| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,392.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 07-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 2; VWAP21: 4,007.61 | 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 / 4.46 / 16.13 / 5.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 3,736.95 / 2,832.05 | Month: 4,280.0 / 3,750.5 | Week: 4,034.0 / 3,842.3 | Day: 4,217.8 / 4,076.0 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,093.00 | 4,217.80 | 4,076.00 | 4,165.50 | 4,162.59 | 2.25 | 65,108.29 | 95,818 | 20.97 | 64,767 | 26.65 | 26.96 | 79 |
| 2 | 11-Nov | 4,124.50 | 4,133.00 | 4,063.00 | 4,073.80 | 4,088.75 | -0.79 | 63,674.99 | 20,012 | 4.38 | 11,961 | 4.92 | 4.89 | 14 |
| 3 | 10-Nov | 4,106.50 | 4,163.90 | 4,075.00 | 4,106.40 | 4,106.86 | 0.69 | 64,184.54 | 57,376 | 12.56 | 34,960 | 14.39 | 14.36 | 42 |
| 4 | 07-Nov | 4,122.00 | 4,128.00 | 4,051.00 | 4,078.40 | 4,083.28 | -1.06 | 63,746.89 | 41,197 | 9.02 | 21,521 | 8.86 | 8.79 | 26 |
| 5 | 06-Nov | 4,150.90 | 4,196.30 | 4,102.50 | 4,122.00 | 4,159.85 | -0.38 | 64,428.00 | 122,113 | 26.73 | 94,690 | 38.97 | 39.39 | 114 |
| 6 | 04-Nov | 4,225.00 | 4,269.90 | 4,102.00 | 4,137.80 | 4,180.62 | -3.29 | 64,675.33 | 267,156 | 58.47 | 166,881 | 68.68 | 69.77 | 201 |
| 7 | 03-Nov | 4,162.00 | 4,390.00 | 4,050.00 | 4,278.70 | 4,282.72 | 6.40 | 66,877.65 | 704,761 | 154.25 | 230,279 | 94.77 | 98.62 | 277 |
| 8 | 31-Oct | 3,937.50 | 4,034.00 | 3,923.80 | 4,021.40 | 3,987.92 | 2.34 | 62,855.96 | 72,341 | 15.83 | 49,986 | 20.57 | 19.93 | 60 |
| 9 | 30-Oct | 3,947.40 | 3,950.00 | 3,893.70 | 3,929.50 | 3,909.42 | -0.45 | 61,419.53 | 39,273 | 8.60 | 32,047 | 13.19 | 12.53 | 39 |
| 10 | 29-Oct | 3,898.00 | 3,955.00 | 3,842.30 | 3,947.40 | 3,911.14 | 1.95 | 61,699.31 | 31,301 | 6.85 | 16,979 | 6.99 | 6.64 | 20 |
| 11 | 28-Oct | 3,930.00 | 3,965.00 | 3,860.00 | 3,871.80 | 3,908.71 | -1.44 | 60,517.65 | 37,519 | 8.21 | 21,779 | 8.96 | 8.51 | 26 |
| 12 | 27-Oct | 3,924.00 | 3,957.80 | 3,894.10 | 3,928.30 | 3,920.20 | 0.44 | 61,400.77 | 14,153 | 3.10 | 8,242 | 3.39 | 3.23 | 10 |
| 13 | 24-Oct | 3,932.50 | 3,932.50 | 3,880.00 | 3,910.90 | 3,901.73 | 0.10 | 61,128.80 | 13,802 | 3.02 | 8,347 | 3.43 | 3.26 | 10 |
| 14 | 23-Oct | 3,989.90 | 3,989.90 | 3,891.90 | 3,907.00 | 3,940.35 | -0.53 | 61,067.00 | 20,034 | 4.38 | 10,090 | 4.15 | 3.98 | 12 |
| 15 | 21-Oct | 3,893.00 | 3,949.00 | 3,875.00 | 3,927.90 | 3,917.65 | 1.76 | 61,394.52 | 4,568 | 1.00 | 2,429 | 1.00 | 0.95 | 3 |
| 16 | 20-Oct | 3,881.20 | 3,924.00 | 3,850.00 | 3,860.10 | 3,871.68 | -0.45 | 60,334.78 | 29,669 | 6.49 | 14,955 | 6.15 | 5.79 | 18 |
| 17 | 17-Oct | 3,950.00 | 3,963.60 | 3,849.00 | 3,877.50 | 3,893.19 | -1.39 | 60,606.75 | 37,809 | 8.28 | 20,889 | 8.60 | 8.13 | 25 |
| 18 | 16-Oct | 3,951.50 | 4,011.90 | 3,924.20 | 3,932.00 | 3,952.71 | -1.17 | 61,458.00 | 21,496 | 4.70 | 11,237 | 4.62 | 4.44 | 14 |
| 19 | 15-Oct | 3,962.60 | 4,000.00 | 3,953.60 | 3,978.60 | 3,976.39 | 0.40 | 62,186.98 | 22,127 | 4.84 | 12,843 | 5.29 | 5.11 | 15 |
| 20 | 14-Oct | 4,018.10 | 4,039.60 | 3,900.00 | 3,962.60 | 3,959.87 | -1.43 | 61,936.89 | 59,886 | 13.11 | 29,248 | 12.04 | 11.58 | 35 |
| 21 | 13-Oct | 4,127.20 | 4,127.20 | 4,015.60 | 4,020.00 | 4,044.26 | -2.32 | 62,834.00 | 27,995 | 6.13 | 16,178 | 6.66 | 6.54 | 19 |
| 22 | 10-Oct | 4,185.00 | 4,222.00 | 4,067.30 | 4,115.60 | 4,140.52 | -1.48 | 64,328.34 | 56,523 | 12.37 | 29,747 | 12.24 | 12.32 | 36 |
| 23 | 09-Oct | 4,229.80 | 4,256.40 | 4,165.10 | 4,177.40 | 4,192.53 | -1.14 | 65,294.30 | 52,151 | 11.41 | 28,658 | 11.79 | 12.01 | 35 |
| 24 | 08-Oct | 4,299.90 | 4,299.90 | 4,194.30 | 4,225.50 | 4,236.38 | -1.38 | 66,046.12 | 43,061 | 9.42 | 20,323 | 8.36 | 8.61 | 24 |
| 25 | 07-Oct | 4,249.90 | 4,392.00 | 4,225.90 | 4,284.50 | 4,318.02 | 1.65 | 66,968.31 | 172,889 | 37.84 | 69,441 | 28.58 | 29.98 | 84 |
| 26 | 06-Oct | 4,275.00 | 4,275.00 | 4,175.00 | 4,214.80 | 4,208.41 | -1.67 | 65,878.87 | 121,522 | 26.60 | 78,413 | 32.27 | 33.00 | 94 |
| 27 | 03-Oct | 4,142.20 | 4,302.00 | 4,142.20 | 4,286.20 | 4,234.99 | 2.48 | 66,994.88 | 145,678 | 31.88 | 107,640 | 44.30 | 45.59 | 130 |
| 28 | 01-Oct | 4,148.60 | 4,199.10 | 4,127.10 | 4,182.50 | 4,169.60 | -0.62 | 65,374.01 | 50,385 | 11.03 | 36,134 | 14.87 | 15.07 | 44 |
| 29 | 30-Sep | 4,174.20 | 4,270.30 | 4,012.00 | 4,208.80 | 4,121.91 | 1.63 | 65,785.09 | 153,456 | 33.59 | 97,269 | 40.03 | 40.09 | 117 |
| 30 | 29-Sep | 3,992.10 | 4,280.00 | 3,957.10 | 4,141.10 | 4,103.50 | 3.73 | 64,726.91 | 99,635 | 21.81 | 56,838 | 23.39 | 23.32 | 68 |
| 31 | 26-Sep | 4,066.00 | 4,088.00 | 3,977.90 | 3,992.00 | 4,025.94 | -2.63 | 62,396.00 | 24,421 | 5.34 | 12,164 | 5.01 | 4.90 | 15 |
| 32 | 25-Sep | 4,085.60 | 4,160.80 | 4,066.10 | 4,100.00 | 4,109.47 | 0.35 | 64,084.00 | 17,697 | 3.87 | 8,729 | 3.59 | 3.59 | 11 |
| 33 | 24-Sep | 4,100.00 | 4,120.60 | 4,078.00 | 4,085.60 | 4,095.93 | -0.82 | 63,859.43 | 12,448 | 2.72 | 6,761 | 2.78 | 2.77 | 8 |
| 34 | 23-Sep | 4,149.00 | 4,149.00 | 4,058.30 | 4,119.40 | 4,100.49 | -0.47 | 64,387.73 | 20,091 | 4.40 | 10,120 | 4.16 | 4.15 | 12 |
| 35 | 22-Sep | 4,140.00 | 4,152.40 | 4,101.00 | 4,138.70 | 4,129.53 | -0.04 | 64,689.40 | 22,662 | 4.96 | 11,629 | 4.79 | 4.80 | 14 |
| 36 | 19-Sep | 4,129.80 | 4,173.50 | 4,106.40 | 4,140.30 | 4,140.38 | 0.07 | 64,714.41 | 61,015 | 13.35 | 35,237 | 14.50 | 14.59 | 42 |
| 37 | 18-Sep | 4,139.90 | 4,170.40 | 4,100.30 | 4,137.60 | 4,137.32 | 0.05 | 64,672.21 | 40,713 | 8.91 | 26,605 | 10.95 | 11.01 | 32 |
| 38 | 17-Sep | 4,068.80 | 4,146.30 | 4,057.20 | 4,135.40 | 4,109.30 | 1.91 | 64,637.82 | 44,754 | 9.80 | 30,857 | 12.70 | 12.68 | 37 |
| 39 | 16-Sep | 4,014.60 | 4,104.00 | 3,992.80 | 4,057.90 | 4,066.97 | 1.08 | 63,426.47 | 52,286 | 11.44 | 29,330 | 12.07 | 11.93 | 35 |
| 40 | 15-Sep | 3,988.00 | 4,030.90 | 3,953.30 | 4,014.60 | 3,997.77 | 1.55 | 62,749.67 | 26,249 | 5.75 | 14,716 | 6.06 | 5.88 | 18 |
| 41 | 12-Sep | 3,969.80 | 3,975.90 | 3,917.90 | 3,953.30 | 3,953.40 | -0.42 | 61,791.53 | 19,374 | 4.24 | 12,417 | 5.11 | 4.91 | 15 |
| 42 | 11-Sep | 3,950.00 | 4,020.00 | 3,945.00 | 3,969.80 | 3,991.94 | 0.47 | 62,049.43 | 40,732 | 8.91 | 23,468 | 9.66 | 9.37 | 28 |
| 43 | 10-Sep | 3,897.30 | 4,015.40 | 3,897.30 | 3,951.30 | 3,966.95 | 1.39 | 61,760.27 | 107,705 | 23.57 | 74,893 | 30.82 | 29.71 | 90 |
| 44 | 09-Sep | 3,850.00 | 3,909.90 | 3,847.20 | 3,897.30 | 3,872.78 | 1.29 | 60,916.23 | 27,960 | 6.12 | 18,919 | 7.79 | 7.33 | 23 |
| 45 | 08-Sep | 3,799.00 | 3,900.00 | 3,750.50 | 3,847.80 | 3,838.08 | 1.75 | 60,142.53 | 245,450 | 53.72 | 219,307 | 90.25 | 84.17 | 264 |
| 46 | 05-Sep | 3,850.00 | 3,850.00 | 3,770.00 | 3,781.80 | 3,798.57 | -0.79 | 59,110.92 | 44,380 | 9.71 | 34,038 | 14.01 | 12.93 | 41 |
| 47 | 04-Sep | 3,935.00 | 3,935.00 | 3,795.10 | 3,812.00 | 3,843.94 | -1.21 | 59,582.00 | 55,235 | 12.09 | 42,874 | 17.64 | 16.48 | 52 |
| 48 | 03-Sep | 3,858.40 | 3,885.70 | 3,846.60 | 3,858.80 | 3,865.08 | 0.04 | 60,314.46 | 23,507 | 5.14 | 17,572 | 7.23 | 6.79 | 21 |
| 49 | 02-Sep | 3,895.00 | 3,934.90 | 3,850.30 | 3,857.10 | 3,890.87 | -0.65 | 60,287.89 | 39,719 | 8.69 | 26,803 | 11.03 | 10.43 | 32 |
| 50 | 01-Sep | 3,887.60 | 3,899.00 | 3,839.60 | 3,882.30 | 3,867.28 | 0.39 | 60,681.77 | 18,238 | 3.99 | 9,022 | 3.71 | 3.49 | 11 |
