| 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: -; Drift%: - |
| Industry: Auto Components | Face Value: 10; VWAP21: 449.18 | Low52 Price: 380.0 | Barrier: 453.65; Drift%: -0.73 |
| Basic Industry: Auto Components & Equipments | Total Equity: 621,717,975 | Low52 Date: 07-Apr-2025 | SHP: 28.02 / 29.75 / 34.6 / 7.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 799 | ||||
| High/Low Price | Quarter: 607.3 / 458.0 | Month: 496.45 / 445.0 | Week: 453.0 / 439.25 | Day: 459.1 / 446.65 | Sis67: 409 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 453.00 | 459.10 | 446.65 | 450.35 | 451.58 | -0.74 | 27,999.07 | 3,245,285 | 4.87 | 1,477,520 | 5.57 | 66.72 | 311 |
| 2 | 26-Aug | 449.80 | 463.20 | 441.80 | 453.70 | 453.80 | 0.57 | 28,207.34 | 58,650,435 | 88.04 | 34,957,263 | 131.77 | 1,586.36 | 7,360 |
| 3 | 25-Aug | 449.65 | 455.00 | 446.70 | 451.15 | 450.62 | 0.33 | 28,048.81 | 1,166,650 | 1.75 | 659,204 | 2.48 | 29.71 | 139 |
| 4 | 22-Aug | 444.50 | 451.95 | 443.40 | 449.65 | 448.08 | 1.58 | 27,955.55 | 894,867 | 1.34 | 331,074 | 1.25 | 14.83 | 70 |
| 5 | 21-Aug | 451.00 | 456.00 | 441.55 | 442.65 | 448.43 | -1.71 | 27,520.35 | 5,051,564 | 7.58 | 3,118,191 | 11.75 | 139.83 | 656 |
| 6 | 20-Aug | 456.50 | 457.75 | 443.90 | 450.35 | 449.79 | -1.08 | 27,999.07 | 5,362,350 | 8.05 | 2,883,426 | 10.87 | 129.69 | 607 |
| 7 | 19-Aug | 445.80 | 466.65 | 444.15 | 455.25 | 458.41 | 2.31 | 28,303.71 | 5,221,932 | 7.84 | 2,068,088 | 7.80 | 94.80 | 435 |
| 8 | 18-Aug | 454.95 | 458.00 | 443.25 | 444.95 | 446.83 | -1.53 | 27,663.34 | 2,572,430 | 3.86 | 1,547,058 | 5.83 | 69.13 | 326 |
| 9 | 14-Aug | 449.85 | 453.00 | 444.00 | 451.85 | 449.91 | 0.69 | 28,092.33 | 1,321,467 | 1.98 | 858,989 | 3.24 | 38.65 | 181 |
| 10 | 13-Aug | 442.55 | 450.55 | 442.05 | 448.75 | 447.21 | 1.93 | 27,899.59 | 1,320,587 | 1.98 | 850,023 | 3.20 | 38.01 | 179 |
| 11 | 12-Aug | 446.45 | 450.55 | 439.25 | 440.25 | 444.68 | -1.28 | 27,371.13 | 921,533 | 1.38 | 534,594 | 2.02 | 23.77 | 113 |
| 12 | 11-Aug | 445.45 | 449.80 | 440.45 | 445.95 | 444.42 | 0.21 | 27,725.51 | 2,797,929 | 4.20 | 1,986,400 | 7.49 | 88.28 | 419 |
| 13 | 08-Aug | 443.10 | 449.30 | 440.70 | 445.00 | 445.44 | -0.86 | 27,666.00 | 2,163,302 | 3.25 | 1,169,116 | 4.41 | 52.08 | 247 |
| 14 | 07-Aug | 440.00 | 452.95 | 431.35 | 448.85 | 441.70 | 0.64 | 27,905.81 | 1,665,549 | 2.50 | 673,840 | 2.54 | 29.76 | 142 |
