| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,407.5 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 1,304.9; Drift%: 2.85 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 808.15 | Barrier: 1,229.9; Drift%: 8.44 |
| Basic Industry: Auto Components & Equipments | Total Equity: 31,333,154 | Low52 Date: 17-Mar-2025 | SHP: 21.6 / 16.91 / 28.35 / 33.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,191.4 / 808.15 | Month: 1,316.2 / 1,181.5 | Week: 1,217.3 / 1,145.0 | Day: 1,369.9 / 1,337.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,358.90 | 1,369.90 | 1,337.00 | 1,343.20 | 1,352.25 | -1.32 | 4,208.67 | 107,055 | 3.25 | 57,514 | 3.34 | 7.78 | 55 |
| 2 | 26-Aug | 1,346.00 | 1,376.60 | 1,325.10 | 1,361.20 | 1,359.61 | 1.11 | 4,265.07 | 145,937 | 4.43 | 54,247 | 3.15 | 7.38 | 52 |
| 3 | 25-Aug | 1,404.90 | 1,407.50 | 1,341.00 | 1,346.30 | 1,365.90 | -2.36 | 4,218.38 | 156,629 | 4.75 | 72,794 | 4.22 | 9.94 | 70 |
| 4 | 22-Aug | 1,357.80 | 1,394.50 | 1,340.00 | 1,378.90 | 1,369.51 | 2.63 | 4,320.53 | 207,066 | 6.28 | 97,204 | 5.64 | 13.31 | 94 |
| 5 | 21-Aug | 1,366.20 | 1,366.20 | 1,333.00 | 1,343.50 | 1,349.38 | -0.88 | 4,209.61 | 154,612 | 4.69 | 67,322 | 3.91 | 9.08 | 65 |
| 6 | 20-Aug | 1,305.00 | 1,383.50 | 1,304.90 | 1,355.40 | 1,353.46 | 3.77 | 4,246.90 | 736,575 | 22.35 | 346,610 | 20.11 | 46.91 | 334 |
| 7 | 19-Aug | 1,223.70 | 1,354.00 | 1,210.00 | 1,306.20 | 1,312.94 | 7.46 | 4,092.74 | 1,093,003 | 33.17 | 336,008 | 19.49 | 44.12 | 324 |
| 8 | 18-Aug | 1,200.00 | 1,229.00 | 1,199.50 | 1,215.50 | 1,218.13 | 3.32 | 3,808.54 | 188,058 | 5.71 | 116,377 | 6.75 | 14.18 | 112 |
| 9 | 14-Aug | 1,205.00 | 1,217.30 | 1,161.00 | 1,176.40 | 1,188.90 | -2.02 | 3,686.03 | 70,227 | 2.13 | 41,974 | 2.43 | 4.99 | 40 |
| 10 | 13-Aug | 1,191.30 | 1,210.70 | 1,186.00 | 1,200.60 | 1,199.47 | 0.78 | 3,761.86 | 37,887 | 1.15 | 22,684 | 1.32 | 2.72 | 22 |
| 11 | 12-Aug | 1,165.00 | 1,205.40 | 1,152.20 | 1,191.30 | 1,187.79 | 2.01 | 3,732.72 | 58,487 | 1.77 | 32,570 | 1.89 | 3.87 | 31 |
| 12 | 11-Aug | 1,187.80 | 1,187.80 | 1,145.00 | 1,167.80 | 1,166.94 | -0.38 | 3,659.09 | 58,966 | 1.79 | 26,268 | 1.52 | 3.07 | 26 |
| 13 | 08-Aug | 1,173.60 | 1,179.00 | 1,146.10 | 1,172.30 | 1,164.19 | -0.10 | 3,673.19 | 55,515 | 1.68 | 29,970 | 1.74 | 3.49 | 29 |
| 14 | 07-Aug | 1,149.10 | 1,177.30 | 1,131.30 | 1,173.50 | 1,159.04 | 1.88 | 3,676.95 | 80,880 | 2.45 | 44,843 | 2.60 | 5.20 | 44 |
