| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,467.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 06-Mar-2026 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 3,990.42 | 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 / 4.45 / 16.11 / 5.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 3,736.95 / 2,832.05 | Month: 3,970.0 / 3,704.0 | Week: 4,443.8 / 3,901.9 | Day: 3,794.9 / 3,690.8 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,790.00 | 3,794.90 | 3,690.80 | 3,706.40 | 3,735.78 | -2.02 | 57,932.39 | 90,816 | 7.42 | 56,915 | 13.80 | 21.26 | 69 |
| 2 | 06-Apr | 3,764.20 | 3,804.80 | 3,715.00 | 3,782.70 | 3,768.26 | 0.49 | 59,124.99 | 68,166 | 5.57 | 33,820 | 8.20 | 12.74 | 41 |
| 3 | 02-Apr | 3,800.00 | 3,851.20 | 3,707.00 | 3,764.40 | 3,765.19 | -2.74 | 58,838.95 | 89,461 | 7.31 | 55,256 | 13.40 | 20.80 | 67 |
| 4 | 01-Apr | 3,890.00 | 3,996.90 | 3,852.40 | 3,870.60 | 3,896.25 | 0.67 | 60,498.90 | 70,468 | 5.76 | 36,112 | 8.75 | 14.07 | 44 |
| 5 | 30-Mar | 3,901.00 | 3,944.10 | 3,810.50 | 3,844.80 | 3,864.64 | -3.52 | 60,095.64 | 93,036 | 7.60 | 58,997 | 14.30 | 22.80 | 71 |
| 6 | 27-Mar | 4,030.00 | 4,038.80 | 3,956.30 | 3,985.10 | 3,997.03 | -1.92 | 62,288.58 | 63,802 | 5.21 | 38,816 | 9.41 | 15.51 | 47 |
| 7 | 25-Mar | 4,011.50 | 4,098.00 | 4,000.00 | 4,063.10 | 4,070.18 | 2.12 | 63,507.74 | 59,643 | 4.87 | 36,339 | 8.81 | 14.79 | 44 |
| 8 | 24-Mar | 4,059.90 | 4,059.90 | 3,874.50 | 3,978.90 | 3,956.39 | 0.69 | 62,191.67 | 70,033 | 5.72 | 33,463 | 8.11 | 13.24 | 40 |
| 9 | 23-Mar | 4,155.00 | 4,155.00 | 3,922.00 | 3,951.60 | 4,014.72 | -5.61 | 61,764.96 | 63,480 | 5.19 | 32,304 | 7.83 | 12.97 | 39 |
| 10 | 20-Mar | 3,966.00 | 4,240.00 | 3,966.00 | 4,186.50 | 4,146.86 | 5.75 | 65,436.53 | 213,502 | 17.45 | 125,258 | 30.37 | 51.94 | 151 |
| 11 | 19-Mar | 3,996.00 | 4,034.80 | 3,910.50 | 3,959.00 | 3,977.20 | -2.34 | 61,880.00 | 75,429 | 6.17 | 54,001 | 13.09 | 21.48 | 65 |
| 12 | 18-Mar | 3,917.00 | 4,080.00 | 3,906.90 | 4,053.80 | 4,006.08 | 3.56 | 63,362.38 | 101,481 | 8.29 | 71,295 | 17.28 | 28.56 | 86 |
| 13 | 17-Mar | 3,798.00 | 3,950.00 | 3,764.70 | 3,914.30 | 3,887.70 | 3.72 | 61,181.95 | 72,743 | 5.95 | 43,166 | 10.46 | 16.78 | 52 |
| 14 | 16-Mar | 3,820.50 | 3,860.00 | 3,749.40 | 3,773.90 | 3,778.62 | -1.48 | 58,987.44 | 116,603 | 9.53 | 74,364 | 18.03 | 28.10 | 90 |