| 15 | 06-Aug | 447.00 | 449.90 | 436.85 | 446.00 | 443.46 | -0.25 | 27,728.00 | 1,458,579 | 2.19 | 570,313 | 2.15 | 25.29 | 120 |
| 16 | 05-Aug | 433.00 | 455.25 | 433.00 | 447.10 | 447.46 | 0.93 | 27,797.01 | 5,080,108 | 7.63 | 1,512,237 | 5.70 | 67.67 | 319 |
| 17 | 04-Aug | 439.00 | 446.20 | 432.40 | 443.00 | 441.13 | 1.25 | 27,542.00 | 1,461,100 | 2.19 | 344,190 | 1.30 | 15.18 | 73 |
| 18 | 01-Aug | 450.00 | 453.65 | 435.30 | 437.55 | 442.76 | -2.67 | 27,203.27 | 1,490,890 | 2.24 | 473,045 | 1.78 | 20.94 | 100 |
| 19 | 31-Jul | 448.00 | 456.80 | 445.00 | 449.55 | 450.06 | -2.55 | 27,949.33 | 8,040,816 | 12.07 | 4,571,526 | 17.23 | 205.75 | 965 |
| 20 | 30-Jul | 471.00 | 471.75 | 454.50 | 461.30 | 459.64 | -1.96 | 28,679.85 | 2,852,842 | 4.28 | 1,573,951 | 5.93 | 72.35 | 332 |
| 21 | 29-Jul | 465.00 | 471.95 | 463.20 | 470.50 | 467.39 | 1.06 | 29,251.83 | 1,649,095 | 2.48 | 777,008 | 2.93 | 36.32 | 164 |
| 22 | 28-Jul | 469.05 | 479.70 | 464.00 | 465.55 | 471.45 | -0.83 | 28,944.08 | 1,532,707 | 2.30 | 563,310 | 2.12 | 26.56 | 119 |
| 23 | 25-Jul | 489.00 | 489.95 | 467.00 | 469.45 | 477.55 | -4.35 | 29,186.55 | 4,112,162 | 6.17 | 1,812,826 | 6.83 | 86.57 | 383 |
| 24 | 24-Jul | 490.00 | 492.85 | 484.60 | 490.80 | 489.11 | 0.37 | 30,513.92 | 2,158,605 | 3.24 | 898,120 | 3.39 | 43.93 | 190 |
| 25 | 23-Jul | 474.40 | 492.00 | 468.10 | 489.00 | 482.87 | 3.39 | 30,402.00 | 4,471,528 | 6.71 | 1,204,072 | 4.54 | 58.14 | 254 |
| 26 | 22-Jul | 488.50 | 489.00 | 471.05 | 472.95 | 477.28 | -3.06 | 29,404.15 | 2,402,025 | 3.61 | 1,017,089 | 3.83 | 48.54 | 215 |
| 27 | 21-Jul | 485.10 | 496.45 | 484.05 | 487.90 | 490.59 | 1.70 | 30,333.62 | 8,698,089 | 13.06 | 2,419,253 | 9.12 | 118.69 | 511 |
| 28 | 18-Jul | 486.00 | 489.00 | 473.40 | 479.75 | 480.68 | -1.29 | 29,826.92 | 6,706,634 | 10.07 | 3,006,722 | 11.33 | 144.53 | 635 |
| 29 | 17-Jul | 455.30 | 494.00 | 455.30 | 486.00 | 479.81 | 6.80 | 30,215.00 | 34,339,361 | 51.55 | 6,517,239 | 24.57 | 312.70 | 1,376 |
| 30 | 16-Jul | 458.00 | 462.00 | 453.30 | 455.05 | 456.90 | -0.07 | 28,291.28 | 3,173,710 | 4.76 | 1,989,459 | 7.50 | 90.90 | 420 |
| 31 | 15-Jul | 454.50 | 459.90 | 450.50 | 455.35 | 455.00 | 0.69 | 28,309.93 | 4,731,952 | 7.10 | 3,343,995 | 12.61 | 152.00 | 706 |
| 32 | 14-Jul | 470.00 | 470.00 | 445.50 | 452.25 | 451.89 | 1.14 | 28,117.20 | 3,282,577 | 4.93 | 870,825 | 3.28 | 39.35 | 184 |