| 15 | 06-Aug | 1,186.90 | 1,191.80 | 1,134.60 | 1,151.90 | 1,155.33 | -1.00 | 3,609.27 | 55,479 | 1.68 | 31,063 | 1.80 | 3.59 | 30 |
| 16 | 05-Aug | 1,182.00 | 1,185.90 | 1,155.20 | 1,163.50 | 1,170.56 | -1.71 | 3,645.61 | 41,796 | 1.27 | 22,756 | 1.32 | 2.66 | 22 |
| 17 | 04-Aug | 1,160.10 | 1,197.90 | 1,159.50 | 1,183.70 | 1,177.24 | 2.36 | 3,708.91 | 82,406 | 2.50 | 41,193 | 2.39 | 4.85 | 40 |
| 18 | 01-Aug | 1,229.90 | 1,229.90 | 1,140.10 | 1,156.40 | 1,181.70 | -5.77 | 3,623.37 | 130,372 | 3.96 | 69,533 | 4.03 | 8.22 | 68 |
| 19 | 31-Jul | 1,251.10 | 1,251.30 | 1,217.10 | 1,227.20 | 1,231.36 | -1.93 | 3,845.20 | 91,044 | 2.76 | 46,567 | 2.70 | 5.73 | 46 |
| 20 | 30-Jul | 1,260.00 | 1,270.00 | 1,225.40 | 1,251.30 | 1,247.85 | 1.06 | 3,920.72 | 203,259 | 6.17 | 102,772 | 5.96 | 12.82 | 101 |
| 21 | 29-Jul | 1,230.00 | 1,254.00 | 1,181.50 | 1,238.20 | 1,212.18 | 1.23 | 3,879.67 | 215,307 | 6.53 | 94,754 | 5.50 | 11.49 | 93 |
| 22 | 28-Jul | 1,250.10 | 1,259.90 | 1,212.20 | 1,223.20 | 1,225.40 | -2.10 | 3,832.67 | 127,491 | 3.87 | 72,595 | 4.21 | 8.90 | 71 |
| 23 | 25-Jul | 1,247.60 | 1,275.90 | 1,245.00 | 1,249.40 | 1,260.22 | -0.92 | 3,914.76 | 78,586 | 2.38 | 49,020 | 2.84 | 6.18 | 48 |
| 24 | 24-Jul | 1,270.00 | 1,283.00 | 1,257.00 | 1,261.00 | 1,267.96 | -0.49 | 3,951.00 | 73,020 | 2.22 | 37,521 | 2.18 | 4.76 | 37 |
| 25 | 23-Jul | 1,244.00 | 1,275.00 | 1,232.00 | 1,267.20 | 1,258.15 | 2.51 | 3,970.54 | 91,270 | 2.77 | 49,191 | 2.85 | 6.19 | 48 |
| 26 | 22-Jul | 1,227.80 | 1,242.00 | 1,218.20 | 1,236.20 | 1,232.42 | 0.68 | 3,873.40 | 43,094 | 1.31 | 24,367 | 1.41 | 3.00 | 24 |
| 27 | 21-Jul | 1,243.90 | 1,243.90 | 1,206.00 | 1,227.80 | 1,222.64 | -0.57 | 3,847.08 | 114,886 | 3.49 | 67,204 | 3.90 | 8.22 | 66 |
| 28 | 18-Jul | 1,247.70 | 1,262.80 | 1,222.20 | 1,234.80 | 1,238.17 | -1.51 | 3,869.02 | 77,189 | 2.34 | 41,855 | 2.43 | 5.18 | 41 |
| 29 | 17-Jul | 1,239.00 | 1,260.70 | 1,235.80 | 1,253.70 | 1,252.01 | 1.23 | 3,928.24 | 41,502 | 1.26 | 18,740 | 1.09 | 2.35 | 18 |
| 30 | 16-Jul | 1,249.00 | 1,254.90 | 1,235.10 | 1,238.50 | 1,242.41 | -1.25 | 3,880.61 | 32,951 | 1.00 | 17,237 | 1.00 | 2.14 | 17 |
| 31 | 15-Jul | 1,201.80 | 1,260.00 | 1,201.80 | 1,254.20 | 1,240.79 | 3.64 | 3,929.80 | 95,691 | 2.90 | 50,316 | 2.92 | 6.24 | 49 |
| 32 | 14-Jul | 1,211.40 | 1,239.00 | 1,194.00 | 1,210.10 | 1,210.78 | -0.41 | 3,791.62 | 156,866 | 4.76 | 88,552 | 5.14 | 10.72 | 87 |
