| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,374.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 3,985.83 | Low52 Price: 2,823.0 | Barrier: 3,911.5; Drift%: -0.91 |
| Basic Industry: Auto Components & Equipments | Total Equity: 156,303,670 | Low52 Date: 07-Apr-2025 | SHP: 74.13 / 4.57 / 15.97 / 5.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 3,736.95 / 2,832.05 | Month: 4,374.9 / 3,899.6 | Week: 3,956.0 / 3,828.1 | Day: 3,942.0 / 3,861.3 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,910.00 | 3,942.00 | 3,861.30 | 3,876.10 | 3,902.45 | -1.67 | 60,584.87 | 17,427 | 1.00 | 9,457 | 1.03 | 3.69 | 11 |
| 2 | 26-Aug | 3,959.80 | 3,978.60 | 3,910.00 | 3,942.00 | 3,937.41 | -0.45 | 61,614.00 | 18,521 | 1.06 | 11,155 | 1.22 | 4.39 | 13 |
| 3 | 25-Aug | 3,985.50 | 3,994.00 | 3,910.00 | 3,959.80 | 3,956.45 | 0.31 | 61,893.13 | 35,835 | 2.06 | 22,895 | 2.50 | 9.06 | 28 |
| 4 | 22-Aug | 4,000.00 | 4,000.00 | 3,929.50 | 3,947.60 | 3,954.27 | -1.70 | 61,702.44 | 32,174 | 1.85 | 19,716 | 2.15 | 7.80 | 24 |
| 5 | 21-Aug | 3,998.00 | 4,074.70 | 3,950.10 | 4,015.70 | 4,017.14 | 1.44 | 62,766.86 | 91,427 | 5.25 | 45,732 | 5.00 | 18.37 | 55 |
| 6 | 20-Aug | 3,957.50 | 3,996.00 | 3,925.90 | 3,958.50 | 3,964.69 | 0.50 | 61,872.81 | 63,541 | 3.65 | 34,931 | 3.82 | 13.85 | 42 |
| 7 | 19-Aug | 3,925.00 | 3,958.00 | 3,894.20 | 3,939.00 | 3,923.13 | 0.45 | 61,568.00 | 25,024 | 1.44 | 14,135 | 1.54 | 5.55 | 17 |
| 8 | 18-Aug | 3,880.00 | 3,947.90 | 3,865.00 | 3,921.40 | 3,906.95 | 1.64 | 61,292.92 | 50,440 | 2.89 | 31,605 | 3.45 | 12.35 | 38 |
| 9 | 14-Aug | 3,918.50 | 3,947.50 | 3,828.20 | 3,858.00 | 3,879.29 | -1.42 | 60,301.00 | 27,178 | 1.56 | 15,788 | 1.73 | 6.12 | 19 |
| 10 | 13-Aug | 3,866.20 | 3,956.00 | 3,866.20 | 3,913.50 | 3,927.58 | 1.12 | 61,169.44 | 21,604 | 1.24 | 11,113 | 1.21 | 4.36 | 13 |
| 11 | 12-Aug | 3,902.00 | 3,920.10 | 3,856.10 | 3,870.30 | 3,885.72 | 0.00 | 60,494.21 | 30,223 | 1.73 | 19,041 | 2.08 | 7.40 | 23 |
| 12 | 11-Aug | 3,880.00 | 3,911.50 | 3,828.10 | 3,870.20 | 3,868.82 | -0.86 | 60,492.65 | 21,095 | 1.21 | 9,151 | 1.00 | 3.54 | 11 |
| 13 | 08-Aug | 4,029.50 | 4,051.00 | 3,855.60 | 3,903.90 | 3,953.26 | -2.49 | 61,019.39 | 39,036 | 2.24 | 24,022 | 2.62 | 9.50 | 29 |
| 14 | 07-Aug | 4,033.00 | 4,060.60 | 3,978.00 | 4,003.40 | 4,000.94 | -1.74 | 62,574.61 | 55,690 | 3.20 | 39,719 | 4.34 | 15.89 | 48 |
