,068.21 | 301,698 | 1.39 | 145,504 | 1.32 | 8.92 | 31 |
Similar Stocks: BOSCHLTD MOTHERSON ASKAUTOLTD BANCOINDIA FIEMIND GABRIEL JAMNAAUTO JTEKTINDIA NRBBEARING PRICOLLTD ROLEXRINGS SANSERA SHARDAMOTR SHRIPISTON SSWL SUBROS SUPRAJIT BHARATFORG ENDURANCE EXIDEIND MSUMI SCHAEFFLER SONACOMS SUNDRMFAST TIINDIA UNOMINDA ZFCVINDIA ALICON ASAL AUTOAXLES AUTOIND BHARATGEAR DIVGIITTS FMGOETZE GNA HINDCOMPOS HITECHGEAR IGARASHI INDNIPPON JAYBARMARU KROSS LGBBROSLTD LUMAXIND LUMAXTECH MENONBE MMFL MUNJALAU MUNJALSHOW NDRAUTO OMAXAUTO PAVNAIND PPAP PRECAM PRITIKAUTO RACLGEAR RAJRATAN REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO SELLOWRAP