| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,786.4 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 1,574.3; Drift%: 9.94 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 808.15 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 31,387,404 | Low52 Date: 17-Mar-2025 | SHP: 21.56 / 16.06 / 30.13 / 32.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,191.4 / 808.15 | Month: 1,554.4 / 1,293.0 | Week: 1,628.0 / 1,474.3 | Day: 1,789.4 / 1,701.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,770.50 | 1,789.40 | 1,701.00 | 1,748.00 | 1,760.64 | -0.93 | 5,486.00 | 120,187 | 4.16 | 55,474 | 3.09 | 9.77 | 55 |
| 2 | 11-Nov | 1,764.40 | 1,774.50 | 1,721.20 | 1,764.40 | 1,749.32 | 0.91 | 5,537.99 | 146,493 | 5.08 | 68,560 | 3.82 | 11.99 | 66 |
| 3 | 10-Nov | 1,695.00 | 1,783.60 | 1,653.20 | 1,748.50 | 1,735.71 | 3.41 | 5,488.09 | 426,807 | 14.79 | 203,027 | 11.33 | 35.24 | 195 |
| 4 | 07-Nov | 1,716.10 | 1,733.00 | 1,683.70 | 1,690.80 | 1,697.55 | -1.08 | 5,306.98 | 160,578 | 5.56 | 83,778 | 4.67 | 14.22 | 81 |
| 5 | 06-Nov | 1,739.90 | 1,739.90 | 1,689.00 | 1,709.20 | 1,711.34 | -1.24 | 5,364.74 | 211,722 | 7.34 | 110,742 | 6.18 | 18.95 | 106 |
| 6 | 04-Nov | 1,705.00 | 1,786.40 | 1,675.00 | 1,730.60 | 1,737.47 | 6.03 | 5,431.90 | 2,749,854 | 95.27 | 572,214 | 31.92 | 99.42 | 550 |
| 7 | 03-Nov | 1,614.50 | 1,644.70 | 1,574.30 | 1,632.20 | 1,619.02 | 1.10 | 5,123.05 | 305,002 | 10.57 | 160,122 | 8.93 | 25.92 | 154 |
| 8 | 31-Oct | 1,598.80 | 1,625.00 | 1,572.00 | 1,614.50 | 1,614.59 | 2.10 | 5,067.50 | 214,192 | 7.42 | 124,568 | 6.95 | 20.11 | 120 |
| 9 | 30-Oct | 1,570.00 | 1,628.00 | 1,557.80 | 1,581.30 | 1,591.66 | 0.80 | 4,963.29 | 306,148 | 10.61 | 183,148 | 10.22 | 29.15 | 176 |
| 10 | 29-Oct | 1,532.30 | 1,588.80 | 1,512.40 | 1,568.80 | 1,556.92 | 2.87 | 4,924.06 | 292,865 | 10.15 | 173,766 | 9.69 | 27.05 | 167 |
| 11 | 28-Oct | 1,499.90 | 1,534.40 | 1,488.20 | 1,525.00 | 1,507.62 | 2.13 | 4,786.00 | 134,346 | 4.65 | 94,156 | 5.25 | 14.20 | 91 |
| 12 | 27-Oct | 1,520.20 | 1,520.20 | 1,474.30 | 1,493.20 | 1,487.26 | -0.99 | 4,686.77 | 66,489 | 2.30 | 31,326 | 1.75 | 4.66 | 30 |
| 13 | 24-Oct | 1,521.50 | 1,552.20 | 1,500.00 | 1,508.10 | 1,518.16 | -0.09 | 4,733.53 | 70,303 | 2.44 | 29,595 | 1.65 | 4.49 | 28 |
| 14 | 23-Oct | 1,570.00 | 1,575.00 | 1,502.00 | 1,509.40 | 1,539.30 | -2.49 | 4,737.61 | 130,378 | 4.52 | 64,959 | 3.62 | 10.00 | 62 |
