| 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 | Low52 Price: 455.3 | Barrier: 462.0; Drift%: -2.63 |
| Basic Industry: Auto Components & Equipments | Total Equity: 621,717,975 | Low52 Date: 01-Apr-2025 | SHP: 28.03 / 33.25 / 31.15 / 7.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.44 | ||||
| High/Low Price | Quarter: 607.3 / 458.0 | Month: 532.45 / 458.0 | Week: 520.5 / 458.0 | Day: 462.0 / 443.55 | Float67: 2.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 458.55 | 462.00 | 443.55 | 450.15 | 453.36 | -3.33 | 27,986.63 | 4,325,036 | 6.33 | 2,227,002 | 8.19 | 100.96 | 4.73 |
| 2 | 02-Apr | 462.80 | 468.50 | 452.80 | 465.65 | 462.70 | 1.01 | 28,950.30 | 1,378,880 | 2.02 | 818,705 | 3.01 | 37.88 | 1.74 |
| 3 | 01-Apr | 460.00 | 465.00 | 455.30 | 461.00 | 461.65 | -0.04 | 28,661.00 | 1,240,444 | 1.82 | 576,226 | 2.12 | 26.60 | 1.22 |
| 4 | 28-Mar | 467.95 | 473.35 | 458.00 | 461.20 | 462.93 | -1.32 | 28,673.63 | 2,707,951 | 3.97 | 1,458,636 | 5.36 | 67.52 | 3.10 |
| 5 | 27-Mar | 470.00 | 480.15 | 462.00 | 467.35 | 471.07 | -5.96 | 29,055.99 | 8,410,256 | 12.32 | 3,648,391 | 13.41 | 171.86 | 7.76 |
| 6 | 26-Mar | 497.00 | 503.85 | 494.60 | 496.95 | 499.24 | 0.66 | 30,896.27 | 2,852,798 | 4.18 | 2,082,766 | 7.65 | 103.98 | 4.43 |
| 7 | 25-Mar | 505.05 | 510.70 | 491.10 | 493.70 | 497.30 | -1.64 | 30,694.22 | 1,499,538 | 2.20 | 833,442 | 3.06 | 41.45 | 1.77 |
| 8 | 24-Mar | 512.15 | 520.50 | 500.95 | 501.95 | 506.91 | -1.45 | 31,207.13 | 1,600,763 | 2.34 | 885,872 | 3.26 | 44.91 | 1.88 |
| 9 | 21-Mar | 518.00 | 518.00 | 503.15 | 509.35 | 509.45 | 0.17 | 31,667.21 | 1,818,450 | 2.66 | 982,136 | 3.61 | 50.03 | 2.09 |
| 10 | 20-Mar | 509.15 | 517.65 | 504.65 | 508.50 | 510.24 | 0.11 | 31,614.36 | 753,432 | 1.10 | 272,082 | 1.00 | 13.88 | 0.58 |
| 11 | 19-Mar | 495.00 | 514.35 | 491.00 | 507.95 | 505.21 | 2.86 | 31,580.16 | 940,318 | 1.38 | 464,341 | 1.71 | 23.46 | 0.99 |
| 12 | 18-Mar | 489.80 | 495.80 | 485.45 | 493.85 | 491.15 | 1.63 | 30,703.54 | 1,074,596 | 1.57 | 634,866 | 2.33 | 31.18 | 1.35 |
| 13 | 17-Mar | 485.10 | 491.55 | 481.00 | 485.95 | 485.82 | 0.03 | 30,212.38 | 682,758 | 1.00 | 333,765 | 1.23 | 16.21 | 0.71 |
| 14 | 13-Mar | 505.55 | 506.75 | 484.45 | 485.80 | 493.57 | -3.76 | 30,203.06 | 1,388,137 | 2.03 | 847,385 | 3.11 | 41.82 | 1.80 |
