| 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: 476.95 | Low52 Price: 380.0 | Barrier: 480.5; Drift%: -7.46 |
| 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 | SiS14: 243 | ||||
| High/Low Price | Quarter: 607.3 / 458.0 | Month: 559.5 / 468.45 | Week: 489.0 / 471.15 | Day: 455.8 / 446.15 | Sis67: 243 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 529.95 | 539.40 | 525.80 | 537.30 | 534.55 | 1.75 | 33,404.91 | 702,464 | 1.05 | 396,102 | 1.49 | 21.17 | 84 |
| 37 | 22-May | 528.00 | 530.80 | 522.40 | 528.05 | 526.85 | 0.57 | 32,829.82 | 1,043,387 | 1.57 | 645,143 | 2.43 | 33.99 | 136 |
| 38 | 21-May | 524.25 | 536.50 | 521.65 | 525.05 | 527.62 | 0.11 | 32,643.30 | 1,119,968 | 1.68 | 608,922 | 2.30 | 32.13 | 129 |
| 39 | 20-May | 538.00 | 540.85 | 521.65 | 524.45 | 530.26 | -2.17 | 32,606.00 | 780,051 | 1.17 | 453,948 | 1.71 | 24.07 | 96 |
| 40 | 19-May | 544.80 | 548.55 | 534.05 | 536.10 | 537.95 | -1.24 | 33,330.30 | 854,863 | 1.28 | 424,570 | 1.60 | 22.84 | 90 |
| 41 | 16-May | 533.75 | 545.35 | 528.50 | 542.85 | 540.13 | 1.70 | 33,749.96 | 801,815 | 1.20 | 272,224 | 1.03 | 14.70 | 57 |
| 42 | 15-May | 528.00 | 535.50 | 520.80 | 533.75 | 529.39 | 1.05 | 33,184.20 | 850,032 | 1.28 | 380,553 | 1.43 | 20.15 | 80 |
| 43 | 14-May | 517.00 | 532.55 | 512.50 | 528.20 | 525.11 | 3.95 | 32,839.14 | 2,757,417 | 4.14 | 1,317,443 | 4.97 | 69.18 | 278 |
| 44 | 13-May | 519.80 | 521.85 | 506.50 | 508.15 | 511.61 | -2.24 | 31,592.60 | 1,005,905 | 1.51 | 521,050 | 1.96 | 26.66 | 110 |
| 45 | 12-May | 512.95 | 522.85 | 508.60 | 519.80 | 516.14 | 3.86 | 32,316.90 | 932,430 | 1.40 | 379,459 | 1.43 | 19.59 | 80 |
| 46 | 09-May | 497.80 | 503.65 | 491.60 | 500.50 | 498.00 | -1.50 | 31,116.98 | 1,291,054 | 1.94 | 502,641 | 1.89 | 25.00 | 106 |
| 47 | 08-May | 513.00 | 515.80 | 504.00 | 508.10 | 509.98 | -0.60 | 31,589.49 | 2,833,517 | 4.25 | 1,661,362 | 6.26 | 84.73 | 351 |
| 48 | 07-May | 491.00 | 512.80 | 490.00 | 511.15 | 506.87 | 1.73 | 31,779.11 | 2,188,022 | 3.28 | 1,178,865 | 4.44 | 59.75 | 249 |
| 49 | 06-May | 509.35 | 513.75 | 499.50 | 502.45 | 505.38 | -1.21 | 31,238.22 | 3,030,894 | 4.55 | 1,721,447 | 6.49 | 87.00 | 363 |
| 50 | 05-May | 497.00 | 510.05 | 492.50 | 508.60 | 505.19 | 2.34 | 31,620.58 | 1,741,588 | 2.61 | 781,870 | 2.95 | 39.50 | 165 |