| 15 | 21-Oct | 1,537.40 | 1,564.00 | 1,534.60 | 1,547.90 | 1,546.51 | 1.17 | 4,858.46 | 28,862 | 1.00 | 17,926 | 1.00 | 2.77 | 17 |
| 16 | 20-Oct | 1,467.10 | 1,553.90 | 1,447.10 | 1,530.00 | 1,516.41 | 4.29 | 4,802.00 | 213,640 | 7.40 | 91,052 | 5.08 | 13.81 | 88 |
| 17 | 17-Oct | 1,504.00 | 1,514.20 | 1,455.50 | 1,467.10 | 1,479.05 | -2.45 | 4,604.85 | 103,538 | 3.59 | 58,276 | 3.25 | 8.62 | 56 |
| 18 | 16-Oct | 1,544.00 | 1,571.50 | 1,497.00 | 1,503.90 | 1,527.35 | -1.85 | 4,720.35 | 73,061 | 2.53 | 35,391 | 1.97 | 5.41 | 34 |
| 19 | 15-Oct | 1,531.50 | 1,563.70 | 1,525.00 | 1,532.30 | 1,546.17 | 0.15 | 4,809.49 | 105,857 | 3.67 | 57,709 | 3.22 | 8.92 | 55 |
| 20 | 14-Oct | 1,531.00 | 1,544.00 | 1,516.70 | 1,530.00 | 1,532.34 | 0.03 | 4,802.00 | 120,847 | 4.19 | 76,754 | 4.28 | 11.76 | 74 |
| 21 | 13-Oct | 1,506.60 | 1,538.30 | 1,494.10 | 1,529.50 | 1,520.32 | 1.52 | 4,800.70 | 51,854 | 1.80 | 23,759 | 1.33 | 3.61 | 23 |
| 22 | 10-Oct | 1,509.00 | 1,542.00 | 1,499.10 | 1,506.60 | 1,521.27 | 0.31 | 4,728.83 | 101,478 | 3.52 | 54,466 | 3.04 | 8.29 | 52 |
| 23 | 09-Oct | 1,509.10 | 1,509.10 | 1,491.30 | 1,502.00 | 1,500.12 | 0.31 | 4,714.00 | 45,940 | 1.59 | 25,664 | 1.43 | 3.85 | 25 |
| 24 | 08-Oct | 1,519.00 | 1,528.70 | 1,493.90 | 1,497.40 | 1,511.38 | -1.42 | 4,699.95 | 103,092 | 3.57 | 79,406 | 4.43 | 12.00 | 76 |
| 25 | 07-Oct | 1,556.00 | 1,577.50 | 1,516.00 | 1,518.90 | 1,549.48 | -1.73 | 4,767.43 | 160,533 | 5.56 | 109,279 | 6.10 | 16.93 | 105 |
| 26 | 06-Oct | 1,535.00 | 1,552.40 | 1,491.10 | 1,545.60 | 1,534.17 | 1.25 | 4,851.24 | 182,926 | 6.34 | 116,271 | 6.49 | 17.84 | 112 |
| 27 | 03-Oct | 1,521.00 | 1,538.70 | 1,502.00 | 1,526.50 | 1,521.48 | 1.21 | 4,791.29 | 85,032 | 2.95 | 48,381 | 2.70 | 7.36 | 47 |
| 28 | 01-Oct | 1,463.60 | 1,529.00 | 1,457.50 | 1,508.30 | 1,492.24 | 3.85 | 4,734.16 | 103,905 | 3.60 | 56,031 | 3.13 | 8.36 | 54 |
| 29 | 30-Sep | 1,460.00 | 1,477.60 | 1,425.10 | 1,452.40 | 1,446.86 | -0.53 | 4,558.71 | 106,886 | 3.70 | 65,660 | 3.66 | 9.50 | 63 |
| 30 | 29-Sep | 1,463.30 | 1,467.00 | 1,418.10 | 1,460.10 | 1,449.65 | 0.58 | 4,582.87 | 109,214 | 3.78 | 48,609 | 2.71 | 7.05 | 47 |
| 31 | 26-Sep | 1,460.90 | 1,526.00 | 1,445.10 | 1,451.70 | 1,489.82 | -0.63 | 4,556.51 | 291,441 | 10.10 | 112,492 | 6.28 | 16.76 | 108 |
| 32 | 25-Sep | 1,506.50 | 1,512.90 | 1,451.20 | 1,460.90 | 1,476.10 | -3.84 | 4,585.39 | 133,517 | 4.63 | 73,031 | 4.07 | 10.78 | 70 |