| 15 | 12-Mar | 512.00 | 513.10 | 491.00 | 504.80 | 499.62 | -0.55 | 31,384.32 | 1,587,133 | 2.32 | 866,539 | 3.18 | 43.29 | 1.84 |
| 16 | 11-Mar | 504.50 | 509.25 | 495.00 | 507.60 | 502.13 | -0.90 | 31,558.40 | 1,285,121 | 1.88 | 599,662 | 2.20 | 30.11 | 1.27 |
| 17 | 10-Mar | 518.00 | 522.90 | 507.90 | 512.20 | 516.00 | -1.04 | 31,844.39 | 1,761,286 | 2.58 | 1,045,009 | 3.84 | 53.00 | 2.22 |
| 18 | 07-Mar | 520.50 | 529.70 | 512.95 | 517.60 | 521.32 | -0.82 | 32,180.12 | 1,035,927 | 1.52 | 512,260 | 1.88 | 26.71 | 1.09 |
| 19 | 06-Mar | 518.00 | 532.45 | 515.00 | 521.90 | 521.73 | 2.52 | 32,447.46 | 1,212,006 | 1.78 | 342,171 | 1.26 | 17.85 | 0.73 |
| 20 | 05-Mar | 470.00 | 511.90 | 470.00 | 509.05 | 500.29 | 7.35 | 31,648.55 | 2,597,910 | 3.81 | 985,187 | 3.62 | 49.29 | 2.09 |
| 21 | 04-Mar | 472.90 | 484.90 | 464.05 | 474.20 | 473.48 | -2.42 | 29,481.87 | 1,539,353 | 2.25 | 644,898 | 2.37 | 30.53 | 1.37 |
| 22 | 03-Mar | 503.95 | 503.95 | 476.10 | 485.95 | 483.86 | -1.61 | 30,212.38 | 1,083,796 | 1.59 | 461,321 | 1.70 | 22.32 | 0.98 |
| 23 | 28-Feb | 495.00 | 497.65 | 476.70 | 493.90 | 488.92 | -1.82 | 30,706.65 | 3,533,392 | 5.18 | 2,022,986 | 7.44 | 98.91 | 4.30 |
| 24 | 27-Feb | 507.00 | 508.30 | 491.85 | 503.05 | 499.72 | -1.15 | 31,275.52 | 1,456,475 | 2.13 | 806,641 | 2.96 | 40.31 | 1.71 |
| 25 | 25-Feb | 503.10 | 512.00 | 502.05 | 508.90 | 508.11 | 0.78 | 31,639.23 | 650,257 | 0.95 | 349,114 | 1.28 | 17.74 | 0.74 |
| 26 | 24-Feb | 504.85 | 513.55 | 497.75 | 504.95 | 505.30 | -0.49 | 31,393.65 | 1,407,219 | 2.06 | 731,515 | 2.69 | 36.96 | 1.56 |
| 27 | 21-Feb | 520.70 | 524.65 | 505.35 | 507.45 | 511.90 | -2.03 | 31,549.08 | 1,331,623 | 1.95 | 682,850 | 2.51 | 34.96 | 1.45 |
| 28 | 20-Feb | 502.00 | 520.20 | 502.00 | 517.95 | 514.79 | 1.69 | 32,201.88 | 1,562,900 | 2.29 | 902,901 | 3.32 | 46.48 | 1.92 |
| 29 | 19-Feb | 505.00 | 513.80 | 498.75 | 509.35 | 507.08 | 0.55 | 31,667.21 | 1,595,962 | 2.34 | 700,296 | 2.57 | 35.51 | 1.49 |
| 30 | 18-Feb | 492.30 | 508.00 | 489.65 | 506.55 | 499.97 | 3.95 | 31,493.12 | 3,212,526 | 4.71 | 1,275,110 | 4.69 | 63.75 | 2.71 |
| 31 | 17-Feb | 483.90 | 493.45 | 475.05 | 487.30 | 484.16 | -0.40 | 30,296.32 | 2,915,888 | 4.27 | 1,490,147 | 5.48 | 72.15 | 3.17 |
| 32 | 14-Feb | 516.40 | 522.55 | 485.00 | 489.25 | 496.30 | -5.27 | 30,417.55 | 2,492,187 | 3.65 | 1,575,082 | 5.79 | 78.17 | 3.35 |