| 33 | 11-Jul | 1,265.90 | 1,267.40 | 1,200.70 | 1,215.10 | 1,228.64 | -4.01 | 3,807.29 | 154,228 | 4.68 | 87,806 | 5.09 | 10.79 | 86 |
| 34 | 10-Jul | 1,268.00 | 1,286.90 | 1,257.70 | 1,265.90 | 1,270.50 | 0.13 | 3,966.46 | 83,577 | 2.54 | 41,770 | 2.42 | 5.31 | 41 |
| 35 | 09-Jul | 1,268.10 | 1,283.80 | 1,241.80 | 1,264.20 | 1,265.35 | -0.31 | 3,961.14 | 108,595 | 3.30 | 48,155 | 2.79 | 6.09 | 47 |
| 36 | 08-Jul | 1,263.00 | 1,274.90 | 1,251.10 | 1,268.10 | 1,264.51 | 1.04 | 3,973.36 | 45,334 | 1.38 | 21,355 | 1.24 | 2.70 | 21 |
| 37 | 07-Jul | 1,277.20 | 1,287.90 | 1,247.20 | 1,255.10 | 1,261.68 | -1.72 | 3,932.62 | 84,543 | 2.57 | 43,066 | 2.50 | 5.43 | 42 |
| 38 | 04-Jul | 1,305.00 | 1,315.00 | 1,260.00 | 1,277.10 | 1,285.90 | -1.45 | 4,001.56 | 140,765 | 4.27 | 58,119 | 3.37 | 7.47 | 57 |
| 39 | 03-Jul | 1,255.00 | 1,316.20 | 1,243.00 | 1,295.90 | 1,286.39 | 3.85 | 4,060.46 | 315,370 | 9.57 | 196,711 | 11.41 | 25.30 | 193 |
| 40 | 02-Jul | 1,262.70 | 1,265.60 | 1,241.50 | 1,247.80 | 1,252.29 | -0.32 | 3,909.75 | 52,525 | 1.59 | 26,582 | 1.54 | 3.33 | 26 |
| 41 | 01-Jul | 1,295.00 | 1,305.60 | 1,240.50 | 1,251.80 | 1,264.27 | -2.44 | 3,922.28 | 124,239 | 3.77 | 54,058 | 3.14 | 6.83 | 53 |
| 42 | 30-Jun | 1,251.40 | 1,290.00 | 1,248.60 | 1,283.10 | 1,270.07 | 2.04 | 4,020.36 | 92,917 | 2.82 | 45,596 | 2.65 | 5.79 | 45 |
| 43 | 27-Jun | 1,271.70 | 1,279.50 | 1,240.00 | 1,257.40 | 1,253.75 | -1.12 | 3,939.83 | 115,837 | 3.52 | 53,343 | 3.09 | 6.69 | 52 |
| 44 | 26-Jun | 1,289.90 | 1,294.80 | 1,240.10 | 1,271.70 | 1,259.79 | -0.89 | 3,984.64 | 104,968 | 3.19 | 50,765 | 2.94 | 6.40 | 50 |
| 45 | 25-Jun | 1,234.00 | 1,292.30 | 1,225.90 | 1,283.10 | 1,260.44 | 4.99 | 4,020.36 | 151,913 | 4.61 | 68,762 | 3.99 | 8.67 | 67 |
| 46 | 24-Jun | 1,237.00 | 1,258.70 | 1,220.00 | 1,222.10 | 1,231.84 | -0.92 | 3,829.22 | 160,105 | 4.86 | 88,861 | 5.15 | 10.95 | 87 |
| 47 | 23-Jun | 1,222.00 | 1,254.70 | 1,221.70 | 1,233.40 | 1,236.62 | -0.48 | 3,864.63 | 151,652 | 4.60 | 100,845 | 5.85 | 12.47 | 99 |
| 48 | 20-Jun | 1,225.00 | 1,253.00 | 1,225.00 | 1,239.30 | 1,240.29 | 0.29 | 3,883.12 | 67,836 | 2.06 | 28,118 | 1.63 | 3.49 | 28 |
| 49 | 19-Jun | 1,252.00 | 1,280.50 | 1,230.00 | 1,235.70 | 1,250.55 | -1.90 | 3,871.84 | 96,524 | 2.93 | 43,677 | 2.53 | 5.46 | 43 |
| 50 | 18-Jun | 1,268.30 | 1,314.00 | 1,242.50 | 1,259.60 | 1,277.07 | -0.12 | 3,946.72 | 247,649 | 7.52 | 90,300 | 5.24 | 11.53 | 88 |
