| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,934.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Auto Components | Face Value: 5 | Low52 Price: 1,394.9 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 22,046,162 | Low52 Date: 04-Jun-2024 | SHP: 61.9 / 0.43 / 19.87 / 17.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 2,934.0 / 1,825.1 | Month: 2,347.85 / 1,825.1 | Week: 2,339.0 / 2,061.0 | Day: 2,248.0 / 2,120.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 2,205.85 | 2,248.00 | 2,120.90 | 2,192.60 | 2,183.59 | -0.59 | 4,833.84 | 15,699 | 3.28 | 6,753 | 4.21 | 1.47 | 0.17 |
| 2 | 02-Apr | 2,161.00 | 2,225.05 | 2,144.75 | 2,205.55 | 2,203.42 | 0.80 | 4,862.39 | 12,803 | 2.68 | 7,537 | 4.70 | 1.66 | 0.19 |
| 3 | 01-Apr | 2,219.00 | 2,220.00 | 2,174.00 | 2,188.00 | 2,198.63 | -0.87 | 4,823.00 | 5,966 | 1.25 | 2,610 | 1.63 | 0.57 | 0.07 |
| 4 | 28-Mar | 2,169.00 | 2,230.00 | 2,169.00 | 2,207.15 | 2,204.97 | 0.81 | 4,865.92 | 6,950 | 1.45 | 3,626 | 2.26 | 0.80 | 0.09 |
| 5 | 27-Mar | 2,115.55 | 2,249.00 | 2,102.80 | 2,189.50 | 2,166.95 | 2.91 | 4,827.01 | 14,955 | 3.13 | 5,784 | 3.61 | 1.25 | 0.15 |
| 6 | 26-Mar | 2,164.30 | 2,225.95 | 2,061.00 | 2,127.55 | 2,118.29 | -2.68 | 4,690.43 | 38,094 | 7.96 | 21,483 | 13.40 | 4.55 | 0.55 |
| 7 | 25-Mar | 2,286.00 | 2,339.00 | 2,166.00 | 2,186.10 | 2,205.30 | -3.29 | 4,819.51 | 13,051 | 2.73 | 4,989 | 3.11 | 1.10 | 0.13 |
| 8 | 24-Mar | 2,249.80 | 2,305.55 | 2,225.00 | 2,260.45 | 2,270.13 | 0.90 | 4,983.42 | 12,487 | 2.61 | 5,025 | 3.13 | 1.14 | 0.13 |
| 9 | 21-Mar | 2,224.25 | 2,339.70 | 2,210.85 | 2,240.30 | 2,267.80 | 0.72 | 4,939.00 | 18,246 | 3.81 | 6,648 | 4.15 | 1.51 | 0.17 |
| 10 | 20-Mar | 2,161.60 | 2,309.00 | 2,161.00 | 2,224.30 | 2,236.82 | 3.13 | 4,903.73 | 21,719 | 4.54 | 8,523 | 5.32 | 1.91 | 0.22 |
| 11 | 19-Mar | 2,116.05 | 2,192.45 | 2,116.05 | 2,156.75 | 2,146.74 | 0.44 | 4,754.81 | 7,757 | 1.62 | 2,911 | 1.82 | 0.62 | 0.07 |
| 12 | 18-Mar | 2,105.05 | 2,179.90 | 2,099.05 | 2,147.20 | 2,132.77 | 1.77 | 4,733.75 | 9,152 | 1.91 | 3,657 | 2.28 | 0.78 | 0.09 |
| 13 | 17-Mar | 2,065.80 | 2,115.05 | 2,020.00 | 2,109.80 | 2,088.64 | 1.85 | 4,651.30 | 12,212 | 2.55 | 7,190 | 4.49 | 1.50 | 0.18 |
| 14 | 13-Mar | 2,132.50 | 2,154.35 | 2,057.00 | 2,071.55 | 2,088.55 | -3.58 | 4,566.97 | 8,389 | 1.75 | 3,131 | 1.95 | 0.65 | 0.08 |
| 15 | 12-Mar | 2,203.00 | 2,203.00 | 2,115.10 | 2,148.40 | 2,150.55 | -2.87 | 4,736.40 | 4,782 | 1.00 | 1,602 | 1.00 | 0.34 | 0.04 |