| 15 | 13-Mar | 3,988.60 | 3,988.60 | 3,806.20 | 3,830.60 | 3,857.11 | -3.96 | 59,873.68 | 76,889 | 6.28 | 52,740 | 12.79 | 20.34 | 64 |
| 16 | 12-Mar | 4,050.40 | 4,050.40 | 3,974.30 | 3,988.60 | 3,996.31 | -1.53 | 62,343.28 | 41,368 | 3.38 | 21,235 | 5.15 | 8.49 | 26 |
| 17 | 11-Mar | 4,164.40 | 4,202.80 | 4,025.00 | 4,050.40 | 4,106.15 | -2.74 | 63,309.24 | 106,688 | 8.72 | 73,934 | 17.92 | 30.36 | 89 |
| 18 | 10-Mar | 4,213.20 | 4,264.00 | 4,150.00 | 4,164.40 | 4,183.70 | -0.20 | 65,091.10 | 46,811 | 3.83 | 24,218 | 5.87 | 10.13 | 29 |
| 19 | 09-Mar | 4,274.00 | 4,274.00 | 4,119.00 | 4,172.60 | 4,165.21 | -3.54 | 65,219.27 | 79,491 | 6.50 | 45,301 | 10.98 | 18.87 | 55 |
| 20 | 06-Mar | 4,296.00 | 4,467.70 | 4,267.70 | 4,325.80 | 4,382.71 | 0.86 | 67,613.84 | 144,244 | 11.79 | 67,946 | 16.47 | 29.78 | 82 |
| 21 | 05-Mar | 4,158.00 | 4,333.30 | 4,158.00 | 4,288.90 | 4,242.72 | 3.74 | 67,037.08 | 70,689 | 5.78 | 30,754 | 7.46 | 13.05 | 37 |
| 22 | 04-Mar | 4,285.00 | 4,285.00 | 4,080.00 | 4,134.30 | 4,129.93 | -3.98 | 64,620.63 | 133,978 | 10.95 | 74,226 | 17.99 | 30.65 | 90 |
| 23 | 02-Mar | 4,170.00 | 4,349.00 | 4,113.50 | 4,305.70 | 4,289.08 | -1.18 | 67,299.67 | 132,427 | 10.82 | 69,930 | 16.95 | 29.99 | 84 |
| 24 | 27-Feb | 4,345.00 | 4,443.80 | 4,284.00 | 4,357.20 | 4,395.34 | 0.24 | 68,104.64 | 195,685 | 15.99 | 67,307 | 16.32 | 29.58 | 81 |
| 25 | 26-Feb | 4,300.20 | 4,399.10 | 4,300.20 | 4,346.70 | 4,346.83 | 1.93 | 67,940.52 | 311,910 | 25.49 | 117,750 | 28.55 | 51.18 | 142 |
| 26 | 25-Feb | 4,275.00 | 4,334.70 | 4,131.20 | 4,264.40 | 4,254.42 | 4.40 | 66,654.14 | 1,238,284 | 101.21 | 400,572 | 97.11 | 170.42 | 484 |
| 27 | 24-Feb | 3,964.90 | 4,118.00 | 3,947.40 | 4,084.80 | 4,056.05 | 3.41 | 63,846.92 | 276,595 | 22.61 | 124,296 | 30.13 | 50.42 | 150 |
| 28 | 23-Feb | 3,901.90 | 4,005.00 | 3,901.90 | 3,950.20 | 3,948.70 | 1.58 | 61,743.08 | 116,886 | 9.55 | 62,130 | 15.06 | 24.53 | 75 |
| 29 | 20-Feb | 3,838.00 | 3,951.20 | 3,803.90 | 3,888.90 | 3,897.23 | 1.32 | 60,784.93 | 53,377 | 4.36 | 28,286 | 6.86 | 11.02 | 34 |
| 30 | 19-Feb | 3,905.30 | 3,915.00 | 3,815.00 | 3,838.20 | 3,862.56 | -1.23 | 59,992.47 | 25,263 | 2.06 | 14,131 | 3.43 | 5.46 | 17 |
| 31 | 18-Feb | 3,785.00 | 3,903.20 | 3,733.80 | 3,886.00 | 3,825.80 | 2.71 | 60,739.00 | 42,372 | 3.46 | 22,163 | 5.37 | 8.48 | 27 |
| 32 | 17-Feb | 3,785.00 | 3,823.50 | 3,752.00 | 3,783.60 | 3,791.96 | -0.36 | 59,139.06 | 16,253 | 1.33 | 8,213 | 1.99 | 3.11 | 10 |