| 33 | 24-Sep | 1,534.00 | 1,544.70 | 1,502.50 | 1,519.20 | 1,526.84 | -0.80 | 4,768.37 | 80,476 | 2.79 | 43,624 | 2.43 | 6.66 | 42 |
| 34 | 23-Sep | 1,506.70 | 1,554.40 | 1,494.40 | 1,531.50 | 1,534.36 | 1.65 | 4,806.98 | 324,977 | 11.26 | 191,422 | 10.68 | 29.37 | 184 |
| 35 | 22-Sep | 1,471.10 | 1,515.60 | 1,470.20 | 1,506.70 | 1,499.34 | 1.77 | 4,729.14 | 187,340 | 6.49 | 100,214 | 5.59 | 15.03 | 97 |
| 36 | 19-Sep | 1,469.90 | 1,486.00 | 1,451.80 | 1,480.50 | 1,473.53 | 1.20 | 4,646.91 | 120,740 | 4.18 | 67,715 | 3.78 | 9.98 | 65 |
| 37 | 18-Sep | 1,470.00 | 1,471.00 | 1,438.60 | 1,463.00 | 1,454.16 | 0.25 | 4,591.00 | 102,269 | 3.54 | 41,530 | 2.32 | 6.04 | 40 |
| 38 | 17-Sep | 1,500.00 | 1,508.90 | 1,457.00 | 1,459.30 | 1,476.31 | 1.41 | 4,580.36 | 346,827 | 12.02 | 169,103 | 9.43 | 24.96 | 163 |
| 39 | 16-Sep | 1,440.40 | 1,455.00 | 1,417.30 | 1,439.00 | 1,435.11 | 0.40 | 4,516.00 | 104,906 | 3.63 | 57,003 | 3.18 | 8.18 | 55 |
| 40 | 15-Sep | 1,409.80 | 1,439.70 | 1,391.20 | 1,433.30 | 1,422.05 | 2.36 | 4,498.76 | 143,839 | 4.98 | 69,394 | 3.87 | 9.87 | 67 |
| 41 | 12-Sep | 1,394.20 | 1,410.70 | 1,372.20 | 1,400.30 | 1,398.45 | 0.44 | 4,395.18 | 63,589 | 2.20 | 30,411 | 1.70 | 4.25 | 29 |
| 42 | 11-Sep | 1,398.00 | 1,418.80 | 1,388.20 | 1,394.20 | 1,400.71 | 0.08 | 4,376.03 | 57,241 | 1.98 | 25,454 | 1.42 | 3.57 | 25 |
| 43 | 10-Sep | 1,431.50 | 1,440.00 | 1,381.80 | 1,393.10 | 1,409.31 | -2.68 | 4,372.58 | 87,853 | 3.04 | 42,162 | 2.35 | 5.94 | 41 |
| 44 | 09-Sep | 1,437.10 | 1,443.90 | 1,404.10 | 1,431.50 | 1,425.86 | -0.39 | 4,493.11 | 87,426 | 3.03 | 46,369 | 2.59 | 6.61 | 45 |
| 45 | 08-Sep | 1,417.70 | 1,448.40 | 1,412.10 | 1,437.10 | 1,434.02 | 2.46 | 4,510.68 | 134,434 | 4.66 | 61,667 | 3.44 | 8.84 | 59 |
| 46 | 05-Sep | 1,380.90 | 1,418.00 | 1,372.00 | 1,402.60 | 1,400.01 | 2.40 | 4,402.40 | 120,451 | 4.17 | 47,829 | 2.67 | 6.70 | 46 |
| 47 | 04-Sep | 1,450.00 | 1,455.00 | 1,360.30 | 1,369.70 | 1,398.36 | -3.27 | 4,299.13 | 236,174 | 8.18 | 122,896 | 6.86 | 17.19 | 118 |
| 48 | 03-Sep | 1,347.00 | 1,428.80 | 1,333.30 | 1,416.00 | 1,397.68 | 5.66 | 4,444.00 | 492,244 | 17.05 | 200,843 | 11.20 | 28.07 | 193 |
| 49 | 02-Sep | 1,340.00 | 1,368.70 | 1,312.20 | 1,340.20 | 1,331.61 | 0.88 | 4,206.54 | 353,353 | 12.24 | 266,394 | 14.86 | 35.47 | 257 |
| 50 | 01-Sep | 1,305.50 | 1,344.50 | 1,293.00 | 1,328.50 | 1,325.35 | 2.59 | 4,169.82 | 145,319 | 5.03 | 63,112 | 3.52 | 8.36 | 61 |
