| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 768.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 775 | High52 Date: 23-Sep-2024 | Bumper: 520.8; Drift%: 0.81 |
| Industry: Auto Components | Face Value: 10 | Low52 Price: 380.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 621,717,975 | Low52 Date: 07-Apr-2025 | SHP: 28.02 / 29.91 / 34.43 / 7.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.79 | ||||
| High/Low Price | Quarter: 607.3 / 458.0 | Month: 532.45 / 458.0 | Week: 545.35 / 506.5 | Day: 536.5 / 521.65 | Float67: 2.18 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 524.25 | 536.50 | 521.65 | 525.05 | 527.62 | 0.11 | 32,643.30 | 1,119,968 | 1.44 | 608,922 | 2.24 | 32.13 | 1.29 |
| 2 | 20-May | 538.00 | 540.85 | 521.65 | 524.45 | 530.26 | -2.17 | 32,606.00 | 780,051 | 1.00 | 453,948 | 1.67 | 24.07 | 0.96 |
| 3 | 19-May | 544.80 | 548.55 | 534.05 | 536.10 | 537.95 | -1.24 | 33,330.30 | 854,863 | 1.10 | 424,570 | 1.56 | 22.84 | 0.90 |
| 4 | 16-May | 533.75 | 545.35 | 528.50 | 542.85 | 540.13 | 1.70 | 33,749.96 | 801,815 | 1.03 | 272,224 | 1.00 | 14.70 | 0.57 |
| 5 | 15-May | 528.00 | 535.50 | 520.80 | 533.75 | 529.39 | 1.05 | 33,184.20 | 850,032 | 1.09 | 380,553 | 1.40 | 20.15 | 0.80 |
| 6 | 14-May | 517.00 | 532.55 | 512.50 | 528.20 | 525.11 | 3.95 | 32,839.14 | 2,757,417 | 3.53 | 1,317,443 | 4.84 | 69.18 | 2.78 |
| 7 | 13-May | 519.80 | 521.85 | 506.50 | 508.15 | 511.61 | -2.24 | 31,592.60 | 1,005,905 | 1.29 | 521,050 | 1.91 | 26.66 | 1.10 |
| 8 | 12-May | 512.95 | 522.85 | 508.60 | 519.80 | 516.14 | 3.86 | 32,316.90 | 932,430 | 1.20 | 379,459 | 1.39 | 19.59 | 0.80 |
| 9 | 09-May | 497.80 | 503.65 | 491.60 | 500.50 | 498.00 | -1.50 | 31,116.98 | 1,291,054 | 1.66 | 502,641 | 1.85 | 25.00 | 1.06 |
| 10 | 08-May | 513.00 | 515.80 | 504.00 | 508.10 | 509.98 | -0.60 | 31,589.49 | 2,833,517 | 3.63 | 1,661,362 | 6.10 | 84.73 | 3.51 |
| 11 | 07-May | 491.00 | 512.80 | 490.00 | 511.15 | 506.87 | 1.73 | 31,779.11 | 2,188,022 | 2.80 | 1,178,865 | 4.33 | 59.75 | 2.49 |
| 12 | 06-May | 509.35 | 513.75 | 499.50 | 502.45 | 505.38 | -1.21 | 31,238.22 | 3,030,894 | 3.89 | 1,721,447 | 6.32 | 87.00 | 3.63 |
| 13 | 05-May | 497.00 | 510.05 | 492.50 | 508.60 | 505.19 | 2.34 | 31,620.58 | 1,741,588 | 2.23 | 781,870 | 2.87 | 39.50 | 1.65 |
| 14 | 02-May | 470.00 | 499.00 | 468.45 | 496.95 | 490.95 | 3.28 | 30,896.27 | 4,969,979 | 6.37 | 1,683,124 | 6.18 | 82.63 | 3.55 |