| 15 | 06-Aug | 4,200.00 | 4,220.00 | 4,060.00 | 4,074.30 | 4,110.89 | -1.86 | 63,682.80 | 73,114 | 4.20 | 46,046 | 5.03 | 18.93 | 55 |
| 16 | 05-Aug | 4,095.00 | 4,184.80 | 4,046.60 | 4,151.70 | 4,144.33 | 2.31 | 64,892.59 | 130,606 | 7.49 | 66,029 | 7.21 | 27.36 | 79 |
| 17 | 04-Aug | 4,138.10 | 4,138.10 | 4,006.00 | 4,058.10 | 4,055.99 | -1.04 | 63,429.59 | 57,649 | 3.31 | 32,497 | 3.55 | 13.18 | 39 |
| 18 | 01-Aug | 4,119.90 | 4,138.80 | 4,066.70 | 4,100.80 | 4,098.46 | -0.51 | 64,097.01 | 82,072 | 4.71 | 66,961 | 7.32 | 27.44 | 81 |
| 19 | 31-Jul | 4,005.00 | 4,150.00 | 4,005.00 | 4,121.70 | 4,106.13 | 1.31 | 64,423.68 | 43,812 | 2.51 | 24,798 | 2.71 | 10.18 | 30 |
| 20 | 30-Jul | 4,072.90 | 4,134.00 | 4,055.00 | 4,068.30 | 4,098.69 | 0.54 | 63,589.02 | 62,066 | 3.56 | 40,523 | 4.43 | 16.61 | 49 |
| 21 | 29-Jul | 4,055.00 | 4,100.00 | 3,975.00 | 4,046.60 | 4,009.75 | -0.32 | 63,249.84 | 98,398 | 5.65 | 66,887 | 7.31 | 26.82 | 80 |
| 22 | 28-Jul | 4,133.00 | 4,221.00 | 4,022.20 | 4,059.60 | 4,118.25 | 0.66 | 63,453.04 | 191,711 | 11.00 | 75,849 | 8.29 | 31.24 | 91 |
| 23 | 25-Jul | 4,135.00 | 4,143.80 | 4,012.00 | 4,033.00 | 4,052.87 | -3.06 | 63,037.00 | 41,418 | 2.38 | 22,964 | 2.51 | 9.31 | 28 |
| 24 | 24-Jul | 4,185.00 | 4,191.20 | 4,110.00 | 4,160.50 | 4,142.78 | -1.31 | 65,030.14 | 61,091 | 3.51 | 34,011 | 3.72 | 14.09 | 41 |
| 25 | 23-Jul | 4,305.00 | 4,305.00 | 4,185.00 | 4,215.80 | 4,216.97 | -1.53 | 65,894.50 | 88,240 | 5.06 | 55,282 | 6.04 | 23.31 | 66 |
| 26 | 22-Jul | 4,282.20 | 4,349.80 | 4,254.30 | 4,281.20 | 4,299.77 | -0.02 | 66,916.73 | 79,930 | 4.59 | 45,023 | 4.92 | 19.36 | 54 |
| 27 | 21-Jul | 4,209.90 | 4,374.90 | 4,170.90 | 4,282.20 | 4,298.91 | 1.91 | 66,932.36 | 158,144 | 9.07 | 79,040 | 8.64 | 33.98 | 95 |
| 28 | 18-Jul | 4,175.50 | 4,217.80 | 4,144.60 | 4,202.00 | 4,173.23 | 0.71 | 65,678.00 | 58,958 | 3.38 | 43,473 | 4.75 | 18.14 | 52 |
| 29 | 17-Jul | 4,182.00 | 4,280.00 | 4,158.00 | 4,172.50 | 4,196.63 | -0.19 | 65,217.71 | 97,363 | 5.59 | 60,736 | 6.64 | 25.49 | 73 |
| 30 | 16-Jul | 4,223.00 | 4,223.00 | 4,161.60 | 4,180.40 | 4,182.47 | -1.31 | 65,341.19 | 75,148 | 4.31 | 54,704 | 5.98 | 22.88 | 66 |
| 31 | 15-Jul | 4,245.00 | 4,286.50 | 4,202.20 | 4,236.00 | 4,250.25 | 0.27 | 66,210.00 | 50,882 | 2.92 | 33,388 | 3.65 | 14.19 | 40 |
| 32 | 14-Jul | 4,154.40 | 4,299.00 | 4,105.60 | 4,224.60 | 4,176.71 | 1.67 | 66,032.05 | 61,205 | 3.51 | 35,609 | 3.89 | 14.87 | 43 |