| 33 | 16-Feb | 3,799.60 | 3,835.60 | 3,740.00 | 3,797.20 | 3,803.88 | 0.67 | 59,351.63 | 23,583 | 1.93 | 12,619 | 3.06 | 4.80 | 15 |
| 34 | 13-Feb | 3,806.00 | 3,806.60 | 3,700.50 | 3,772.10 | 3,763.82 | -0.89 | 58,959.31 | 60,376 | 4.93 | 34,704 | 8.41 | 13.06 | 42 |
| 35 | 12-Feb | 3,838.50 | 3,870.60 | 3,775.00 | 3,806.00 | 3,822.62 | -0.22 | 59,489.00 | 36,889 | 3.02 | 18,825 | 4.56 | 7.20 | 23 |
| 36 | 11-Feb | 3,940.20 | 3,944.20 | 3,785.00 | 3,814.40 | 3,841.06 | -3.71 | 59,620.47 | 61,515 | 5.03 | 29,024 | 7.04 | 11.15 | 35 |
| 37 | 10-Feb | 3,994.90 | 4,016.20 | 3,921.90 | 3,961.40 | 3,958.36 | -0.69 | 61,918.14 | 35,705 | 2.92 | 19,900 | 4.82 | 7.88 | 24 |
| 38 | 09-Feb | 3,886.00 | 4,071.30 | 3,833.50 | 3,988.90 | 3,952.83 | 4.58 | 62,347.97 | 57,354 | 4.69 | 34,702 | 8.41 | 13.72 | 42 |
| 39 | 06-Feb | 3,790.00 | 3,851.70 | 3,760.00 | 3,814.30 | 3,803.94 | 0.00 | 59,618.91 | 43,913 | 3.59 | 22,114 | 5.36 | 8.41 | 27 |
| 40 | 05-Feb | 3,860.30 | 3,864.50 | 3,720.00 | 3,814.20 | 3,793.70 | -0.76 | 59,617.35 | 57,927 | 4.73 | 21,651 | 5.25 | 8.21 | 26 |
| 41 | 04-Feb | 3,890.00 | 3,937.60 | 3,782.00 | 3,843.60 | 3,849.38 | -0.95 | 60,076.88 | 79,662 | 6.51 | 44,784 | 10.86 | 17.24 | 55 |
| 42 | 03-Feb | 3,743.60 | 3,900.10 | 3,700.60 | 3,880.60 | 3,850.96 | 6.03 | 60,655.20 | 73,476 | 6.01 | 42,025 | 10.19 | 16.18 | 51 |
| 43 | 02-Feb | 3,578.00 | 3,700.00 | 3,550.00 | 3,659.90 | 3,639.46 | 1.68 | 57,205.58 | 51,688 | 4.22 | 33,461 | 8.11 | 12.18 | 41 |
| 44 | 01-Feb | 3,622.10 | 3,622.10 | 3,535.00 | 3,599.60 | 3,585.02 | -0.62 | 56,263.07 | 18,817 | 1.54 | 7,726 | 1.87 | 2.77 | 9 |
| 45 | 30-Jan | 3,625.00 | 3,680.00 | 3,562.20 | 3,622.10 | 3,626.33 | 0.30 | 56,614.75 | 119,564 | 9.77 | 75,950 | 18.41 | 27.54 | 93 |
| 46 | 29-Jan | 3,635.00 | 3,675.00 | 3,554.40 | 3,611.20 | 3,598.59 | -0.80 | 56,444.38 | 48,307 | 3.95 | 31,673 | 7.68 | 11.40 | 39 |
| 47 | 28-Jan | 3,629.90 | 3,665.00 | 3,595.70 | 3,640.40 | 3,629.77 | 0.09 | 56,900.79 | 31,019 | 2.54 | 18,465 | 4.48 | 6.70 | 23 |
| 48 | 27-Jan | 3,630.00 | 3,665.00 | 3,548.70 | 3,637.10 | 3,622.51 | 0.57 | 56,849.21 | 32,929 | 2.69 | 19,423 | 4.71 | 7.04 | 24 |
| 49 | 23-Jan | 3,552.00 | 3,629.00 | 3,524.90 | 3,616.40 | 3,588.12 | 1.42 | 56,525.66 | 56,939 | 4.65 | 37,132 | 9.00 | 13.32 | 45 |
| 50 | 22-Jan | 3,592.50 | 3,609.30 | 3,518.40 | 3,565.70 | 3,571.90 | 0.07 | 55,733.20 | 38,465 | 3.14 | 21,109 | 5.12 | 7.54 | 26 |