| 15 | 30-Apr | 492.00 | 495.05 | 477.70 | 481.15 | 482.45 | -2.18 | 29,913.96 | 3,063,465 | 3.93 | 1,357,396 | 4.99 | 65.49 | 2.87 |
| 16 | 29-Apr | 475.00 | 499.30 | 467.40 | 491.85 | 484.46 | 6.17 | 30,579.20 | 9,531,228 | 12.22 | 2,805,024 | 10.30 | 135.89 | 5.92 |
| 17 | 28-Apr | 453.00 | 465.50 | 452.10 | 463.25 | 460.37 | 2.12 | 28,801.09 | 1,037,631 | 1.33 | 376,510 | 1.38 | 17.33 | 0.79 |
| 18 | 25-Apr | 469.15 | 471.00 | 451.00 | 453.65 | 456.70 | -3.30 | 28,204.24 | 2,181,275 | 2.80 | 1,279,328 | 4.70 | 58.43 | 2.70 |
| 19 | 24-Apr | 485.00 | 488.00 | 466.10 | 469.15 | 475.15 | -1.94 | 29,167.90 | 3,981,952 | 5.10 | 1,895,199 | 6.96 | 90.05 | 4.00 |
| 20 | 23-Apr | 453.00 | 479.85 | 453.00 | 478.45 | 470.80 | 5.95 | 29,746.10 | 5,766,536 | 7.39 | 2,083,201 | 7.65 | 98.08 | 4.40 |
| 21 | 22-Apr | 456.40 | 459.10 | 450.20 | 451.60 | 453.41 | -0.88 | 28,076.78 | 1,199,046 | 1.54 | 631,634 | 2.32 | 28.64 | 1.33 |
| 22 | 21-Apr | 451.70 | 458.95 | 449.30 | 455.60 | 454.57 | 0.86 | 28,325.47 | 1,083,089 | 1.39 | 512,157 | 1.88 | 23.28 | 1.08 |
| 23 | 17-Apr | 445.00 | 452.50 | 435.85 | 451.70 | 447.27 | 1.10 | 28,083.00 | 2,582,488 | 3.31 | 1,168,467 | 4.29 | 52.26 | 2.47 |
| 24 | 16-Apr | 465.00 | 465.00 | 445.40 | 446.80 | 450.83 | -3.41 | 27,778.36 | 1,718,495 | 2.20 | 654,523 | 2.40 | 29.51 | 1.38 |
| 25 | 15-Apr | 452.60 | 466.00 | 450.00 | 462.55 | 459.66 | 7.54 | 28,757.56 | 6,752,078 | 8.66 | 1,611,647 | 5.92 | 74.08 | 3.42 |
| 26 | 11-Apr | 428.70 | 431.25 | 416.00 | 430.10 | 425.68 | 5.56 | 26,740.09 | 2,314,455 | 2.97 | 1,018,397 | 3.74 | 43.35 | 2.16 |
| 27 | 09-Apr | 410.00 | 413.00 | 402.30 | 407.45 | 407.75 | -0.88 | 25,331.90 | 1,164,353 | 1.49 | 702,787 | 2.58 | 28.66 | 1.49 |
| 28 | 08-Apr | 415.00 | 424.80 | 405.40 | 411.05 | 410.56 | 1.09 | 25,555.72 | 1,686,256 | 2.16 | 763,611 | 2.81 | 31.35 | 1.62 |
| 29 | 07-Apr | 380.00 | 413.00 | 380.00 | 406.60 | 403.15 | -3.62 | 25,279.05 | 3,475,481 | 4.46 | 1,680,879 | 6.17 | 67.76 | 3.57 |
| 30 | 04-Apr | 450.00 | 451.75 | 414.15 | 421.85 | 424.83 | -6.29 | 26,227.17 | 4,180,157 | 5.36 | 2,155,840 | 7.92 | 91.59 | 4.58 |
| 31 | 03-Apr | 458.55 | 462.00 | 443.55 | 450.15 | 453.36 | -3.33 | 27,986.63 | 4,325,036 | 5.54 | 2,227,002 | 8.18 | 100.96 | 4.73 |
| 32 | 02-Apr | 462.80 | 468.50 | 452.80 | 465.65 | 462.70 | 1.01 | 28,950.30 | 1,378,880 | 1.77 | 818,705 | 3.01 | 37.88 | 1.74 |
| 33 | 01-Apr | 460.00 | 465.00 | 455.30 | 461.00 | 461.65 | -0.04 | 28,661.00 | 1,240,444 | 1.59 | 576,226 | 2.12 | 26.60 | 1.22 |
