| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,930.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 811.0 | Barrier: 1,623.0; Drift%: -0.85 |
| Basic Industry: Auto Components & Equipments | Total Equity: 31,976,279 | Low52 Date: 07-Apr-2025 | SHP: 21.19 / 16.92 / 29.1 / 32.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,191.4 / 808.15 | Month: 1,800.0 / 1,621.1 | Week: 1,901.4 / 1,751.6 | Day: 1,645.0 / 1,573.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,596.90 | 1,645.00 | 1,573.60 | 1,609.40 | 1,618.73 | 0.79 | 5,146.26 | 79,954 | 1.78 | 38,682 | 1.74 | 6.26 | 37 |
| 2 | 06-Apr | 1,590.00 | 1,610.70 | 1,563.20 | 1,596.80 | 1,590.50 | -0.44 | 5,105.97 | 60,196 | 1.34 | 28,239 | 1.27 | 4.49 | 27 |
| 3 | 02-Apr | 1,572.80 | 1,610.60 | 1,544.50 | 1,603.90 | 1,584.92 | 1.06 | 5,128.68 | 64,354 | 1.44 | 35,265 | 1.58 | 5.59 | 34 |
| 4 | 01-Apr | 1,622.00 | 1,623.00 | 1,570.90 | 1,587.00 | 1,593.12 | 2.33 | 5,074.00 | 83,101 | 1.86 | 45,529 | 2.04 | 7.25 | 43 |
| 5 | 30-Mar | 1,578.00 | 1,608.10 | 1,525.30 | 1,550.90 | 1,547.75 | -4.03 | 4,959.20 | 218,563 | 4.88 | 109,256 | 4.90 | 16.91 | 104 |
| 6 | 27-Mar | 1,629.40 | 1,645.60 | 1,593.00 | 1,616.10 | 1,613.26 | -2.28 | 5,167.69 | 85,309 | 1.90 | 45,393 | 2.04 | 7.32 | 43 |
| 7 | 25-Mar | 1,588.00 | 1,666.00 | 1,588.00 | 1,653.80 | 1,652.17 | 4.14 | 5,288.24 | 126,724 | 2.83 | 80,449 | 3.61 | 13.29 | 77 |
| 8 | 24-Mar | 1,565.00 | 1,599.00 | 1,527.20 | 1,588.00 | 1,568.75 | 4.57 | 5,077.00 | 76,546 | 1.71 | 37,686 | 1.69 | 5.91 | 36 |
| 9 | 23-Mar | 1,560.00 | 1,561.70 | 1,503.00 | 1,518.60 | 1,519.77 | -4.12 | 4,855.92 | 103,596 | 2.31 | 56,688 | 2.54 | 8.62 | 54 |
| 10 | 20-Mar | 1,609.90 | 1,625.90 | 1,560.00 | 1,583.80 | 1,588.01 | -0.79 | 5,064.40 | 71,339 | 1.59 | 36,309 | 1.63 | 5.77 | 35 |
| 11 | 19-Mar | 1,630.00 | 1,635.00 | 1,583.40 | 1,596.40 | 1,602.82 | -3.69 | 5,104.69 | 68,546 | 1.53 | 35,978 | 1.61 | 5.77 | 34 |
| 12 | 18-Mar | 1,635.80 | 1,674.90 | 1,619.80 | 1,657.50 | 1,655.37 | 2.34 | 5,300.07 | 72,737 | 1.62 | 35,519 | 1.59 | 5.88 | 34 |
| 13 | 17-Mar | 1,602.00 | 1,626.50 | 1,566.30 | 1,619.60 | 1,597.70 | 2.49 | 5,178.88 | 91,324 | 2.04 | 40,946 | 1.84 | 6.54 | 39 |
| 14 | 16-Mar | 1,563.90 | 1,593.50 | 1,525.20 | 1,580.20 | 1,559.31 | 1.80 | 5,052.89 | 98,451 | 2.20 | 42,483 | 1.91 | 6.62 | 41 |