| 51 | 21-Jan | 3,613.00 | 3,614.70 | 3,520.00 | 3,563.30 | 3,566.94 | -1.45 | 55,695.69 | 41,927 | 3.43 | 21,604 | 5.24 | 7.71 | 26 |
| 52 | 20-Jan | 3,754.30 | 3,754.30 | 3,560.00 | 3,615.90 | 3,646.13 | -4.13 | 56,517.84 | 47,783 | 3.91 | 27,356 | 6.63 | 9.97 | 33 |
| 53 | 19-Jan | 3,810.00 | 3,818.70 | 3,752.50 | 3,771.60 | 3,792.02 | -1.67 | 58,951.49 | 34,201 | 2.80 | 18,223 | 4.42 | 6.91 | 22 |
| 54 | 16-Jan | 3,790.00 | 3,842.10 | 3,769.80 | 3,835.60 | 3,806.48 | 0.59 | 59,951.84 | 34,103 | 2.79 | 23,747 | 5.76 | 9.04 | 29 |
| 55 | 14-Jan | 3,768.90 | 3,828.90 | 3,762.30 | 3,813.20 | 3,804.19 | 0.63 | 59,601.72 | 54,640 | 4.47 | 46,676 | 11.32 | 17.76 | 57 |
| 56 | 13-Jan | 3,793.40 | 3,811.70 | 3,720.70 | 3,789.50 | 3,778.01 | 0.55 | 59,231.28 | 60,607 | 4.95 | 34,937 | 8.47 | 13.20 | 43 |
| 57 | 12-Jan | 3,731.50 | 3,818.70 | 3,653.50 | 3,768.90 | 3,724.23 | 0.09 | 58,909.29 | 49,827 | 4.07 | 23,861 | 5.78 | 8.89 | 29 |
| 58 | 09-Jan | 3,822.00 | 3,925.00 | 3,660.00 | 3,765.40 | 3,784.99 | -2.22 | 58,854.58 | 51,968 | 4.25 | 29,504 | 7.15 | 11.17 | 36 |
| 59 | 08-Jan | 3,818.00 | 3,908.00 | 3,769.20 | 3,851.00 | 3,834.72 | 1.34 | 60,192.00 | 66,317 | 5.42 | 30,809 | 7.47 | 11.81 | 38 |
| 60 | 07-Jan | 3,786.10 | 3,823.00 | 3,766.30 | 3,800.20 | 3,799.67 | 0.37 | 59,398.52 | 185,689 | 15.18 | 162,735 | 39.45 | 61.83 | 199 |
| 61 | 06-Jan | 3,818.40 | 3,825.70 | 3,750.50 | 3,786.10 | 3,783.12 | -0.93 | 59,178.13 | 64,995 | 5.31 | 45,688 | 11.08 | 17.28 | 56 |
| 62 | 05-Jan | 3,851.00 | 3,877.70 | 3,803.20 | 3,821.70 | 3,840.12 | -1.36 | 59,734.57 | 43,746 | 3.58 | 24,484 | 5.94 | 9.40 | 30 |
| 63 | 02-Jan | 3,870.00 | 3,889.90 | 3,838.60 | 3,874.30 | 3,862.81 | 0.09 | 60,556.73 | 28,300 | 2.31 | 19,360 | 4.69 | 7.48 | 24 |
| 64 | 01-Jan | 3,879.00 | 3,914.20 | 3,861.20 | 3,870.90 | 3,886.07 | -0.21 | 60,503.59 | 12,234 | 1.00 | 4,124 | 1.00 | 1.60 | 5 |
| 65 | 31-Dec | 3,839.00 | 3,914.90 | 3,808.20 | 3,879.00 | 3,871.49 | 1.45 | 60,630.00 | 63,317 | 5.18 | 39,683 | 9.62 | 15.36 | 48 |
| 66 | 30-Dec | 3,800.00 | 3,841.80 | 3,796.10 | 3,823.60 | 3,821.25 | 0.17 | 59,764.27 | 60,701 | 4.96 | 41,617 | 10.09 | 15.90 | 51 |
| 67 | 29-Dec | 3,802.00 | 3,839.00 | 3,760.00 | 3,817.20 | 3,816.18 | 0.35 | 59,664.24 | 38,320 | 3.13 | 20,015 | 4.85 | 7.64 | 24 |
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 UWCSL MAXVOLT BELRISE BHARATSE URAVIDEF