| 33 | 11-Jul | 4,203.50 | 4,222.40 | 4,142.00 | 4,155.40 | 4,174.80 | -1.61 | 64,950.43 | 28,676 | 1.65 | 14,519 | 1.59 | 6.06 | 17 |
| 34 | 10-Jul | 4,235.00 | 4,334.00 | 4,193.70 | 4,223.50 | 4,281.66 | -0.27 | 66,014.86 | 172,498 | 9.90 | 116,048 | 12.68 | 49.69 | 140 |
| 35 | 09-Jul | 4,225.00 | 4,288.70 | 4,161.00 | 4,235.00 | 4,233.06 | 0.79 | 66,194.00 | 119,099 | 6.83 | 55,277 | 6.04 | 23.40 | 66 |
| 36 | 08-Jul | 3,994.00 | 4,232.00 | 3,984.40 | 4,201.90 | 4,143.50 | 5.37 | 65,677.24 | 309,991 | 17.79 | 105,967 | 11.58 | 43.91 | 127 |
| 37 | 07-Jul | 3,920.00 | 4,039.00 | 3,914.00 | 3,987.60 | 3,970.32 | 1.41 | 62,327.65 | 142,324 | 8.17 | 101,084 | 11.05 | 40.13 | 122 |
| 38 | 04-Jul | 4,046.00 | 4,050.40 | 3,899.60 | 3,932.00 | 3,944.23 | -2.08 | 61,458.00 | 52,851 | 3.03 | 23,245 | 2.54 | 9.17 | 28 |
| 39 | 03-Jul | 4,044.00 | 4,090.00 | 3,996.30 | 4,015.50 | 4,029.30 | -0.54 | 62,763.74 | 28,849 | 1.66 | 11,191 | 1.22 | 4.51 | 13 |
| 40 | 02-Jul | 3,997.70 | 4,054.00 | 3,924.00 | 4,037.40 | 3,994.98 | 1.90 | 63,106.04 | 47,209 | 2.71 | 20,939 | 2.29 | 8.37 | 25 |
| 41 | 01-Jul | 4,040.00 | 4,100.00 | 3,942.00 | 3,962.10 | 4,006.07 | -2.11 | 61,929.08 | 80,226 | 4.60 | 37,095 | 4.05 | 14.86 | 45 |
| 42 | 30-Jun | 3,930.00 | 4,077.60 | 3,908.60 | 4,047.30 | 4,009.55 | 3.85 | 63,260.78 | 137,531 | 7.89 | 66,951 | 7.32 | 26.84 | 81 |
| 43 | 27-Jun | 3,924.50 | 3,949.00 | 3,888.00 | 3,897.30 | 3,917.16 | 0.17 | 60,916.23 | 34,016 | 1.95 | 15,919 | 1.74 | 6.24 | 19 |
| 44 | 26-Jun | 3,964.50 | 3,964.50 | 3,850.20 | 3,890.60 | 3,884.42 | -1.01 | 60,811.51 | 37,173 | 2.13 | 20,736 | 2.27 | 8.05 | 25 |
| 45 | 25-Jun | 3,927.10 | 4,018.10 | 3,919.40 | 3,930.40 | 3,959.76 | 0.08 | 61,433.59 | 38,544 | 2.21 | 19,139 | 2.09 | 7.58 | 23 |
| 46 | 24-Jun | 3,932.00 | 3,980.00 | 3,881.90 | 3,927.10 | 3,925.12 | 0.69 | 61,382.01 | 48,219 | 2.77 | 24,328 | 2.66 | 9.55 | 29 |
| 47 | 23-Jun | 3,877.00 | 3,926.00 | 3,875.00 | 3,900.20 | 3,898.86 | -0.67 | 60,961.56 | 34,448 | 1.98 | 17,834 | 1.95 | 6.95 | 21 |
| 48 | 20-Jun | 3,861.80 | 3,949.00 | 3,832.10 | 3,926.40 | 3,890.52 | 1.67 | 61,371.07 | 51,922 | 2.98 | 25,932 | 2.83 | 10.09 | 31 |
| 49 | 19-Jun | 3,975.00 | 3,997.50 | 3,825.80 | 3,861.80 | 3,883.04 | -2.91 | 60,361.35 | 55,344 | 3.18 | 26,769 | 2.92 | 10.39 | 32 |
| 50 | 18-Jun | 4,008.00 | 4,049.40 | 3,966.40 | 3,977.40 | 3,992.22 | -0.85 | 62,168.22 | 81,058 | 4.65 | 52,813 | 5.77 | 21.08 | 64 |