| 51 | 17-Jun | 1,254.00 | 1,280.00 | 1,250.00 | 1,261.10 | 1,264.55 | 0.66 | 3,951.42 | 215,368 | 6.54 | 107,950 | 6.26 | 13.65 | 106 |
| 52 | 16-Jun | 1,218.90 | 1,259.70 | 1,190.40 | 1,252.80 | 1,227.34 | 2.76 | 3,925.42 | 266,952 | 8.10 | 105,211 | 6.10 | 12.91 | 103 |
| 53 | 13-Jun | 1,162.40 | 1,225.00 | 1,129.30 | 1,219.20 | 1,192.55 | 4.37 | 3,820.14 | 296,546 | 9.00 | 125,878 | 7.30 | 15.01 | 123 |
| 54 | 12-Jun | 1,190.00 | 1,206.00 | 1,161.50 | 1,168.10 | 1,178.99 | -1.09 | 3,660.03 | 142,886 | 4.34 | 76,259 | 4.42 | 8.99 | 75 |
| 55 | 11-Jun | 1,207.00 | 1,237.00 | 1,169.40 | 1,181.00 | 1,197.88 | -1.69 | 3,700.00 | 192,448 | 5.84 | 86,900 | 5.04 | 10.41 | 85 |
| 56 | 10-Jun | 1,194.00 | 1,222.00 | 1,180.00 | 1,201.30 | 1,201.29 | 0.75 | 3,764.05 | 258,012 | 7.83 | 133,597 | 7.75 | 16.05 | 131 |
| 57 | 09-Jun | 1,211.00 | 1,225.00 | 1,175.20 | 1,192.30 | 1,198.61 | 6.78 | 3,735.85 | 808,293 | 24.53 | 403,398 | 23.40 | 48.35 | 395 |
| 58 | 06-Jun | 1,106.00 | 1,140.00 | 1,105.30 | 1,116.60 | 1,117.07 | -0.03 | 3,498.66 | 126,015 | 3.82 | 76,446 | 4.43 | 8.54 | 75 |
| 59 | 05-Jun | 1,109.00 | 1,122.60 | 1,102.70 | 1,116.90 | 1,115.36 | 1.30 | 3,499.60 | 54,791 | 1.66 | 30,102 | 1.75 | 3.36 | 29 |
| 60 | 04-Jun | 1,111.00 | 1,125.60 | 1,080.90 | 1,102.60 | 1,102.70 | -0.50 | 3,454.79 | 144,088 | 4.37 | 77,172 | 4.48 | 8.51 | 76 |
| 61 | 03-Jun | 1,131.50 | 1,147.90 | 1,100.00 | 1,108.10 | 1,120.12 | -1.28 | 3,472.03 | 97,306 | 2.95 | 45,503 | 2.64 | 5.10 | 45 |
| 62 | 02-Jun | 1,112.40 | 1,162.70 | 1,112.40 | 1,122.50 | 1,134.89 | 1.82 | 3,517.15 | 261,079 | 7.92 | 110,608 | 6.42 | 12.55 | 108 |
| 63 | 30-May | 1,094.00 | 1,110.00 | 1,077.75 | 1,102.45 | 1,093.22 | 2.22 | 3,454.32 | 97,001 | 2.94 | 51,701 | 3.00 | 5.65 | 51 |
| 64 | 29-May | 1,094.00 | 1,099.00 | 1,065.50 | 1,078.55 | 1,083.78 | -0.19 | 3,379.44 | 169,521 | 5.14 | 128,302 | 7.44 | 13.91 | 126 |
| 65 | 28-May | 1,092.00 | 1,103.95 | 1,071.15 | 1,080.65 | 1,082.66 | -0.44 | 3,386.02 | 51,906 | 1.58 | 27,455 | 1.59 | 2.97 | 27 |
| 66 | 27-May | 1,090.70 | 1,105.65 | 1,076.20 | 1,085.40 | 1,087.10 | -0.49 | 3,400.90 | 75,644 | 2.30 | 39,415 | 2.29 | 4.28 | 39 |
| 67 | 26-May | 1,105.00 | 1,119.95 | 1,088.00 | 1,090.70 | 1,101.98 | -0.33 | 3,417.51 | 101,160 | 3.07 | 37,378 | 2.17 | 4.12 | 37 |
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