| 33 | 13-Feb | 515.00 | 521.50 | 509.50 | 516.45 | 517.38 | 1.00 | 32,108.62 | 1,005,358 | 1.47 | 516,544 | 1.90 | 26.72 | 1.10 |
| 34 | 12-Feb | 510.00 | 513.70 | 495.00 | 511.35 | 506.17 | 0.08 | 31,791.55 | 1,449,261 | 2.12 | 815,724 | 3.00 | 41.29 | 1.73 |
| 35 | 11-Feb | 525.10 | 530.85 | 506.35 | 510.95 | 518.60 | -3.35 | 31,766.68 | 2,500,361 | 3.66 | 1,545,568 | 5.68 | 80.15 | 3.29 |
| 36 | 10-Feb | 529.50 | 534.50 | 522.05 | 528.65 | 529.25 | -0.18 | 32,867.12 | 1,160,970 | 1.70 | 509,731 | 1.87 | 26.98 | 1.08 |
| 37 | 07-Feb | 535.85 | 535.85 | 520.00 | 529.60 | 526.56 | -0.68 | 32,926.18 | 1,676,568 | 2.46 | 776,584 | 2.85 | 40.89 | 1.65 |
| 38 | 06-Feb | 518.95 | 535.00 | 511.50 | 533.25 | 530.29 | 3.54 | 33,153.11 | 4,612,104 | 6.76 | 2,429,287 | 8.93 | 128.82 | 5.16 |
| 39 | 05-Feb | 509.95 | 517.70 | 496.00 | 515.00 | 512.32 | 2.51 | 32,018.00 | 2,580,847 | 3.78 | 1,506,551 | 5.54 | 77.18 | 3.20 |
| 40 | 04-Feb | 500.00 | 524.85 | 499.55 | 502.40 | 511.63 | 3.48 | 31,235.11 | 6,030,302 | 8.83 | 1,741,519 | 6.40 | 89.10 | 3.70 |
| 41 | 03-Feb | 500.00 | 502.00 | 477.60 | 485.50 | 483.38 | -3.57 | 30,184.41 | 6,332,539 | 9.27 | 4,429,929 | 16.28 | 214.13 | 9.42 |
| 42 | 01-Feb | 510.10 | 514.00 | 498.85 | 503.45 | 505.41 | -0.17 | 31,300.39 | 867,040 | 1.27 | 426,426 | 1.57 | 21.55 | 0.91 |
| 43 | 31-Jan | 503.85 | 507.30 | 500.05 | 504.30 | 503.56 | 0.10 | 31,353.24 | 2,151,141 | 3.15 | 1,493,964 | 5.49 | 75.23 | 3.18 |
| 44 | 30-Jan | 515.80 | 517.40 | 496.90 | 503.80 | 505.31 | 0.31 | 31,322.15 | 2,746,724 | 4.02 | 1,370,739 | 5.04 | 69.26 | 2.91 |
| 45 | 29-Jan | 497.55 | 511.95 | 493.35 | 502.25 | 503.64 | 1.02 | 31,225.79 | 3,576,782 | 5.24 | 2,275,125 | 8.36 | 114.58 | 4.84 |
| 46 | 28-Jan | 515.85 | 519.55 | 495.05 | 497.20 | 504.43 | -2.95 | 30,911.82 | 1,749,811 | 2.56 | 989,690 | 3.64 | 49.92 | 2.10 |
| 47 | 27-Jan | 521.05 | 522.15 | 507.05 | 512.30 | 513.52 | -2.43 | 31,850.61 | 3,114,482 | 4.56 | 1,953,054 | 7.18 | 100.29 | 4.15 |
| 48 | 24-Jan | 510.00 | 546.95 | 510.00 | 525.05 | 531.91 | -3.23 | 32,643.30 | 7,353,964 | 10.77 | 3,573,136 | 13.13 | 190.06 | 7.60 |
| 49 | 23-Jan | 534.70 | 548.75 | 530.75 | 542.60 | 540.05 | 2.07 | 33,734.42 | 1,738,327 | 2.55 | 926,255 | 3.40 | 50.02 | 1.97 |
| 50 | 22-Jan | 555.10 | 557.05 | 528.65 | 531.35 | 535.17 | -4.71 | 33,034.98 | 3,786,430 | 5.55 | 2,436,752 | 8.96 | 130.41 | 5.18 |
