| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,364.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 4,016.23 | Low52 Price: 2,823.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 156,303,670 | Low52 Date: 07-Apr-2025 | SHP: 74.13 / 4.49 / 16.03 / 5.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 3,736.95 / 2,832.05 | Month: 4,268.0 / 3,423.9 | Week: 4,100.0 / 3,899.6 | Day: 4,222.4 / 4,142.0 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,203.50 | 4,222.40 | 4,142.00 | 4,155.40 | 4,174.80 | -1.61 | 64,950.43 | 28,676 | 1.10 | 14,519 | 1.32 | 6.06 | 17 |
| 2 | 10-Jul | 4,235.00 | 4,334.00 | 4,193.70 | 4,223.50 | 4,281.66 | -0.27 | 66,014.86 | 172,498 | 6.64 | 116,048 | 10.59 | 49.69 | 140 |
| 3 | 09-Jul | 4,225.00 | 4,288.70 | 4,161.00 | 4,235.00 | 4,233.06 | 0.79 | 66,194.00 | 119,099 | 4.58 | 55,277 | 5.04 | 23.40 | 66 |
| 4 | 08-Jul | 3,994.00 | 4,232.00 | 3,984.40 | 4,201.90 | 4,143.50 | 5.37 | 65,677.24 | 309,991 | 11.93 | 105,967 | 9.67 | 43.91 | 127 |
| 5 | 07-Jul | 3,920.00 | 4,039.00 | 3,914.00 | 3,987.60 | 3,970.32 | 1.41 | 62,327.65 | 142,324 | 5.48 | 101,084 | 9.22 | 40.13 | 122 |
| 6 | 04-Jul | 4,046.00 | 4,050.40 | 3,899.60 | 3,932.00 | 3,944.23 | -2.08 | 61,458.00 | 52,851 | 2.03 | 23,245 | 2.12 | 9.17 | 28 |
| 7 | 03-Jul | 4,044.00 | 4,090.00 | 3,996.30 | 4,015.50 | 4,029.30 | -0.54 | 62,763.74 | 28,849 | 1.11 | 11,191 | 1.02 | 4.51 | 13 |
| 8 | 02-Jul | 3,997.70 | 4,054.00 | 3,924.00 | 4,037.40 | 3,994.98 | 1.90 | 63,106.04 | 47,209 | 1.82 | 20,939 | 1.91 | 8.37 | 25 |
| 9 | 01-Jul | 4,040.00 | 4,100.00 | 3,942.00 | 3,962.10 | 4,006.07 | -2.11 | 61,929.08 | 80,226 | 3.09 | 37,095 | 3.38 | 14.86 | 45 |
| 10 | 30-Jun | 3,930.00 | 4,077.60 | 3,908.60 | 4,047.30 | 4,009.55 | 3.85 | 63,260.78 | 137,531 | 5.29 | 66,951 | 6.11 | 26.84 | 81 |
| 11 | 27-Jun | 3,924.50 | 3,949.00 | 3,888.00 | 3,897.30 | 3,917.16 | 0.17 | 60,916.23 | 34,016 | 1.31 | 15,919 | 1.45 | 6.24 | 19 |
| 12 | 26-Jun | 3,964.50 | 3,964.50 | 3,850.20 | 3,890.60 | 3,884.42 | -1.01 | 60,811.51 | 37,173 | 1.43 | 20,736 | 1.89 | 8.05 | 25 |
| 13 | 25-Jun | 3,927.10 | 4,018.10 | 3,919.40 | 3,930.40 | 3,959.76 | 0.08 | 61,433.59 | 38,544 | 1.48 | 19,139 | 1.75 | 7.58 | 23 |
| 14 | 24-Jun | 3,932.00 | 3,980.00 | 3,881.90 | 3,927.10 | 3,925.12 | 0.69 | 61,382.01 | 48,219 | 1.85 | 24,328 | 2.22 | 9.55 | 29 |