| 33 | 11-Jul | 455.00 | 455.80 | 446.15 | 447.15 | 450.40 | -1.65 | 27,800.12 | 3,034,052 | 4.55 | 1,896,237 | 7.15 | 85.41 | 400 |
| 34 | 10-Jul | 457.70 | 461.25 | 452.00 | 454.65 | 454.88 | -0.21 | 28,266.41 | 1,817,646 | 2.73 | 988,154 | 3.72 | 44.95 | 209 |
| 35 | 09-Jul | 463.10 | 463.10 | 447.30 | 455.60 | 453.20 | -1.24 | 28,325.47 | 6,392,096 | 9.60 | 4,125,455 | 15.55 | 186.97 | 871 |
| 36 | 08-Jul | 469.60 | 471.55 | 460.00 | 461.30 | 464.88 | -1.49 | 28,679.85 | 2,014,126 | 3.02 | 1,005,650 | 3.79 | 46.75 | 212 |
| 37 | 07-Jul | 478.40 | 480.50 | 466.10 | 468.30 | 470.74 | -2.11 | 29,115.05 | 1,635,790 | 2.46 | 833,682 | 3.14 | 39.24 | 176 |
| 38 | 04-Jul | 480.00 | 480.60 | 474.00 | 478.40 | 477.16 | -0.20 | 29,742.99 | 666,146 | 1.00 | 265,281 | 1.00 | 12.66 | 56 |
| 39 | 03-Jul | 478.60 | 482.65 | 475.00 | 479.35 | 479.51 | 0.85 | 29,802.05 | 1,330,215 | 2.00 | 620,011 | 2.34 | 29.73 | 131 |
| 40 | 02-Jul | 477.95 | 481.35 | 471.15 | 475.30 | 475.87 | -0.13 | 29,550.26 | 1,339,966 | 2.01 | 634,899 | 2.39 | 30.21 | 134 |
| 41 | 01-Jul | 486.00 | 489.00 | 474.15 | 475.90 | 477.73 | -1.13 | 29,587.56 | 2,676,817 | 4.02 | 1,308,698 | 4.93 | 62.52 | 276 |
| 42 | 30-Jun | 481.50 | 482.70 | 476.55 | 481.35 | 480.15 | 0.44 | 29,926.39 | 1,060,345 | 1.59 | 450,300 | 1.70 | 21.62 | 95 |
| 43 | 27-Jun | 484.90 | 485.80 | 478.20 | 479.25 | 481.26 | -0.32 | 29,795.83 | 1,200,021 | 1.80 | 724,530 | 2.73 | 34.87 | 153 |
| 44 | 26-Jun | 482.80 | 483.90 | 475.05 | 480.80 | 478.51 | 0.00 | 29,892.20 | 3,502,901 | 5.26 | 1,875,288 | 7.07 | 89.73 | 396 |
| 45 | 25-Jun | 484.45 | 486.45 | 477.70 | 480.80 | 480.94 | -0.20 | 29,892.20 | 1,027,515 | 1.54 | 460,040 | 1.73 | 22.13 | 97 |
| 46 | 24-Jun | 483.50 | 488.90 | 480.00 | 481.75 | 482.91 | 0.92 | 29,951.26 | 2,061,260 | 3.09 | 898,556 | 3.39 | 43.39 | 190 |
| 47 | 23-Jun | 479.90 | 486.10 | 475.30 | 477.35 | 479.90 | -1.97 | 29,677.71 | 4,620,465 | 6.94 | 2,061,301 | 7.77 | 98.92 | 435 |
| 48 | 20-Jun | 478.10 | 491.85 | 474.80 | 486.95 | 484.65 | 1.86 | 30,274.56 | 5,401,406 | 8.11 | 3,690,995 | 13.91 | 178.88 | 779 |
| 49 | 19-Jun | 479.70 | 484.95 | 474.80 | 478.05 | 478.41 | -0.11 | 29,721.23 | 2,082,504 | 3.13 | 1,091,696 | 4.12 | 52.23 | 230 |