| 34 | 28-Mar | 467.95 | 473.35 | 458.00 | 461.20 | 462.93 | -1.32 | 28,673.63 | 2,707,951 | 3.47 | 1,458,636 | 5.36 | 67.52 | 3.10 |
| 35 | 27-Mar | 470.00 | 480.15 | 462.00 | 467.35 | 471.07 | -5.96 | 29,055.99 | 8,410,256 | 10.78 | 3,648,391 | 13.40 | 171.86 | 7.76 |
| 36 | 26-Mar | 497.00 | 503.85 | 494.60 | 496.95 | 499.24 | 0.66 | 30,896.27 | 2,852,798 | 3.66 | 2,082,766 | 7.65 | 103.98 | 4.43 |
| 37 | 25-Mar | 505.05 | 510.70 | 491.10 | 493.70 | 497.30 | -1.64 | 30,694.22 | 1,499,538 | 1.92 | 833,442 | 3.06 | 41.45 | 1.77 |
| 38 | 24-Mar | 512.15 | 520.50 | 500.95 | 501.95 | 506.91 | -1.45 | 31,207.13 | 1,600,763 | 2.05 | 885,872 | 3.25 | 44.91 | 1.88 |
| 39 | 21-Mar | 518.00 | 518.00 | 503.15 | 509.35 | 509.45 | 0.17 | 31,667.21 | 1,818,450 | 2.33 | 982,136 | 3.61 | 50.03 | 2.09 |
| 40 | 20-Mar | 509.15 | 517.65 | 504.65 | 508.50 | 510.24 | 0.11 | 31,614.36 | 753,432 | 0.97 | 272,082 | 1.00 | 13.88 | 0.58 |
| 41 | 19-Mar | 495.00 | 514.35 | 491.00 | 507.95 | 505.21 | 2.86 | 31,580.16 | 940,318 | 1.21 | 464,341 | 1.71 | 23.46 | 0.99 |
| 42 | 18-Mar | 489.80 | 495.80 | 485.45 | 493.85 | 491.15 | 1.63 | 30,703.54 | 1,074,596 | 1.38 | 634,866 | 2.33 | 31.18 | 1.35 |
| 43 | 17-Mar | 485.10 | 491.55 | 481.00 | 485.95 | 485.82 | 0.03 | 30,212.38 | 682,758 | 0.88 | 333,765 | 1.23 | 16.21 | 0.71 |
| 44 | 13-Mar | 505.55 | 506.75 | 484.45 | 485.80 | 493.57 | -3.76 | 30,203.06 | 1,388,137 | 1.78 | 847,385 | 3.11 | 41.82 | 1.80 |
| 45 | 12-Mar | 512.00 | 513.10 | 491.00 | 504.80 | 499.62 | -0.55 | 31,384.32 | 1,587,133 | 2.03 | 866,539 | 3.18 | 43.29 | 1.84 |
| 46 | 11-Mar | 504.50 | 509.25 | 495.00 | 507.60 | 502.13 | -0.90 | 31,558.40 | 1,285,121 | 1.65 | 599,662 | 2.20 | 30.11 | 1.27 |
| 47 | 10-Mar | 518.00 | 522.90 | 507.90 | 512.20 | 516.00 | -1.04 | 31,844.39 | 1,761,286 | 2.26 | 1,045,009 | 3.84 | 53.00 | 2.22 |
| 48 | 07-Mar | 520.50 | 529.70 | 512.95 | 517.60 | 521.32 | -0.82 | 32,180.12 | 1,035,927 | 1.33 | 512,260 | 1.88 | 26.71 | 1.09 |
| 49 | 06-Mar | 518.00 | 532.45 | 515.00 | 521.90 | 521.73 | 2.52 | 32,447.46 | 1,212,006 | 1.55 | 342,171 | 1.26 | 17.85 | 0.73 |
| 50 | 05-Mar | 470.00 | 511.90 | 470.00 | 509.05 | 500.29 | 7.35 | 31,648.55 | 2,597,910 | 3.33 | 985,187 | 3.62 | 49.29 | 2.09 |
| 51 | 04-Mar | 472.90 | 484.90 | 464.05 | 474.20 | 473.48 | -2.42 | 29,481.87 | 1,539,353 | 1.97 | 644,898 | 2.37 | 30.53 | 1.37 |