| 51 | 02-May | 470.00 | 499.00 | 468.45 | 496.95 | 490.95 | 3.28 | 30,896.27 | 4,969,979 | 7.46 | 1,683,124 | 6.34 | 82.63 | 355 |
| 52 | 30-Apr | 492.00 | 495.05 | 477.70 | 481.15 | 482.45 | -2.18 | 29,913.96 | 3,063,465 | 4.60 | 1,357,396 | 5.12 | 65.49 | 287 |
| 53 | 29-Apr | 475.00 | 499.30 | 467.40 | 491.85 | 484.46 | 6.17 | 30,579.20 | 9,531,228 | 14.31 | 2,805,024 | 10.57 | 135.89 | 592 |
| 54 | 28-Apr | 453.00 | 465.50 | 452.10 | 463.25 | 460.37 | 2.12 | 28,801.09 | 1,037,631 | 1.56 | 376,510 | 1.42 | 17.33 | 79 |
| 55 | 25-Apr | 469.15 | 471.00 | 451.00 | 453.65 | 456.70 | -3.30 | 28,204.24 | 2,181,275 | 3.27 | 1,279,328 | 4.82 | 58.43 | 270 |
| 56 | 24-Apr | 485.00 | 488.00 | 466.10 | 469.15 | 475.15 | -1.94 | 29,167.90 | 3,981,952 | 5.98 | 1,895,199 | 7.14 | 90.05 | 400 |
| 57 | 23-Apr | 453.00 | 479.85 | 453.00 | 478.45 | 470.80 | 5.95 | 29,746.10 | 5,766,536 | 8.66 | 2,083,201 | 7.85 | 98.08 | 440 |
| 58 | 22-Apr | 456.40 | 459.10 | 450.20 | 451.60 | 453.41 | -0.88 | 28,076.78 | 1,199,046 | 1.80 | 631,634 | 2.38 | 28.64 | 133 |
| 59 | 21-Apr | 451.70 | 458.95 | 449.30 | 455.60 | 454.57 | 0.86 | 28,325.47 | 1,083,089 | 1.63 | 512,157 | 1.93 | 23.28 | 108 |
| 60 | 17-Apr | 445.00 | 452.50 | 435.85 | 451.70 | 447.27 | 1.10 | 28,083.00 | 2,582,488 | 3.88 | 1,168,467 | 4.40 | 52.26 | 247 |
| 61 | 16-Apr | 465.00 | 465.00 | 445.40 | 446.80 | 450.83 | -3.41 | 27,778.36 | 1,718,495 | 2.58 | 654,523 | 2.47 | 29.51 | 138 |
| 62 | 15-Apr | 452.60 | 466.00 | 450.00 | 462.55 | 459.66 | 7.54 | 28,757.56 | 6,752,078 | 10.14 | 1,611,647 | 6.08 | 74.08 | 342 |
| 63 | 11-Apr | 428.70 | 431.25 | 416.00 | 430.10 | 425.68 | 5.56 | 26,740.09 | 2,314,455 | 3.47 | 1,018,397 | 3.84 | 43.35 | 216 |
| 64 | 09-Apr | 410.00 | 413.00 | 402.30 | 407.45 | 407.75 | -0.88 | 25,331.90 | 1,164,353 | 1.75 | 702,787 | 2.65 | 28.66 | 149 |
| 65 | 08-Apr | 415.00 | 424.80 | 405.40 | 411.05 | 410.56 | 1.09 | 25,555.72 | 1,686,256 | 2.53 | 763,611 | 2.88 | 31.35 | 162 |
| 66 | 07-Apr | 380.00 | 413.00 | 380.00 | 406.60 | 403.15 | -3.62 | 25,279.05 | 3,475,481 | 5.22 | 1,680,879 | 6.34 | 67.76 | 357 |
| 67 | 04-Apr | 450.00 | 451.75 | 414.15 | 421.85 | 424.83 | -6.29 | 26,227.17 | 4,180,157 | 6.28 | 2,155,840 | 8.13 | 91.59 | 458 |
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