| 51 | 29-Aug | 1,330.00 | 1,364.00 | 1,285.90 | 1,295.00 | 1,316.02 | -3.59 | 4,064.00 | 267,755 | 9.28 | 148,473 | 8.28 | 19.54 | 143 |
| 52 | 28-Aug | 1,358.90 | 1,369.90 | 1,337.00 | 1,343.20 | 1,352.25 | -1.32 | 4,215.96 | 107,055 | 3.71 | 57,514 | 3.21 | 7.78 | 55 |
| 53 | 26-Aug | 1,346.00 | 1,376.60 | 1,325.10 | 1,361.20 | 1,359.61 | 1.11 | 4,272.45 | 145,937 | 5.06 | 54,247 | 3.03 | 7.38 | 52 |
| 54 | 25-Aug | 1,404.90 | 1,407.50 | 1,341.00 | 1,346.30 | 1,365.90 | -2.36 | 4,225.69 | 156,629 | 5.43 | 72,794 | 4.06 | 9.94 | 70 |
| 55 | 22-Aug | 1,357.80 | 1,394.50 | 1,340.00 | 1,378.90 | 1,369.51 | 2.63 | 4,328.01 | 207,066 | 7.17 | 97,204 | 5.42 | 13.31 | 94 |
| 56 | 21-Aug | 1,366.20 | 1,366.20 | 1,333.00 | 1,343.50 | 1,349.38 | -0.88 | 4,216.90 | 154,612 | 5.36 | 67,322 | 3.76 | 9.08 | 65 |
| 57 | 20-Aug | 1,305.00 | 1,383.50 | 1,304.90 | 1,355.40 | 1,353.46 | 3.77 | 4,254.25 | 736,575 | 25.52 | 346,610 | 19.33 | 46.91 | 334 |
| 58 | 19-Aug | 1,223.70 | 1,354.00 | 1,210.00 | 1,306.20 | 1,312.94 | 7.46 | 4,099.82 | 1,093,003 | 37.87 | 336,008 | 18.74 | 44.12 | 324 |
| 59 | 18-Aug | 1,200.00 | 1,229.00 | 1,199.50 | 1,215.50 | 1,218.13 | 3.32 | 3,815.14 | 188,058 | 6.52 | 116,377 | 6.49 | 14.18 | 112 |
| 60 | 14-Aug | 1,205.00 | 1,217.30 | 1,161.00 | 1,176.40 | 1,188.90 | -2.02 | 3,692.41 | 70,227 | 2.43 | 41,974 | 2.34 | 4.99 | 40 |
| 61 | 13-Aug | 1,191.30 | 1,210.70 | 1,186.00 | 1,200.60 | 1,199.47 | 0.78 | 3,768.37 | 37,887 | 1.31 | 22,684 | 1.27 | 2.72 | 22 |
| 62 | 12-Aug | 1,165.00 | 1,205.40 | 1,152.20 | 1,191.30 | 1,187.79 | 2.01 | 3,739.18 | 58,487 | 2.03 | 32,570 | 1.82 | 3.87 | 31 |
| 63 | 11-Aug | 1,187.80 | 1,187.80 | 1,145.00 | 1,167.80 | 1,166.94 | -0.38 | 3,665.42 | 58,966 | 2.04 | 26,268 | 1.47 | 3.07 | 26 |
| 64 | 08-Aug | 1,173.60 | 1,179.00 | 1,146.10 | 1,172.30 | 1,164.19 | -0.10 | 3,679.55 | 55,515 | 1.92 | 29,970 | 1.67 | 3.49 | 29 |
| 65 | 07-Aug | 1,149.10 | 1,177.30 | 1,131.30 | 1,173.50 | 1,159.04 | 1.88 | 3,683.31 | 80,880 | 2.80 | 44,843 | 2.50 | 5.20 | 44 |
| 66 | 06-Aug | 1,186.90 | 1,191.80 | 1,134.60 | 1,151.90 | 1,155.33 | -1.00 | 3,615.52 | 55,479 | 1.92 | 31,063 | 1.73 | 3.59 | 30 |
| 67 | 05-Aug | 1,182.00 | 1,185.90 | 1,155.20 | 1,163.50 | 1,170.56 | -1.71 | 3,651.92 | 41,796 | 1.45 | 22,756 | 1.27 | 2.66 | 22 |
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