| 50 | 18-Jun | 480.00 | 483.90 | 473.90 | 478.60 | 478.82 | -0.28 | 29,755.42 | 2,530,901 | 3.80 | 1,296,490 | 4.89 | 62.08 | 274 |
| 51 | 17-Jun | 501.25 | 503.95 | 478.10 | 479.95 | 487.78 | -4.05 | 29,839.35 | 3,954,206 | 5.94 | 2,378,264 | 8.97 | 116.01 | 502 |
| 52 | 16-Jun | 499.35 | 504.50 | 495.05 | 500.20 | 500.70 | -0.33 | 31,098.33 | 1,359,974 | 2.04 | 761,590 | 2.87 | 38.13 | 161 |
| 53 | 13-Jun | 467.95 | 504.00 | 467.95 | 501.85 | 497.59 | -1.76 | 31,200.92 | 1,922,178 | 2.89 | 577,556 | 2.18 | 28.74 | 122 |
| 54 | 12-Jun | 520.00 | 526.00 | 507.40 | 510.85 | 514.91 | -1.57 | 31,760.46 | 1,437,544 | 2.16 | 741,512 | 2.80 | 38.18 | 157 |
| 55 | 11-Jun | 519.00 | 534.65 | 517.30 | 519.00 | 525.99 | 0.46 | 32,267.00 | 2,003,002 | 3.01 | 493,536 | 1.86 | 25.96 | 104 |
| 56 | 10-Jun | 518.00 | 519.35 | 506.40 | 516.60 | 514.92 | -0.91 | 32,117.95 | 1,552,476 | 2.33 | 634,216 | 2.39 | 32.66 | 134 |
| 57 | 09-Jun | 512.00 | 523.55 | 507.90 | 521.35 | 517.70 | 2.20 | 32,413.27 | 1,589,318 | 2.39 | 735,202 | 2.77 | 38.06 | 155 |
| 58 | 06-Jun | 524.60 | 527.00 | 508.25 | 510.15 | 514.46 | -3.40 | 31,716.94 | 4,829,182 | 7.25 | 2,466,551 | 9.30 | 126.89 | 521 |
| 59 | 05-Jun | 536.40 | 541.90 | 527.00 | 528.10 | 533.86 | -1.85 | 32,832.93 | 1,110,583 | 1.67 | 641,062 | 2.42 | 34.22 | 135 |
| 60 | 04-Jun | 532.05 | 540.80 | 529.10 | 538.05 | 536.04 | 0.81 | 33,451.54 | 1,009,153 | 1.51 | 681,594 | 2.57 | 36.54 | 144 |
| 61 | 03-Jun | 540.10 | 543.45 | 530.75 | 533.75 | 535.75 | -1.41 | 33,184.20 | 1,313,357 | 1.97 | 777,553 | 2.93 | 41.66 | 164 |
| 62 | 02-Jun | 539.95 | 548.00 | 534.60 | 541.40 | 542.65 | -0.47 | 33,659.81 | 768,745 | 1.15 | 362,488 | 1.37 | 19.67 | 77 |
| 63 | 30-May | 543.00 | 549.75 | 536.00 | 543.95 | 544.36 | 0.24 | 33,818.35 | 4,203,570 | 6.31 | 3,106,163 | 11.71 | 169.09 | 656 |
| 64 | 29-May | 544.60 | 547.00 | 536.45 | 542.65 | 541.34 | 0.64 | 33,737.53 | 1,497,046 | 2.25 | 975,538 | 3.68 | 52.81 | 206 |
| 65 | 28-May | 532.00 | 549.90 | 532.00 | 539.20 | 543.22 | -1.06 | 33,523.03 | 2,691,428 | 4.04 | 1,661,249 | 6.26 | 90.24 | 351 |
| 66 | 27-May | 548.90 | 549.80 | 541.35 | 544.95 | 545.47 | -0.01 | 33,880.52 | 1,379,965 | 2.07 | 792,189 | 2.99 | 43.21 | 167 |
| 67 | 26-May | 537.30 | 559.50 | 537.30 | 545.00 | 550.20 | 1.43 | 33,883.00 | 3,863,285 | 5.80 | 1,410,653 | 5.32 | 77.61 | 298 |
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