| 15 | 23-Jun | 3,877.00 | 3,926.00 | 3,875.00 | 3,900.20 | 3,898.86 | -0.67 | 60,961.56 | 34,448 | 1.33 | 17,834 | 1.63 | 6.95 | 21 |
| 16 | 20-Jun | 3,861.80 | 3,949.00 | 3,832.10 | 3,926.40 | 3,890.52 | 1.67 | 61,371.07 | 51,922 | 2.00 | 25,932 | 2.37 | 10.09 | 31 |
| 17 | 19-Jun | 3,975.00 | 3,997.50 | 3,825.80 | 3,861.80 | 3,883.04 | -2.91 | 60,361.35 | 55,344 | 2.13 | 26,769 | 2.44 | 10.39 | 32 |
| 18 | 18-Jun | 4,008.00 | 4,049.40 | 3,966.40 | 3,977.40 | 3,992.22 | -0.85 | 62,168.22 | 81,058 | 3.12 | 52,813 | 4.82 | 21.08 | 64 |
| 19 | 17-Jun | 4,045.00 | 4,075.00 | 3,992.40 | 4,011.50 | 4,037.05 | -0.16 | 62,701.22 | 56,144 | 2.16 | 38,202 | 3.49 | 15.42 | 46 |
| 20 | 16-Jun | 4,102.00 | 4,130.00 | 4,004.20 | 4,018.00 | 4,042.05 | -2.88 | 62,802.00 | 61,799 | 2.38 | 26,553 | 2.42 | 10.73 | 32 |
| 21 | 13-Jun | 4,105.00 | 4,154.70 | 4,075.00 | 4,137.30 | 4,123.09 | -1.25 | 64,667.52 | 25,994 | 1.00 | 10,960 | 1.00 | 4.52 | 13 |
| 22 | 12-Jun | 4,187.00 | 4,232.90 | 4,159.90 | 4,189.50 | 4,194.17 | 0.03 | 65,483.42 | 32,498 | 1.25 | 17,518 | 1.60 | 7.35 | 21 |
| 23 | 11-Jun | 4,228.00 | 4,262.60 | 4,176.40 | 4,188.40 | 4,213.43 | -0.26 | 65,466.23 | 28,465 | 1.10 | 15,930 | 1.45 | 6.71 | 19 |
| 24 | 10-Jun | 4,249.90 | 4,249.90 | 4,191.10 | 4,199.40 | 4,206.23 | -0.55 | 65,638.16 | 37,380 | 1.44 | 20,193 | 1.84 | 8.49 | 24 |
| 25 | 09-Jun | 4,296.80 | 4,302.00 | 4,212.50 | 4,222.80 | 4,239.27 | -1.08 | 66,003.91 | 32,127 | 1.24 | 18,895 | 1.72 | 8.01 | 23 |
| 26 | 06-Jun | 4,344.90 | 4,344.90 | 4,253.00 | 4,269.00 | 4,291.55 | -1.08 | 66,726.00 | 121,999 | 4.69 | 91,519 | 8.35 | 39.28 | 110 |
| 27 | 05-Jun | 4,250.00 | 4,364.80 | 4,190.90 | 4,315.80 | 4,300.90 | 2.42 | 67,457.54 | 189,241 | 7.28 | 113,642 | 10.37 | 48.88 | 137 |
| 28 | 04-Jun | 4,125.50 | 4,230.00 | 4,115.60 | 4,213.90 | 4,169.14 | 2.52 | 65,864.80 | 145,725 | 5.61 | 110,408 | 10.07 | 46.03 | 133 |
| 29 | 03-Jun | 4,164.90 | 4,164.90 | 4,075.10 | 4,110.20 | 4,122.87 | -0.67 | 64,243.93 | 51,590 | 1.98 | 32,754 | 2.99 | 13.50 | 39 |
| 30 | 02-Jun | 4,188.70 | 4,229.50 | 4,110.10 | 4,138.00 | 4,151.78 | -1.21 | 64,678.00 | 46,927 | 1.81 | 23,365 | 2.13 | 9.70 | 28 |
| 31 | 30-May | 4,167.00 | 4,240.00 | 4,150.00 | 4,188.70 | 4,200.66 | 1.64 | 65,470.92 | 85,285 | 3.28 | 36,813 | 3.36 | 15.46 | 44 |
| 32 | 29-May | 4,047.10 | 4,139.00 | 4,035.10 | 4,121.20 | 4,108.60 | 2.84 | 64,415.87 | 96,796 | 3.72 | 49,876 | 4.55 | 20.49 | 60 |