| 16 | 11-Mar | 2,156.00 | 2,250.00 | 2,110.00 | 2,211.80 | 2,207.34 | 1.93 | 4,876.17 | 41,687 | 8.72 | 25,527 | 15.92 | 5.63 | 0.65 |
| 17 | 10-Mar | 2,142.00 | 2,225.00 | 2,126.05 | 2,169.85 | 2,181.35 | 1.40 | 4,783.69 | 14,010 | 2.93 | 4,926 | 3.07 | 1.07 | 0.13 |
| 18 | 07-Mar | 2,235.00 | 2,305.95 | 2,114.10 | 2,139.85 | 2,216.15 | -4.36 | 4,717.55 | 35,107 | 7.34 | 17,651 | 11.01 | 3.91 | 0.45 |
| 19 | 06-Mar | 2,222.05 | 2,347.85 | 2,217.95 | 2,237.35 | 2,266.63 | 1.29 | 4,932.50 | 29,003 | 6.06 | 12,167 | 7.59 | 2.76 | 0.31 |
| 20 | 05-Mar | 2,200.00 | 2,285.95 | 2,158.05 | 2,208.75 | 2,223.87 | -2.08 | 4,869.45 | 19,323 | 4.04 | 6,492 | 4.05 | 1.44 | 0.17 |
| 21 | 04-Mar | 1,883.35 | 2,294.30 | 1,860.65 | 2,255.60 | 2,139.94 | 17.57 | 4,972.73 | 61,118 | 12.78 | 15,167 | 9.46 | 3.25 | 0.39 |
| 22 | 03-Mar | 1,919.10 | 1,949.70 | 1,825.10 | 1,918.50 | 1,891.16 | -1.43 | 4,229.56 | 35,734 | 7.47 | 12,641 | 7.89 | 2.39 | 0.32 |
| 23 | 28-Feb | 2,200.00 | 2,209.90 | 1,901.00 | 1,946.40 | 1,966.73 | -12.88 | 4,291.06 | 187,001 | 39.10 | 111,293 | 69.43 | 21.89 | 2.84 |
| 24 | 27-Feb | 2,290.00 | 2,291.00 | 2,136.10 | 2,234.15 | 2,208.59 | -1.89 | 4,925.44 | 15,128 | 3.16 | 6,715 | 4.19 | 1.48 | 0.17 |
| 25 | 25-Feb | 2,462.00 | 2,466.25 | 2,254.00 | 2,277.30 | 2,364.94 | -6.91 | 5,020.57 | 25,097 | 5.25 | 16,339 | 10.19 | 3.86 | 0.42 |
| 26 | 24-Feb | 2,403.00 | 2,520.00 | 2,384.05 | 2,446.25 | 2,454.76 | 0.38 | 5,393.04 | 15,590 | 3.26 | 8,436 | 5.26 | 2.07 | 0.21 |
| 27 | 21-Feb | 2,408.35 | 2,450.00 | 2,376.05 | 2,437.10 | 2,427.49 | -0.33 | 5,372.87 | 12,625 | 2.64 | 5,859 | 3.66 | 1.42 | 0.15 |
| 28 | 20-Feb | 2,450.00 | 2,555.55 | 2,420.00 | 2,445.05 | 2,465.14 | 0.48 | 5,390.40 | 18,693 | 3.91 | 8,974 | 5.60 | 2.21 | 0.23 |
| 29 | 19-Feb | 2,424.60 | 2,499.85 | 2,406.95 | 2,433.45 | 2,444.09 | 0.09 | 5,364.82 | 17,466 | 3.65 | 9,045 | 5.64 | 2.21 | 0.23 |
| 30 | 18-Feb | 2,423.65 | 2,544.75 | 2,362.10 | 2,431.15 | 2,430.94 | 0.31 | 5,359.75 | 18,910 | 3.95 | 9,373 | 5.85 | 2.28 | 0.24 |
| 31 | 17-Feb | 2,457.90 | 2,649.00 | 2,390.00 | 2,423.65 | 2,514.96 | -1.39 | 5,343.22 | 38,602 | 8.07 | 13,634 | 8.51 | 3.43 | 0.35 |
| 32 | 14-Feb | 2,360.00 | 2,487.90 | 2,333.75 | 2,457.90 | 2,420.11 | 4.71 | 5,418.73 | 30,266 | 6.33 | 12,675 | 7.91 | 3.07 | 0.32 |
| 33 | 13-Feb | 2,315.85 | 2,429.55 | 2,284.40 | 2,347.25 | 2,365.49 | 0.81 | 5,174.79 | 13,018 | 2.72 | 7,044 | 4.39 | 1.67 | 0.18 |