| 52 | 03-Mar | 503.95 | 503.95 | 476.10 | 485.95 | 483.86 | -1.61 | 30,212.38 | 1,083,796 | 1.39 | 461,321 | 1.69 | 22.32 | 0.98 |
| 53 | 28-Feb | 495.00 | 497.65 | 476.70 | 493.90 | 488.92 | -1.82 | 30,706.65 | 3,533,392 | 4.53 | 2,022,986 | 7.43 | 98.91 | 4.30 |
| 54 | 27-Feb | 507.00 | 508.30 | 491.85 | 503.05 | 499.72 | -1.15 | 31,275.52 | 1,456,475 | 1.87 | 806,641 | 2.96 | 40.31 | 1.71 |
| 55 | 25-Feb | 503.10 | 512.00 | 502.05 | 508.90 | 508.11 | 0.78 | 31,639.23 | 650,257 | 0.83 | 349,114 | 1.28 | 17.74 | 0.74 |
| 56 | 24-Feb | 504.85 | 513.55 | 497.75 | 504.95 | 505.30 | -0.49 | 31,393.65 | 1,407,219 | 1.80 | 731,515 | 2.69 | 36.96 | 1.56 |
| 57 | 21-Feb | 520.70 | 524.65 | 505.35 | 507.45 | 511.90 | -2.03 | 31,549.08 | 1,331,623 | 1.71 | 682,850 | 2.51 | 34.96 | 1.45 |
| 58 | 20-Feb | 502.00 | 520.20 | 502.00 | 517.95 | 514.79 | 1.69 | 32,201.88 | 1,562,900 | 2.00 | 902,901 | 3.32 | 46.48 | 1.92 |
| 59 | 19-Feb | 505.00 | 513.80 | 498.75 | 509.35 | 507.08 | 0.55 | 31,667.21 | 1,595,962 | 2.05 | 700,296 | 2.57 | 35.51 | 1.49 |
| 60 | 18-Feb | 492.30 | 508.00 | 489.65 | 506.55 | 499.97 | 3.95 | 31,493.12 | 3,212,526 | 4.12 | 1,275,110 | 4.68 | 63.75 | 2.71 |
| 61 | 17-Feb | 483.90 | 493.45 | 475.05 | 487.30 | 484.16 | -0.40 | 30,296.32 | 2,915,888 | 3.74 | 1,490,147 | 5.47 | 72.15 | 3.17 |
| 62 | 14-Feb | 516.40 | 522.55 | 485.00 | 489.25 | 496.30 | -5.27 | 30,417.55 | 2,492,187 | 3.19 | 1,575,082 | 5.79 | 78.17 | 3.35 |
| 63 | 13-Feb | 515.00 | 521.50 | 509.50 | 516.45 | 517.38 | 1.00 | 32,108.62 | 1,005,358 | 1.29 | 516,544 | 1.90 | 26.72 | 1.10 |
| 64 | 12-Feb | 510.00 | 513.70 | 495.00 | 511.35 | 506.17 | 0.08 | 31,791.55 | 1,449,261 | 1.86 | 815,724 | 3.00 | 41.29 | 1.73 |
| 65 | 11-Feb | 525.10 | 530.85 | 506.35 | 510.95 | 518.60 | -3.35 | 31,766.68 | 2,500,361 | 3.21 | 1,545,568 | 5.68 | 80.15 | 3.29 |
| 66 | 10-Feb | 529.50 | 534.50 | 522.05 | 528.65 | 529.25 | -0.18 | 32,867.12 | 1,160,970 | 1.49 | 509,731 | 1.87 | 26.98 | 1.08 |
| 67 | 07-Feb | 535.85 | 535.85 | 520.00 | 529.60 | 526.56 | -0.68 | 32,926.18 | 1,676,568 | 2.15 | 776,584 | 2.85 | 40.89 | 1.65 |
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 RANEENGINE RBL REMSONSIND RICOAUTO RML SANDHAR SETCO SHIVAMAUTO SINTERCOM SJS STERTOOLS SUNCLAY SUNDRMBRAK TALBROAUTO UCAL UNIPARTS URAVI WHEELS ARE&M ASAHIINDIA CIEINDIA CRAFTSMAN HBLENGINE JBMA MINDACORP RKFORGE VARROC ASLIND FORGEAUTO GOLDSTAR MANDEEP OBSCP PRECISION PREMIUM PRITIKA SHIGAN CARRARO