Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHIVAMAUTO, Shivam Autotech Limited, INE637H01024, Listing: 21-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 57.38 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: Low52 Price: 24.8 Barrier: 30.38; Drift%: -10.39
Basic Industry: Auto Components & Equipments Total Equity: 131,495,219 Low52 Date: 07-Apr-2025 SHP: 69.52 / 0.0 / 7.06 / 23.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.85 / 25.11 Month: 33.78 / 29.48 Week: 28.92 / 27.75 Day: 28.68 / 27.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 28.20 28.68 27.11 27.52 27.79 -2.17 361.87 74,880 3.54 43,439 3.53 0.12 14
2 26-Aug 29.49 29.50 28.01 28.13 28.48 -3.40 369.90 72,957 3.44 46,777 3.80 0.13 15
3 25-Aug 29.15 29.92 29.00 29.12 29.31 -0.61 382.91 44,216 2.09 29,432 2.39 0.09 10
4 22-Aug 30.50 30.74 28.90 29.30 29.52 -3.46 385.28 93,335 4.41 52,179 4.24 0.15 17
5 21-Aug 31.50 31.50 30.00 30.35 30.59 -2.88 399.09 60,271 2.85 33,642 2.73 0.10 11
6 20-Aug 31.25 31.80 30.90 31.25 31.36 0.48 410.92 85,074 4.02 46,579 3.78 0.15 15
7 19-Aug 28.85 31.50 28.22 31.10 30.39 9.35 408.95 293,691 13.87 126,253 10.26 0.38 41
8 18-Aug 28.80 29.99 28.24 28.44 28.81 0.18 373.97 102,584 4.84 51,689 4.20 0.15 17
9 14-Aug 28.19 28.80 27.93 28.39 28.39 1.76 373.31 33,752 1.59 23,506 1.91 0.07 8
10 13-Aug 28.05 28.66 27.80 27.90 28.15 -0.07 366.87 33,508 1.58 23,977 1.95 0.07 8
11 12-Aug 28.00 28.68 27.75 27.92 28.08 -0.64 367.13 22,404 1.06 12,310 1.00 0.03 4
12 11-Aug 28.52 28.92 27.96 28.10 28.22 0.54 369.50 26,023 1.23 17,420 1.41 0.05 6
13 08-Aug 28.05 29.02 27.75 27.95 28.49 -0.25 367.53 67,781 3.20 35,463 2.88 0.10 12
14 07-Aug 29.38 29.38 27.80 28.02 28.16 -2.78 368.45 59,015 2.79 44,765 3.64 0.13 15
15 06-Aug 30.30 30.30 28.55 28.82 29.20 -3.19 378.97 31,541 1.49 18,125 1.47 0.05 6
16 05-Aug 29.50 29.99 29.06 29.77 29.49 2.62 391.46 39,023 1.84 29,067 2.36 0.09 9
17 04-Aug 29.02 29.95 28.62 29.01 29.08 0.14 381.47 32,054 1.51 20,468 1.66 0.06 7
18 01-Aug 29.30 30.38 28.60 28.97 29.29 -2.62 380.94 75,516 3.57 56,773 4.61 0.17 18
19 31-Jul 29.75 30.34 29.48 29.75 29.82 -0.80 391.20 38,852 1.83 28,773 2.34 0.09 9
20 30-Jul 30.88 30.88 29.90 29.99 30.16 -1.28 394.35 64,743 3.06 45,446 3.69 0.14 15
21 29-Jul 30.72 30.88 30.20 30.38 30.50 -0.07 399.48 27,427 1.29 17,644 1.43 0.05 6
22 28-Jul 30.30 31.00 30.30 30.40 30.58 -0.59 399.75 57,582 2.72 36,874 3.00 0.11 12
23 25-Jul 31.20 31.20 30.50 30.58 30.69 -1.92 402.11 72,917 3.44 56,787 4.61 0.17 18
24 24-Jul 31.90 31.90 31.00 31.18 31.49 -2.47 410.00 52,976 2.50 33,658 2.73 0.11 11
25 23-Jul 32.50 32.56 31.10 31.97 31.76 -0.68 420.39 117,441 5.54 75,070 6.10 0.24 24
26 22-Jul 31.64 33.78 30.85 32.19 32.65 2.88 423.28 402,360 19.00 183,639 14.92 0.60 60
27 21-Jul 30.90 31.89 30.22 31.29 31.13 0.10 411.45 144,521 6.82 80,940 6.57 0.25 26
28 18-Jul 31.57 31.80 30.53 31.26 31.30 1.96 411.05 88,386 4.17 44,967 3.65 0.14 15
29 17-Jul 30.05 32.50 30.05 30.66 31.40 1.39 403.16 377,632 17.83 160,307 13.02 0.50 52
30 16-Jul 30.10 30.70 30.10 30.24 30.34 0.20 397.64 44,006 2.08 27,665 2.25 0.08 9
31 15-Jul 30.40 30.70 30.00 30.18 30.22 -0.66 396.85 70,151 3.31 51,800 4.21 0.16 17
32 14-Jul 30.62 31.00 30.12 30.38 30.45 -0.78 399.48 48,964 2.31 34,317 2.79 0.10 11
33 11-Jul 31.20 31.30 30.50 30.62 30.72 -1.13 402.64 21,179 1.00 13,195 1.07 0.04 4
34 10-Jul 31.50 31.50 30.60 30.97 31.11 -0.90 407.24 26,243 1.24 18,447 1.50 0.06 6
35 09-Jul 31.44 31.99 30.50 31.25 31.29 1.99 410.92 163,115 7.70 71,099 5.78 0.22 23
36 08-Jul 30.64 31.18 30.50 30.64 30.71 -0.91 402.90 36,385 1.72 17,540 1.42 0.05 6
37 07-Jul 30.38 31.28 30.06 30.92 30.95 1.78 406.58 91,547 4.32 63,516 5.16 0.20 21
38 04-Jul 31.50 31.50 30.25 30.38 30.52 -0.43 399.48 95,737 4.52 69,435 5.64 0.21 23
39 03-Jul 31.26 31.67 30.32 30.51 30.83 -0.59 401.19 110,401 5.21 67,246 5.46 0.21 22
40 02-Jul 31.63 31.79 30.04 30.69 30.87 -2.51 403.56 85,673 4.04 53,041 4.31 0.16 17
41 01-Jul 32.32 32.70 31.05 31.48 31.58 -2.57 413.95 91,181 4.31 52,755 4.29 0.17 17
42 30-Jun 32.68 33.35 32.00 32.31 32.67 0.59 424.86 99,835 4.71 55,193 4.48 0.18 18
43 27-Jun 32.47 32.47 31.62 32.12 31.96 -0.16 422.36 83,119 3.92 44,394 3.61 0.14 16
44 26-Jun 30.61 32.87 30.61 32.17 32.02 4.08 423.02 200,993 9.49 75,603 6.14 0.24 26
45 25-Jun 30.62 31.29 30.62 30.91 30.96 1.01 406.45 47,832 2.26 31,851 2.59 0.10 11
46 24-Jun 31.31 31.66 30.25 30.60 30.99 0.20 402.38 60,220 2.84 28,095 2.28 0.09 10
47 23-Jun 30.94 30.94 29.66 30.54 30.29 1.16 401.59 35,535 1.68 16,077 1.31 0.05 6
48 20-Jun 30.18 31.47 30.00 30.19 30.37 0.03 396.98 36,615 1.73 19,680 1.60 0.06 7
49 19-Jun 31.45 31.45 30.00 30.18 30.57 -0.76 396.85 72,657 3.43 35,114 2.85 0.11 12
50 18-Jun 32.98 32.98 30.11 30.41 30.97 -4.07 399.88 146,744 6.93 75,937 6.17 0.24 27
51 17-Jun 32.67 32.67 31.60 31.70 32.00 -1.71 416.84 35,435 1.67 22,623 1.84 0.00 8
52 16-Jun 31.70 32.83 31.70 32.25 32.11 0.22 424.07 48,891 2.31 27,904 2.27 0.09 10
53 13-Jun 32.25 32.49 31.53 32.18 32.12 -0.59 423.15 69,899 3.30 37,275 3.03 0.12 13
54 12-Jun 33.59 34.44 31.30 32.37 33.14 -3.63 425.65 87,663 4.14 42,856 3.48 0.14 15
55 11-Jun 32.83 34.80 32.83 33.59 34.02 2.53 441.69 248,340 11.73 101,360 8.23 0.34 35
56 10-Jun 33.16 33.79 32.40 32.76 33.10 -1.18 430.78 76,408 3.61 50,676 4.12 0.17 18
57 09-Jun 33.28 33.99 32.40 33.15 33.12 3.40 435.91 129,208 6.10 58,072 4.72 0.19 20
58 06-Jun 32.00 33.00 31.91 32.06 32.41 1.04 421.57 71,210 3.36 33,973 2.76 0.11 12
59 05-Jun 32.40 33.18 30.90 31.73 31.93 -1.31 417.23 136,114 6.43 76,211 6.19 0.24 27
60 04-Jun 33.26 33.51 31.62 32.15 32.39 -4.23 422.76 83,377 3.94 47,759 3.88 0.15 17
61 03-Jun 33.45 34.64 32.72 33.57 33.76 1.30 441.43 151,673 7.16 85,564 6.95 0.29 30
62 02-Jun 32.45 33.50 31.61 33.14 32.40 2.73 435.78 153,543 7.25 94,121 7.65 0.30 33
63 30-May 33.68 33.85 31.80 32.26 32.55 -3.76 424.20 204,474 9.65 101,033 8.21 0.33 35
64 29-May 31.05 35.10 30.60 33.52 33.96 9.51 440.77 932,005 44.00 265,460 21.56 0.90 93
65 28-May 30.85 31.39 29.96 30.61 30.44 1.09 402.51 80,442 3.80 45,849 3.72 0.14 16
66 27-May 30.57 30.70 30.03 30.28 30.31 -0.95 398.17 47,392 2.24 22,956 1.86 0.07 8
67 26-May 30.62 31.79 30.32 30.57 31.02 -0.16 401.98 90,568 4.28 38,760 3.15 0.12 14

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com