| 51 | 21-Jan | 568.90 | 573.85 | 554.45 | 556.40 | 561.60 | -1.78 | 34,592.39 | 2,016,643 | 2.95 | 1,375,830 | 5.06 | 77.27 | 2.92 |
| 52 | 20-Jan | 578.55 | 579.95 | 558.65 | 566.30 | 565.90 | -1.49 | 35,207.89 | 1,942,954 | 2.85 | 973,671 | 3.58 | 55.10 | 2.07 |
| 53 | 17-Jan | 584.80 | 588.95 | 572.45 | 574.75 | 580.40 | -1.38 | 35,733.24 | 1,546,189 | 2.26 | 904,556 | 3.32 | 52.50 | 1.92 |
| 54 | 16-Jan | 574.00 | 585.35 | 573.05 | 582.70 | 581.29 | 2.02 | 36,227.51 | 1,564,624 | 2.29 | 1,025,401 | 3.77 | 59.61 | 2.18 |
| 55 | 15-Jan | 571.00 | 575.00 | 561.40 | 570.95 | 568.86 | 0.18 | 35,496.99 | 930,485 | 1.36 | 524,336 | 1.93 | 29.83 | 1.11 |
| 56 | 14-Jan | 561.85 | 577.50 | 561.05 | 569.90 | 569.46 | 1.40 | 35,431.71 | 1,130,150 | 1.66 | 586,265 | 2.15 | 33.39 | 1.25 |
| 57 | 13-Jan | 557.00 | 571.70 | 556.25 | 561.90 | 566.80 | -1.36 | 34,934.33 | 2,884,183 | 4.22 | 2,011,675 | 7.39 | 114.02 | 4.28 |
| 58 | 10-Jan | 563.95 | 573.75 | 558.55 | 569.55 | 568.43 | 0.67 | 35,409.95 | 1,772,445 | 2.60 | 914,675 | 3.36 | 51.99 | 1.94 |
| 59 | 09-Jan | 573.15 | 574.95 | 560.00 | 565.75 | 565.50 | -1.31 | 35,173.69 | 1,288,063 | 1.89 | 757,244 | 2.78 | 42.82 | 1.61 |
| 60 | 08-Jan | 585.45 | 587.35 | 571.65 | 573.15 | 575.61 | -1.97 | 35,633.77 | 1,581,135 | 2.32 | 1,107,813 | 4.07 | 63.77 | 2.35 |
| 61 | 07-Jan | 578.10 | 587.80 | 575.05 | 584.45 | 582.40 | 0.50 | 36,336.31 | 787,355 | 1.15 | 415,396 | 1.53 | 24.19 | 0.88 |
| 62 | 06-Jan | 590.00 | 595.15 | 578.30 | 581.55 | 584.69 | -1.64 | 36,156.01 | 1,661,234 | 2.43 | 995,572 | 3.66 | 58.21 | 2.12 |
| 63 | 03-Jan | 598.00 | 607.30 | 587.55 | 591.10 | 595.34 | -1.07 | 36,749.75 | 1,521,275 | 2.23 | 855,484 | 3.14 | 50.93 | 1.82 |
| 64 | 02-Jan | 593.75 | 599.00 | 587.00 | 597.45 | 593.01 | 0.97 | 37,144.54 | 1,969,381 | 2.88 | 1,338,865 | 4.92 | 79.40 | 2.85 |
| 65 | 01-Jan | 596.80 | 601.55 | 588.40 | 591.65 | 592.38 | -0.53 | 36,783.94 | 453,009 | 0.66 | 172,091 | 0.63 | 10.19 | 0.37 |
| 66 | 31-Dec | 597.00 | 598.60 | 584.70 | 594.80 | 590.22 | -0.75 | 36,979.79 | 1,548,728 | 2.27 | 991,006 | 3.64 | 58.49 | 2.11 |
| 67 | 30-Dec | 600.50 | 601.00 | 593.65 | 599.25 | 596.98 | -0.18 | 37,256.45 | 1,822,923 | 2.67 | 1,395,391 | 5.13 | 83.30 | 2.97 |
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