| 15 | 13-Mar | 1,600.00 | 1,600.80 | 1,539.90 | 1,552.20 | 1,556.71 | -3.38 | 4,963.36 | 178,717 | 3.99 | 104,802 | 4.70 | 16.31 | 100 |
| 16 | 12-Mar | 1,620.00 | 1,621.60 | 1,561.10 | 1,606.50 | 1,588.15 | -0.93 | 5,136.99 | 140,954 | 3.15 | 73,583 | 3.30 | 11.69 | 70 |
| 17 | 11-Mar | 1,682.00 | 1,697.40 | 1,601.00 | 1,621.60 | 1,637.21 | -4.54 | 5,185.27 | 124,401 | 2.78 | 74,119 | 3.33 | 12.13 | 71 |
| 18 | 10-Mar | 1,625.00 | 1,706.10 | 1,615.00 | 1,698.70 | 1,669.25 | 6.20 | 5,431.81 | 106,339 | 2.37 | 48,677 | 2.18 | 8.13 | 46 |
| 19 | 09-Mar | 1,596.90 | 1,609.90 | 1,550.00 | 1,599.50 | 1,574.13 | -2.03 | 5,114.61 | 153,846 | 3.43 | 72,335 | 3.25 | 11.39 | 69 |
| 20 | 06-Mar | 1,684.00 | 1,689.90 | 1,611.70 | 1,632.60 | 1,639.22 | -2.40 | 5,220.45 | 95,015 | 2.12 | 54,468 | 2.44 | 8.93 | 52 |
| 21 | 05-Mar | 1,689.60 | 1,689.60 | 1,650.00 | 1,672.70 | 1,667.46 | 0.49 | 5,348.67 | 81,025 | 1.81 | 40,863 | 1.83 | 6.81 | 39 |
| 22 | 04-Mar | 1,682.00 | 1,686.50 | 1,656.90 | 1,664.60 | 1,667.51 | -3.27 | 5,322.77 | 103,864 | 2.32 | 57,727 | 2.59 | 9.63 | 55 |
| 23 | 02-Mar | 1,656.10 | 1,766.80 | 1,653.00 | 1,720.90 | 1,722.15 | -2.20 | 5,502.80 | 127,060 | 2.84 | 61,980 | 2.78 | 10.67 | 59 |
| 24 | 27-Feb | 1,805.80 | 1,818.70 | 1,751.60 | 1,759.70 | 1,769.23 | -3.29 | 5,626.87 | 115,971 | 2.59 | 67,931 | 3.05 | 12.02 | 65 |
| 25 | 26-Feb | 1,850.00 | 1,856.00 | 1,806.70 | 1,819.60 | 1,823.91 | -1.41 | 5,818.40 | 59,772 | 1.33 | 27,773 | 1.25 | 5.07 | 27 |
| 26 | 25-Feb | 1,846.00 | 1,858.50 | 1,825.10 | 1,845.60 | 1,845.94 | -0.02 | 5,901.54 | 55,146 | 1.23 | 28,122 | 1.26 | 5.19 | 27 |
| 27 | 24-Feb | 1,834.90 | 1,854.30 | 1,805.30 | 1,846.00 | 1,835.31 | 1.04 | 5,902.00 | 61,840 | 1.38 | 26,811 | 1.20 | 4.92 | 26 |
| 28 | 23-Feb | 1,901.40 | 1,901.40 | 1,815.00 | 1,827.00 | 1,842.38 | -0.51 | 5,842.00 | 143,630 | 3.21 | 83,712 | 3.76 | 15.42 | 80 |
| 29 | 20-Feb | 1,842.40 | 1,862.90 | 1,806.00 | 1,836.40 | 1,838.11 | -0.26 | 5,872.12 | 67,640 | 1.51 | 26,171 | 1.17 | 4.81 | 25 |
| 30 | 19-Feb | 1,885.70 | 1,930.00 | 1,832.40 | 1,841.10 | 1,882.33 | -0.90 | 5,887.15 | 143,863 | 3.21 | 51,656 | 2.32 | 9.72 | 49 |
| 31 | 18-Feb | 1,861.40 | 1,869.70 | 1,834.00 | 1,857.80 | 1,856.31 | -0.11 | 5,940.55 | 44,793 | 1.00 | 22,282 | 1.00 | 4.14 | 21 |
| 32 | 17-Feb | 1,822.00 | 1,875.00 | 1,802.80 | 1,859.90 | 1,843.06 | 1.91 | 5,947.27 | 88,512 | 1.98 | 44,988 | 2.02 | 8.29 | 43 |