| 33 | 28-May | 4,000.00 | 4,088.20 | 3,967.30 | 4,007.40 | 4,030.06 | 0.33 | 62,637.13 | 51,166 | 1.97 | 24,146 | 2.20 | 9.73 | 29 |
| 34 | 27-May | 4,009.00 | 4,073.90 | 3,976.50 | 3,994.10 | 4,014.35 | -0.17 | 62,429.25 | 32,968 | 1.27 | 15,358 | 1.40 | 6.17 | 18 |
| 35 | 26-May | 4,065.00 | 4,118.60 | 3,960.00 | 4,001.00 | 4,023.57 | -0.72 | 62,537.00 | 59,086 | 2.27 | 31,800 | 2.90 | 12.79 | 38 |
| 36 | 23-May | 4,075.00 | 4,108.90 | 4,007.00 | 4,030.00 | 4,064.74 | -1.21 | 62,990.00 | 134,798 | 5.19 | 114,653 | 10.46 | 46.60 | 138 |
| 37 | 22-May | 4,102.80 | 4,137.90 | 4,007.90 | 4,079.50 | 4,077.47 | -0.41 | 63,764.08 | 76,540 | 2.94 | 49,362 | 4.50 | 20.13 | 59 |
| 38 | 21-May | 3,989.00 | 4,143.60 | 3,946.20 | 4,096.50 | 4,101.99 | 1.57 | 64,029.80 | 80,562 | 3.10 | 49,577 | 4.52 | 20.34 | 60 |
| 39 | 20-May | 4,195.20 | 4,195.20 | 3,990.00 | 4,033.30 | 4,037.05 | -2.58 | 63,041.96 | 217,974 | 8.39 | 164,561 | 15.01 | 66.43 | 198 |
| 40 | 19-May | 4,085.30 | 4,268.00 | 3,980.00 | 4,140.00 | 4,074.84 | 1.34 | 64,709.00 | 92,924 | 3.57 | 46,466 | 4.24 | 18.93 | 56 |
| 41 | 16-May | 3,942.60 | 4,142.70 | 3,890.20 | 4,085.30 | 4,010.79 | 3.69 | 63,854.74 | 107,014 | 4.12 | 64,558 | 5.89 | 25.89 | 78 |
| 42 | 15-May | 3,909.00 | 3,974.00 | 3,853.20 | 3,939.90 | 3,930.73 | 0.26 | 61,582.08 | 62,391 | 2.40 | 29,677 | 2.71 | 11.67 | 36 |
| 43 | 14-May | 3,990.00 | 4,100.00 | 3,900.00 | 3,929.70 | 3,966.63 | -0.56 | 61,422.65 | 147,091 | 5.66 | 64,103 | 5.85 | 25.43 | 77 |
| 44 | 13-May | 3,750.00 | 3,993.00 | 3,710.20 | 3,951.90 | 3,931.65 | 5.90 | 61,769.65 | 334,664 | 12.87 | 152,726 | 13.93 | 60.05 | 184 |
| 45 | 12-May | 3,745.50 | 3,775.00 | 3,680.00 | 3,731.60 | 3,719.49 | 0.81 | 58,326.28 | 53,395 | 2.05 | 26,833 | 2.45 | 9.98 | 32 |
| 46 | 09-May | 3,620.00 | 3,727.20 | 3,584.00 | 3,701.50 | 3,697.16 | 0.24 | 57,855.80 | 91,180 | 3.51 | 59,697 | 5.45 | 22.07 | 72 |
| 47 | 08-May | 3,666.40 | 3,750.00 | 3,611.50 | 3,692.70 | 3,702.77 | 1.97 | 57,718.26 | 86,922 | 3.34 | 44,675 | 4.08 | 16.54 | 54 |
| 48 | 07-May | 3,530.00 | 3,674.90 | 3,513.60 | 3,621.40 | 3,616.37 | 1.28 | 56,603.81 | 127,298 | 4.90 | 54,902 | 5.01 | 19.85 | 66 |
| 49 | 06-May | 3,567.40 | 3,590.10 | 3,528.20 | 3,575.80 | 3,565.08 | 0.08 | 55,891.07 | 61,943 | 2.38 | 27,804 | 2.54 | 9.91 | 33 |
| 50 | 05-May | 3,579.90 | 3,607.00 | 3,508.00 | 3,573.10 | 3,572.59 | 0.67 | 55,848.86 | 80,653 | 3.10 | 35,809 | 3.27 | 12.79 | 43 |