| 51 | 17-Jun | 4,045.00 | 4,075.00 | 3,992.40 | 4,011.50 | 4,037.05 | -0.16 | 62,701.22 | 56,144 | 3.22 | 38,202 | 4.17 | 15.42 | 46 |
| 52 | 16-Jun | 4,102.00 | 4,130.00 | 4,004.20 | 4,018.00 | 4,042.05 | -2.88 | 62,802.00 | 61,799 | 3.55 | 26,553 | 2.90 | 10.73 | 32 |
| 53 | 13-Jun | 4,105.00 | 4,154.70 | 4,075.00 | 4,137.30 | 4,123.09 | -1.25 | 64,667.52 | 25,994 | 1.49 | 10,960 | 1.20 | 4.52 | 13 |
| 54 | 12-Jun | 4,187.00 | 4,232.90 | 4,159.90 | 4,189.50 | 4,194.17 | 0.03 | 65,483.42 | 32,498 | 1.86 | 17,518 | 1.91 | 7.35 | 21 |
| 55 | 11-Jun | 4,228.00 | 4,262.60 | 4,176.40 | 4,188.40 | 4,213.43 | -0.26 | 65,466.23 | 28,465 | 1.63 | 15,930 | 1.74 | 6.71 | 19 |
| 56 | 10-Jun | 4,249.90 | 4,249.90 | 4,191.10 | 4,199.40 | 4,206.23 | -0.55 | 65,638.16 | 37,380 | 2.14 | 20,193 | 2.21 | 8.49 | 24 |
| 57 | 09-Jun | 4,296.80 | 4,302.00 | 4,212.50 | 4,222.80 | 4,239.27 | -1.08 | 66,003.91 | 32,127 | 1.84 | 18,895 | 2.06 | 8.01 | 23 |
| 58 | 06-Jun | 4,344.90 | 4,344.90 | 4,253.00 | 4,269.00 | 4,291.55 | -1.08 | 66,726.00 | 121,999 | 7.00 | 91,519 | 10.00 | 39.28 | 110 |
| 59 | 05-Jun | 4,250.00 | 4,364.80 | 4,190.90 | 4,315.80 | 4,300.90 | 2.42 | 67,457.54 | 189,241 | 10.86 | 113,642 | 12.42 | 48.88 | 137 |
| 60 | 04-Jun | 4,125.50 | 4,230.00 | 4,115.60 | 4,213.90 | 4,169.14 | 2.52 | 65,864.80 | 145,725 | 8.36 | 110,408 | 12.06 | 46.03 | 133 |
| 61 | 03-Jun | 4,164.90 | 4,164.90 | 4,075.10 | 4,110.20 | 4,122.87 | -0.67 | 64,243.93 | 51,590 | 2.96 | 32,754 | 3.58 | 13.50 | 39 |
| 62 | 02-Jun | 4,188.70 | 4,229.50 | 4,110.10 | 4,138.00 | 4,151.78 | -1.21 | 64,678.00 | 46,927 | 2.69 | 23,365 | 2.55 | 9.70 | 28 |
| 63 | 30-May | 4,167.00 | 4,240.00 | 4,150.00 | 4,188.70 | 4,200.66 | 1.64 | 65,470.92 | 85,285 | 4.89 | 36,813 | 4.02 | 15.46 | 44 |
| 64 | 29-May | 4,047.10 | 4,139.00 | 4,035.10 | 4,121.20 | 4,108.60 | 2.84 | 64,415.87 | 96,796 | 5.55 | 49,876 | 5.45 | 20.49 | 60 |
| 65 | 28-May | 4,000.00 | 4,088.20 | 3,967.30 | 4,007.40 | 4,030.06 | 0.33 | 62,637.13 | 51,166 | 2.94 | 24,146 | 2.64 | 9.73 | 29 |
| 66 | 27-May | 4,009.00 | 4,073.90 | 3,976.50 | 3,994.10 | 4,014.35 | -0.17 | 62,429.25 | 32,968 | 1.89 | 15,358 | 1.68 | 6.17 | 18 |
| 67 | 26-May | 4,065.00 | 4,118.60 | 3,960.00 | 4,001.00 | 4,023.57 | -0.72 | 62,537.00 | 59,086 | 3.39 | 31,800 | 3.47 | 12.79 | 38 |
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