| 33 | 16-Feb | 1,812.50 | 1,863.80 | 1,790.60 | 1,825.10 | 1,824.53 | 1.19 | 5,835.99 | 91,106 | 2.03 | 33,825 | 1.52 | 6.17 | 32 |
| 34 | 13-Feb | 1,865.00 | 1,903.50 | 1,790.60 | 1,803.60 | 1,837.67 | -5.25 | 5,767.24 | 112,915 | 2.52 | 55,946 | 2.51 | 10.28 | 53 |
| 35 | 12-Feb | 1,850.70 | 1,919.00 | 1,765.10 | 1,903.50 | 1,887.29 | 2.85 | 6,086.68 | 230,873 | 5.15 | 105,620 | 4.74 | 19.93 | 101 |
| 36 | 11-Feb | 1,807.70 | 1,865.90 | 1,790.40 | 1,850.70 | 1,841.64 | 3.37 | 5,917.85 | 234,531 | 5.24 | 120,121 | 5.39 | 22.12 | 115 |
| 37 | 10-Feb | 1,834.00 | 1,834.00 | 1,763.50 | 1,790.40 | 1,795.14 | -1.78 | 5,725.03 | 89,731 | 2.00 | 43,614 | 1.96 | 7.83 | 42 |
| 38 | 09-Feb | 1,767.10 | 1,832.00 | 1,741.50 | 1,822.90 | 1,812.52 | 3.73 | 5,828.96 | 172,335 | 3.85 | 85,175 | 3.82 | 15.44 | 81 |
| 39 | 06-Feb | 1,786.00 | 1,786.00 | 1,734.60 | 1,757.40 | 1,755.33 | -1.65 | 5,619.51 | 48,203 | 1.08 | 22,760 | 1.02 | 4.00 | 22 |
| 40 | 05-Feb | 1,780.00 | 1,796.10 | 1,721.00 | 1,786.80 | 1,764.73 | 0.98 | 5,713.52 | 100,584 | 2.25 | 53,994 | 2.42 | 9.53 | 52 |
| 41 | 04-Feb | 1,751.10 | 1,775.00 | 1,733.00 | 1,769.50 | 1,758.85 | 1.04 | 5,658.20 | 127,048 | 2.84 | 83,031 | 3.73 | 14.60 | 81 |
| 42 | 03-Feb | 1,700.00 | 1,768.00 | 1,672.50 | 1,751.20 | 1,736.08 | 6.80 | 5,599.69 | 224,240 | 5.01 | 111,004 | 4.98 | 19.27 | 108 |
| 43 | 02-Feb | 1,655.00 | 1,665.00 | 1,625.60 | 1,639.70 | 1,642.71 | -0.36 | 5,243.15 | 201,047 | 4.49 | 156,445 | 7.02 | 25.70 | 152 |
| 44 | 01-Feb | 1,682.90 | 1,688.00 | 1,595.40 | 1,645.60 | 1,645.12 | -1.36 | 5,262.02 | 86,750 | 1.94 | 50,713 | 2.28 | 8.34 | 49 |
| 45 | 30-Jan | 1,620.00 | 1,680.00 | 1,590.00 | 1,668.30 | 1,652.59 | 2.82 | 5,334.60 | 118,310 | 2.64 | 59,368 | 2.66 | 9.81 | 58 |
| 46 | 29-Jan | 1,700.00 | 1,712.30 | 1,568.00 | 1,622.60 | 1,618.85 | -2.41 | 5,188.47 | 438,433 | 9.79 | 185,645 | 8.33 | 30.05 | 180 |
| 47 | 28-Jan | 1,779.00 | 1,779.00 | 1,630.30 | 1,662.60 | 1,661.02 | 2.71 | 5,316.38 | 209,924 | 4.69 | 55,478 | 2.49 | 9.22 | 54 |
| 48 | 27-Jan | 1,578.50 | 1,627.20 | 1,527.80 | 1,618.70 | 1,586.55 | 3.01 | 5,176.00 | 110,616 | 2.47 | 60,770 | 2.73 | 9.64 | 59 |
| 49 | 23-Jan | 1,634.00 | 1,634.00 | 1,560.00 | 1,571.40 | 1,579.69 | -2.69 | 5,024.75 | 102,619 | 2.29 | 65,051 | 2.92 | 10.28 | 63 |
| 50 | 22-Jan | 1,602.70 | 1,626.80 | 1,578.00 | 1,614.80 | 1,608.76 | 2.91 | 5,163.53 | 85,845 | 1.92 | 44,352 | 1.99 | 7.14 | 43 |