| 51 | 02-May | 3,472.90 | 3,557.50 | 3,423.90 | 3,549.40 | 3,515.35 | 2.20 | 55,478.42 | 203,131 | 7.81 | 98,122 | 8.95 | 34.49 | 118 |
| 52 | 30-Apr | 3,320.00 | 3,566.00 | 3,287.50 | 3,472.90 | 3,481.79 | 5.79 | 54,282.70 | 1,343,178 | 51.67 | 198,024 | 18.07 | 68.95 | 238 |
| 53 | 29-Apr | 3,297.90 | 3,330.30 | 3,240.10 | 3,282.80 | 3,294.27 | -0.15 | 51,311.37 | 45,851 | 1.76 | 19,717 | 1.80 | 6.50 | 24 |
| 54 | 28-Apr | 3,166.50 | 3,297.90 | 3,158.40 | 3,287.80 | 3,255.24 | 2.93 | 51,389.52 | 48,072 | 1.85 | 23,801 | 2.17 | 7.75 | 29 |
| 55 | 25-Apr | 3,316.90 | 3,332.30 | 3,165.00 | 3,194.20 | 3,207.02 | -3.45 | 49,926.52 | 42,607 | 1.64 | 18,373 | 1.68 | 5.89 | 22 |
| 56 | 24-Apr | 3,252.00 | 3,339.00 | 3,249.60 | 3,308.50 | 3,296.22 | 0.82 | 51,713.07 | 47,110 | 1.81 | 19,616 | 1.79 | 6.47 | 24 |
| 57 | 23-Apr | 3,315.00 | 3,346.70 | 3,214.00 | 3,281.60 | 3,266.16 | -1.64 | 51,292.61 | 61,736 | 2.37 | 22,711 | 2.07 | 7.42 | 27 |
| 58 | 22-Apr | 3,316.80 | 3,345.00 | 3,255.10 | 3,336.20 | 3,298.80 | 1.40 | 52,146.03 | 67,289 | 2.59 | 36,002 | 3.28 | 11.88 | 43 |
| 59 | 21-Apr | 3,288.00 | 3,324.50 | 3,250.80 | 3,290.10 | 3,289.21 | 0.85 | 51,425.47 | 64,440 | 2.48 | 31,189 | 2.85 | 10.26 | 38 |
| 60 | 17-Apr | 3,200.00 | 3,287.60 | 3,164.20 | 3,262.50 | 3,230.99 | 2.11 | 50,994.07 | 47,414 | 1.82 | 25,166 | 2.30 | 8.13 | 30 |
| 61 | 16-Apr | 3,148.40 | 3,205.00 | 3,132.80 | 3,195.20 | 3,177.16 | 1.84 | 49,942.15 | 81,781 | 3.15 | 65,135 | 5.94 | 20.69 | 78 |
| 62 | 15-Apr | 3,060.00 | 3,159.30 | 3,060.00 | 3,137.60 | 3,127.53 | 3.12 | 49,041.84 | 40,228 | 1.55 | 24,214 | 2.21 | 7.57 | 28 |
| 63 | 11-Apr | 3,011.80 | 3,062.95 | 2,975.00 | 3,042.65 | 3,029.79 | 1.99 | 47,557.74 | 126,205 | 4.85 | 92,324 | 8.42 | 27.97 | 107 |
| 64 | 09-Apr | 3,068.00 | 3,068.00 | 2,976.15 | 2,983.25 | 3,000.62 | -2.85 | 46,629.29 | 36,081 | 1.39 | 19,911 | 1.82 | 5.97 | 23 |
| 65 | 08-Apr | 3,023.00 | 3,128.80 | 2,970.00 | 3,070.85 | 3,024.19 | 2.54 | 47,998.51 | 76,492 | 2.94 | 39,037 | 3.56 | 11.81 | 45 |
| 66 | 07-Apr | 2,851.05 | 3,033.00 | 2,823.00 | 2,994.90 | 2,970.83 | -4.42 | 46,811.39 | 38,086 | 1.47 | 16,526 | 1.51 | 4.91 | 19 |
| 67 | 04-Apr | 3,288.05 | 3,308.30 | 3,111.00 | 3,133.30 | 3,177.12 | -4.68 | 48,974.63 | 33,825 | 1.30 | 16,360 | 1.49 | 5.20 | 19 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO