| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,248.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 1,106.5; Drift%: -4.95 |
| Industry: Auto Components | Face Value: 2; VWAP21: 1,048.76 | Low52 Price: 625.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 57,407,706 | Low52 Date: 07-Apr-2025 | SHP: 64.31 / 2.46 / 11.44 / 21.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 1,947.95 / 1,392.0 | Month: 1,153.7 / 1,014.6 | Week: 1,062.0 / 1,030.0 | Day: 1,071.9 / 1,005.0 | Sis67: 36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,040.00 | 1,071.90 | 1,005.00 | 1,054.30 | 1,050.96 | -10.23 | 6,052.49 | 821,432 | 65.26 | 349,597 | 53.26 | 36.74 | 279 |
| 2 | 11-Nov | 1,130.00 | 1,189.90 | 1,106.50 | 1,174.40 | 1,153.59 | 4.98 | 6,741.96 | 284,355 | 22.59 | 136,640 | 20.82 | 15.76 | 108 |
| 3 | 10-Nov | 1,125.00 | 1,125.00 | 1,105.00 | 1,118.70 | 1,116.72 | 0.30 | 6,422.20 | 88,540 | 7.03 | 55,540 | 8.46 | 6.20 | 44 |
| 4 | 07-Nov | 1,139.00 | 1,143.10 | 1,096.10 | 1,115.40 | 1,118.92 | -2.12 | 6,403.26 | 142,399 | 11.31 | 73,961 | 11.27 | 8.28 | 59 |
| 5 | 06-Nov | 1,091.00 | 1,183.00 | 1,090.50 | 1,139.60 | 1,156.11 | 5.09 | 6,542.18 | 590,633 | 46.92 | 191,322 | 29.15 | 22.12 | 151 |
| 6 | 04-Nov | 1,045.00 | 1,106.20 | 1,037.50 | 1,084.40 | 1,081.03 | 3.62 | 6,225.29 | 237,861 | 18.90 | 96,022 | 14.63 | 10.38 | 76 |
| 7 | 03-Nov | 1,032.00 | 1,051.00 | 1,032.00 | 1,046.50 | 1,043.13 | 1.21 | 6,007.72 | 22,435 | 1.78 | 15,021 | 2.29 | 1.57 | 12 |
| 8 | 31-Oct | 1,035.00 | 1,042.50 | 1,030.00 | 1,034.00 | 1,035.54 | -0.13 | 5,935.00 | 14,751 | 1.17 | 7,846 | 1.20 | 0.81 | 6 |
| 9 | 30-Oct | 1,044.80 | 1,050.00 | 1,031.90 | 1,035.30 | 1,038.00 | -0.51 | 5,943.42 | 17,715 | 1.41 | 10,847 | 1.65 | 1.00 | 9 |
| 10 | 29-Oct | 1,045.80 | 1,056.00 | 1,033.90 | 1,040.60 | 1,044.37 | 0.15 | 5,973.85 | 42,542 | 3.38 | 21,204 | 3.23 | 2.21 | 17 |
| 11 | 28-Oct | 1,048.80 | 1,060.90 | 1,035.90 | 1,039.00 | 1,045.28 | -0.93 | 5,964.00 | 28,275 | 2.25 | 15,660 | 2.39 | 1.64 | 12 |
| 12 | 27-Oct | 1,052.50 | 1,062.00 | 1,045.00 | 1,048.80 | 1,052.87 | -0.35 | 6,020.92 | 25,896 | 2.06 | 13,426 | 2.05 | 1.41 | 11 |
| 13 | 24-Oct | 1,069.90 | 1,069.90 | 1,043.10 | 1,052.50 | 1,053.15 | -0.89 | 6,042.16 | 27,303 | 2.17 | 10,183 | 1.55 | 1.07 | 8 |
| 14 | 23-Oct | 1,082.50 | 1,085.70 | 1,060.00 | 1,061.90 | 1,066.86 | -1.28 | 6,096.12 | 27,586 | 2.19 | 14,747 | 2.25 | 1.57 | 12 |
| 15 | 21-Oct | 1,071.00 | 1,084.80 | 1,067.10 | 1,075.70 | 1,076.70 | 1.39 | 6,175.35 | 16,404 | 1.30 | 11,445 | 1.74 | 1.23 | 9 |
| 16 | 20-Oct | 1,059.10 | 1,065.20 | 1,037.10 | 1,061.00 | 1,052.66 | 0.83 | 6,090.00 | 22,919 | 1.82 | 10,854 | 1.65 | 1.14 | 9 |
| 17 | 17-Oct | 1,060.00 | 1,066.60 | 1,045.60 | 1,052.30 | 1,053.26 | -0.26 | 6,041.01 | 23,899 | 1.90 | 13,387 | 2.04 | 1.41 | 11 |
| 18 | 16-Oct | 1,069.90 | 1,069.90 | 1,047.30 | 1,055.00 | 1,056.58 | -0.60 | 6,056.00 | 31,789 | 2.53 | 15,470 | 2.36 | 1.63 | 12 |
| 19 | 15-Oct | 1,015.10 | 1,090.00 | 1,015.10 | 1,061.40 | 1,050.79 | 4.52 | 6,093.25 | 66,988 | 5.32 | 40,913 | 6.23 | 4.30 | 32 |
| 20 | 14-Oct | 1,051.70 | 1,053.50 | 1,010.60 | 1,015.50 | 1,026.39 | -3.05 | 5,829.75 | 46,782 | 3.72 | 28,076 | 4.28 | 2.88 | 22 |
| 21 | 13-Oct | 1,032.00 | 1,064.00 | 1,032.00 | 1,047.50 | 1,049.76 | -0.80 | 6,013.46 | 37,657 | 2.99 | 18,139 | 2.76 | 1.90 | 14 |
| 22 | 10-Oct | 1,043.30 | 1,070.00 | 1,043.30 | 1,056.00 | 1,058.65 | 1.22 | 6,062.00 | 18,055 | 1.43 | 8,552 | 1.30 | 0.91 | 7 |
| 23 | 09-Oct | 1,057.60 | 1,074.90 | 1,034.00 | 1,043.30 | 1,048.33 | -2.17 | 5,989.35 | 48,803 | 3.88 | 24,028 | 3.66 | 2.52 | 19 |
| 24 | 08-Oct | 1,080.20 | 1,084.00 | 1,060.00 | 1,066.40 | 1,071.34 | -0.88 | 6,121.96 | 20,085 | 1.60 | 9,235 | 1.41 | 0.99 | 7 |
| 25 | 07-Oct | 1,092.90 | 1,109.00 | 1,070.70 | 1,075.90 | 1,088.87 | -1.23 | 6,176.50 | 53,956 | 4.29 | 23,233 | 3.54 | 2.53 | 18 |
| 26 | 06-Oct | 1,092.00 | 1,099.00 | 1,070.00 | 1,089.30 | 1,084.85 | 0.26 | 6,253.42 | 48,588 | 3.86 | 24,531 | 3.74 | 2.66 | 19 |
| 27 | 03-Oct | 1,057.50 | 1,090.60 | 1,056.40 | 1,086.50 | 1,076.59 | 2.74 | 6,237.35 | 48,909 | 3.89 | 30,475 | 4.64 | 3.28 | 24 |
| 28 | 01-Oct | 1,046.70 | 1,064.00 | 1,035.00 | 1,057.50 | 1,048.54 | 1.10 | 6,070.86 | 45,618 | 3.62 | 18,679 | 2.85 | 1.96 | 15 |
| 29 | 30-Sep | 1,060.00 | 1,073.60 | 1,040.00 | 1,046.00 | 1,056.03 | -2.03 | 6,004.00 | 44,670 | 3.55 | 25,005 | 3.81 | 2.64 | 20 |
| 30 | 29-Sep | 1,048.00 | 1,134.00 | 1,045.20 | 1,067.70 | 1,081.74 | 2.05 | 6,129.42 | 243,231 | 19.32 | 102,882 | 15.67 | 11.13 | 81 |
| 31 | 26-Sep | 1,081.30 | 1,087.10 | 1,040.40 | 1,046.30 | 1,061.68 | -4.13 | 6,006.57 | 65,447 | 5.20 | 32,307 | 4.92 | 3.43 | 26 |
| 32 | 25-Sep | 1,116.70 | 1,134.40 | 1,087.00 | 1,091.40 | 1,109.78 | -2.98 | 6,265.48 | 59,617 | 4.74 | 24,979 | 3.81 | 2.77 | 20 |
| 33 | 24-Sep | 1,137.90 | 1,153.70 | 1,115.00 | 1,124.90 | 1,134.24 | -0.78 | 6,457.79 | 103,122 | 8.19 | 48,332 | 7.36 | 5.48 | 38 |
| 34 | 23-Sep | 1,092.00 | 1,146.00 | 1,082.20 | 1,133.80 | 1,123.54 | 4.32 | 6,508.89 | 202,817 | 16.11 | 95,822 | 14.60 | 10.77 | 76 |
| 35 | 22-Sep | 1,071.00 | 1,134.40 | 1,066.50 | 1,086.80 | 1,103.72 | 1.49 | 6,239.07 | 226,094 | 17.96 | 88,547 | 13.49 | 9.77 | 70 |
| 36 | 19-Sep | 1,058.00 | 1,081.00 | 1,058.00 | 1,070.80 | 1,069.96 | 1.27 | 6,147.22 | 38,224 | 3.04 | 20,180 | 3.07 | 2.16 | 16 |
| 37 | 18-Sep | 1,075.00 | 1,080.00 | 1,050.50 | 1,057.40 | 1,063.26 | -0.31 | 6,070.29 | 44,180 | 3.51 | 21,140 | 3.22 | 2.25 | 17 |
| 38 | 17-Sep | 1,075.00 | 1,081.00 | 1,055.80 | 1,060.70 | 1,065.71 | -1.09 | 6,089.24 | 33,662 | 2.67 | 21,591 | 3.29 | 2.30 | 17 |
| 39 | 16-Sep | 1,053.40 | 1,075.40 | 1,052.00 | 1,072.40 | 1,070.21 | 1.80 | 6,156.40 | 43,559 | 3.46 | 26,514 | 4.04 | 2.84 | 21 |
| 40 | 15-Sep | 1,048.90 | 1,075.00 | 1,042.40 | 1,053.40 | 1,057.53 | 1.19 | 6,047.33 | 77,618 | 6.17 | 48,543 | 7.40 | 5.13 | 38 |
| 41 | 12-Sep | 1,059.30 | 1,059.30 | 1,032.80 | 1,041.00 | 1,044.09 | -0.60 | 5,976.00 | 28,273 | 2.25 | 15,933 | 2.43 | 1.66 | 13 |
| 42 | 11-Sep | 1,064.40 | 1,069.90 | 1,040.30 | 1,047.30 | 1,054.86 | -0.65 | 6,012.31 | 32,909 | 2.61 | 17,557 | 2.67 | 1.85 | 14 |
| 43 | 10-Sep | 1,058.00 | 1,081.40 | 1,050.00 | 1,054.10 | 1,064.60 | -0.37 | 6,051.35 | 35,440 | 2.82 | 17,119 | 2.61 | 1.82 | 14 |
| 44 | 09-Sep | 1,075.00 | 1,075.00 | 1,056.00 | 1,058.00 | 1,061.56 | -0.54 | 6,073.00 | 12,586 | 1.00 | 6,563 | 1.00 | 0.70 | 5 |
| 45 | 08-Sep | 1,057.50 | 1,075.20 | 1,053.20 | 1,063.70 | 1,065.19 | 0.59 | 6,106.46 | 26,689 | 2.12 | 12,683 | 1.93 | 1.35 | 10 |
| 46 | 05-Sep | 1,060.00 | 1,074.00 | 1,047.60 | 1,057.50 | 1,062.75 | -0.09 | 6,070.86 | 24,534 | 1.95 | 11,226 | 1.71 | 1.19 | 9 |
| 47 | 04-Sep | 1,080.00 | 1,102.30 | 1,051.70 | 1,058.40 | 1,073.69 | -1.15 | 6,076.03 | 62,178 | 4.94 | 39,077 | 5.95 | 4.20 | 31 |
| 48 | 03-Sep | 1,054.80 | 1,075.60 | 1,050.60 | 1,070.70 | 1,065.08 | 1.91 | 6,146.64 | 74,900 | 5.95 | 53,014 | 8.08 | 5.65 | 42 |
| 49 | 02-Sep | 1,040.70 | 1,081.80 | 1,039.50 | 1,050.60 | 1,058.45 | 0.55 | 6,031.25 | 86,496 | 6.87 | 46,789 | 7.13 | 4.95 | 37 |
| 50 | 01-Sep | 1,021.10 | 1,049.60 | 1,014.60 | 1,044.90 | 1,038.32 | 2.33 | 5,998.53 | 20,266 | 1.61 | 10,704 | 1.63 | 1.11 | 8 |
| 51 | 29-Aug | 1,040.00 | 1,049.00 | 1,014.90 | 1,021.10 | 1,031.49 | -1.36 | 5,861.90 | 28,349 | 2.25 | 13,803 | 2.10 | 1.42 | 11 |
| 52 | 28-Aug | 1,030.00 | 1,047.90 | 1,017.00 | 1,035.20 | 1,034.31 | 0.37 | 5,942.85 | 46,161 | 3.67 | 23,316 | 3.55 | 2.41 | 18 |
| 53 | 26-Aug | 1,052.00 | 1,059.10 | 1,025.00 | 1,031.40 | 1,039.11 | -2.10 | 5,921.03 | 29,790 | 2.37 | 16,848 | 2.57 | 1.75 | 13 |
| 54 | 25-Aug | 1,060.40 | 1,067.70 | 1,045.00 | 1,053.50 | 1,055.29 | -0.40 | 6,047.90 | 24,063 | 1.91 | 11,961 | 1.82 | 1.26 | 9 |
| 55 | 22-Aug | 1,092.10 | 1,092.10 | 1,055.40 | 1,057.70 | 1,064.55 | -2.18 | 6,072.01 | 27,031 | 2.15 | 13,425 | 2.05 | 1.43 | 11 |
| 56 | 21-Aug | 1,074.00 | 1,099.00 | 1,071.20 | 1,081.30 | 1,087.57 | 1.39 | 6,207.50 | 49,829 | 3.96 | 23,464 | 3.57 | 2.55 | 19 |
| 57 | 20-Aug | 1,080.70 | 1,113.40 | 1,052.10 | 1,066.50 | 1,085.67 | -0.33 | 6,122.53 | 79,910 | 6.35 | 28,635 | 4.36 | 3.11 | 23 |
| 58 | 19-Aug | 1,039.10 | 1,078.00 | 1,038.20 | 1,070.00 | 1,059.49 | 2.97 | 6,142.00 | 64,076 | 5.09 | 38,053 | 5.80 | 4.03 | 30 |
| 59 | 18-Aug | 1,045.00 | 1,050.40 | 1,016.20 | 1,039.10 | 1,034.20 | 1.99 | 5,965.23 | 44,392 | 3.53 | 22,032 | 3.36 | 2.28 | 17 |
| 60 | 14-Aug | 1,034.90 | 1,040.90 | 1,008.00 | 1,018.80 | 1,020.66 | -0.58 | 5,848.70 | 32,868 | 2.61 | 17,095 | 2.60 | 1.74 | 14 |
| 61 | 13-Aug | 1,039.40 | 1,059.90 | 1,020.10 | 1,024.70 | 1,038.07 | -1.53 | 5,882.57 | 47,275 | 3.76 | 22,881 | 3.49 | 2.38 | 18 |
| 62 | 12-Aug | 1,043.00 | 1,057.60 | 1,032.90 | 1,040.60 | 1,047.56 | -0.20 | 5,973.85 | 25,000 | 1.99 | 11,295 | 1.72 | 1.18 | 9 |
| 63 | 11-Aug | 1,086.90 | 1,090.00 | 1,041.50 | 1,042.70 | 1,052.68 | 0.12 | 5,985.90 | 60,298 | 4.79 | 24,966 | 3.80 | 2.63 | 20 |
| 64 | 08-Aug | 1,038.60 | 1,061.30 | 1,022.00 | 1,041.50 | 1,045.45 | 0.26 | 5,979.01 | 51,070 | 4.06 | 18,039 | 2.75 | 1.89 | 14 |
| 65 | 07-Aug | 1,037.70 | 1,070.00 | 1,009.80 | 1,038.80 | 1,029.94 | 0.13 | 5,963.51 | 54,409 | 4.32 | 23,178 | 3.53 | 2.39 | 19 |
| 66 | 06-Aug | 1,065.70 | 1,070.00 | 1,033.00 | 1,037.40 | 1,045.77 | -2.52 | 5,955.48 | 33,963 | 2.70 | 15,877 | 2.42 | 1.66 | 13 |
| 67 | 05-Aug | 1,052.00 | 1,077.00 | 1,042.00 | 1,064.20 | 1,061.72 | 1.67 | 6,109.33 | 64,472 | 5.12 | 19,707 | 3.00 | 2.09 | 16 |
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