| 51 | 21-Jan | 1,575.00 | 1,594.70 | 1,524.80 | 1,569.10 | 1,555.26 | -0.61 | 5,017.40 | 194,926 | 4.35 | 110,373 | 4.95 | 17.17 | 107 |
| 52 | 20-Jan | 1,662.00 | 1,662.00 | 1,555.50 | 1,578.80 | 1,592.14 | -5.05 | 5,048.41 | 341,773 | 7.63 | 217,722 | 9.77 | 34.66 | 211 |
| 53 | 19-Jan | 1,671.00 | 1,684.30 | 1,650.00 | 1,662.70 | 1,662.84 | -0.50 | 5,316.70 | 88,335 | 1.97 | 48,165 | 2.16 | 8.01 | 47 |
| 54 | 16-Jan | 1,697.10 | 1,712.20 | 1,665.00 | 1,671.00 | 1,681.83 | -0.81 | 5,343.00 | 49,335 | 1.10 | 26,127 | 1.17 | 4.39 | 25 |
| 55 | 14-Jan | 1,728.00 | 1,728.00 | 1,675.00 | 1,684.60 | 1,690.19 | -2.04 | 5,386.72 | 94,676 | 2.11 | 57,680 | 2.59 | 9.75 | 56 |
| 56 | 13-Jan | 1,680.00 | 1,728.00 | 1,669.60 | 1,719.60 | 1,709.85 | 3.17 | 5,498.64 | 130,319 | 2.91 | 58,775 | 2.64 | 10.05 | 57 |
| 57 | 12-Jan | 1,670.10 | 1,682.40 | 1,626.00 | 1,666.70 | 1,656.49 | -0.90 | 5,329.49 | 169,599 | 3.79 | 81,063 | 3.64 | 13.43 | 79 |
| 58 | 09-Jan | 1,746.00 | 1,756.00 | 1,675.00 | 1,681.90 | 1,707.33 | -4.25 | 5,378.09 | 171,502 | 3.83 | 97,717 | 4.39 | 16.68 | 95 |
| 59 | 08-Jan | 1,788.10 | 1,823.40 | 1,743.00 | 1,756.50 | 1,780.52 | -1.75 | 5,616.63 | 90,845 | 2.03 | 37,824 | 1.70 | 6.73 | 37 |
| 60 | 07-Jan | 1,773.00 | 1,812.90 | 1,771.30 | 1,787.80 | 1,794.85 | 0.22 | 5,716.72 | 64,645 | 1.44 | 32,532 | 1.46 | 5.84 | 32 |
| 61 | 06-Jan | 1,838.00 | 1,838.00 | 1,771.50 | 1,783.80 | 1,798.97 | -2.49 | 5,703.93 | 70,060 | 1.56 | 29,213 | 1.31 | 5.26 | 28 |
| 62 | 05-Jan | 1,847.00 | 1,865.80 | 1,812.00 | 1,829.30 | 1,835.04 | -0.59 | 5,849.42 | 111,484 | 2.49 | 46,162 | 2.07 | 8.47 | 45 |
| 63 | 02-Jan | 1,800.00 | 1,869.00 | 1,789.10 | 1,840.20 | 1,831.28 | 3.39 | 5,884.27 | 510,731 | 11.40 | 212,831 | 9.55 | 38.98 | 206 |
| 64 | 01-Jan | 1,760.00 | 1,790.00 | 1,723.40 | 1,779.80 | 1,758.70 | 4.72 | 5,691.14 | 201,516 | 4.50 | 74,885 | 3.36 | 13.17 | 73 |
| 65 | 31-Dec | 1,717.90 | 1,739.70 | 1,680.00 | 1,699.50 | 1,700.21 | -0.85 | 5,434.37 | 91,792 | 2.05 | 47,770 | 2.14 | 8.12 | 46 |
| 66 | 30-Dec | 1,729.00 | 1,740.00 | 1,680.00 | 1,714.00 | 1,711.51 | -1.18 | 5,480.00 | 62,006 | 1.38 | 30,028 | 1.35 | 5.14 | 30 |
| 67 | 29-Dec | 1,749.00 | 1,759.50 | 1,717.10 | 1,734.40 | 1,731.16 | -0.83 | 5,545.97 | 99,775 | 2.23 | 64,809 | 2.91 | 11.22 | 64 |
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