| 51 | 29-Aug | 3,862.10 | 3,890.00 | 3,845.00 | 3,867.40 | 3,862.94 | -0.22 | 60,448.88 | 10,580 | 2.32 | 6,574 | 2.71 | 2.54 | 8 |
| 52 | 28-Aug | 3,910.00 | 3,942.00 | 3,861.30 | 3,876.10 | 3,902.45 | -1.67 | 60,584.87 | 17,427 | 3.81 | 9,457 | 3.89 | 3.69 | 11 |
| 53 | 26-Aug | 3,959.80 | 3,978.60 | 3,910.00 | 3,942.00 | 3,937.41 | -0.45 | 61,614.00 | 18,521 | 4.05 | 11,155 | 4.59 | 4.39 | 13 |
| 54 | 25-Aug | 3,985.50 | 3,994.00 | 3,910.00 | 3,959.80 | 3,956.45 | 0.31 | 61,893.13 | 35,835 | 7.84 | 22,895 | 9.42 | 9.06 | 28 |
| 55 | 22-Aug | 4,000.00 | 4,000.00 | 3,929.50 | 3,947.60 | 3,954.27 | -1.70 | 61,702.44 | 32,174 | 7.04 | 19,716 | 8.11 | 7.80 | 24 |
| 56 | 21-Aug | 3,998.00 | 4,074.70 | 3,950.10 | 4,015.70 | 4,017.14 | 1.44 | 62,766.86 | 91,427 | 20.01 | 45,732 | 18.82 | 18.37 | 55 |
| 57 | 20-Aug | 3,957.50 | 3,996.00 | 3,925.90 | 3,958.50 | 3,964.69 | 0.50 | 61,872.81 | 63,541 | 13.91 | 34,931 | 14.37 | 13.85 | 42 |
| 58 | 19-Aug | 3,925.00 | 3,958.00 | 3,894.20 | 3,939.00 | 3,923.13 | 0.45 | 61,568.00 | 25,024 | 5.48 | 14,135 | 5.82 | 5.55 | 17 |
| 59 | 18-Aug | 3,880.00 | 3,947.90 | 3,865.00 | 3,921.40 | 3,906.95 | 1.64 | 61,292.92 | 50,440 | 11.04 | 31,605 | 13.01 | 12.35 | 38 |
| 60 | 14-Aug | 3,918.50 | 3,947.50 | 3,828.20 | 3,858.00 | 3,879.29 | -1.42 | 60,301.00 | 27,178 | 5.95 | 15,788 | 6.50 | 6.12 | 19 |
| 61 | 13-Aug | 3,866.20 | 3,956.00 | 3,866.20 | 3,913.50 | 3,927.58 | 1.12 | 61,169.44 | 21,604 | 4.73 | 11,113 | 4.57 | 4.36 | 13 |
| 62 | 12-Aug | 3,902.00 | 3,920.10 | 3,856.10 | 3,870.30 | 3,885.72 | 0.00 | 60,494.21 | 30,223 | 6.61 | 19,041 | 7.84 | 7.40 | 23 |
| 63 | 11-Aug | 3,880.00 | 3,911.50 | 3,828.10 | 3,870.20 | 3,868.82 | -0.86 | 60,492.65 | 21,095 | 4.62 | 9,151 | 3.77 | 3.54 | 11 |
| 64 | 08-Aug | 4,029.50 | 4,051.00 | 3,855.60 | 3,903.90 | 3,953.26 | -2.49 | 61,019.39 | 39,036 | 8.54 | 24,022 | 9.89 | 9.50 | 29 |
| 65 | 07-Aug | 4,033.00 | 4,060.60 | 3,978.00 | 4,003.40 | 4,000.94 | -1.74 | 62,574.61 | 55,690 | 12.19 | 39,719 | 16.35 | 15.89 | 48 |
| 66 | 06-Aug | 4,200.00 | 4,220.00 | 4,060.00 | 4,074.30 | 4,110.89 | -1.86 | 63,682.80 | 73,114 | 16.00 | 46,046 | 18.95 | 18.93 | 55 |
| 67 | 05-Aug | 4,095.00 | 4,184.80 | 4,046.60 | 4,151.70 | 4,144.33 | 2.31 | 64,892.59 | 130,606 | 28.59 | 66,029 | 27.17 | 27.36 | 79 |
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