| 34 | 12-Feb | 2,275.00 | 2,400.10 | 2,237.60 | 2,328.45 | 2,327.97 | 2.24 | 5,133.34 | 27,271 | 5.70 | 18,480 | 11.53 | 4.30 | 0.47 |
| 35 | 11-Feb | 2,301.55 | 2,324.15 | 2,250.00 | 2,277.40 | 2,273.88 | -2.51 | 5,020.79 | 6,108 | 1.28 | 4,049 | 2.53 | 0.92 | 0.10 |
| 36 | 10-Feb | 2,365.00 | 2,401.30 | 2,265.05 | 2,336.10 | 2,309.41 | -1.32 | 5,150.20 | 9,127 | 1.91 | 5,560 | 3.47 | 1.28 | 0.14 |
| 37 | 07-Feb | 2,286.00 | 2,399.55 | 2,286.00 | 2,367.40 | 2,360.31 | -0.05 | 5,219.21 | 7,202 | 1.51 | 4,024 | 2.51 | 0.95 | 0.10 |
| 38 | 06-Feb | 2,260.45 | 2,387.00 | 2,248.30 | 2,368.50 | 2,348.57 | 5.11 | 5,221.63 | 11,017 | 2.30 | 4,234 | 2.64 | 0.99 | 0.11 |
| 39 | 05-Feb | 2,180.00 | 2,284.70 | 2,180.00 | 2,253.25 | 2,237.27 | 1.02 | 4,967.55 | 16,189 | 3.38 | 8,628 | 5.38 | 1.93 | 0.22 |
| 40 | 04-Feb | 2,198.00 | 2,250.75 | 2,134.85 | 2,230.40 | 2,207.08 | 5.73 | 4,917.18 | 7,186 | 1.50 | 3,216 | 2.01 | 0.71 | 0.08 |
| 41 | 03-Feb | 2,243.00 | 2,259.95 | 2,095.00 | 2,109.55 | 2,151.58 | -6.28 | 4,650.75 | 14,588 | 3.05 | 6,552 | 4.09 | 1.41 | 0.17 |
| 42 | 01-Feb | 2,170.00 | 2,296.00 | 2,170.00 | 2,250.80 | 2,249.58 | 3.84 | 4,962.15 | 6,627 | 1.39 | 2,280 | 1.42 | 0.51 | 0.06 |
| 43 | 31-Jan | 2,340.00 | 2,340.00 | 2,130.00 | 2,167.50 | 2,242.29 | -6.84 | 4,778.51 | 23,413 | 4.90 | 6,460 | 4.03 | 1.45 | 0.16 |
| 44 | 30-Jan | 2,335.00 | 2,384.05 | 2,290.25 | 2,326.75 | 2,333.97 | -1.05 | 5,129.59 | 8,141 | 1.70 | 5,883 | 3.67 | 1.37 | 0.15 |
| 45 | 29-Jan | 2,150.90 | 2,370.90 | 2,150.90 | 2,351.35 | 2,317.92 | 8.33 | 5,183.82 | 46,885 | 9.80 | 29,226 | 18.23 | 6.77 | 0.74 |
| 46 | 28-Jan | 2,118.10 | 2,196.00 | 1,942.35 | 2,170.60 | 2,086.05 | 3.02 | 4,785.34 | 22,755 | 4.76 | 12,655 | 7.89 | 2.64 | 0.32 |
| 47 | 27-Jan | 2,238.00 | 2,238.00 | 2,075.10 | 2,107.05 | 2,150.26 | -6.48 | 4,645.24 | 34,735 | 7.26 | 25,844 | 16.12 | 5.56 | 0.66 |
| 48 | 24-Jan | 2,374.50 | 2,375.60 | 2,215.05 | 2,253.05 | 2,294.30 | -4.62 | 4,967.11 | 55,067 | 11.51 | 38,069 | 23.75 | 8.73 | 0.97 |
| 49 | 23-Jan | 2,367.90 | 2,435.00 | 2,315.00 | 2,362.10 | 2,387.43 | 0.28 | 5,207.52 | 24,315 | 5.08 | 17,431 | 10.87 | 4.16 | 0.44 |
| 50 | 22-Jan | 2,558.10 | 2,594.95 | 2,340.00 | 2,355.55 | 2,429.12 | -7.99 | 5,193.08 | 26,761 | 5.60 | 19,373 | 12.09 | 4.71 | 0.49 |
| 51 | 21-Jan | 2,660.00 | 2,755.15 | 2,514.10 | 2,543.65 | 2,618.28 | -4.39 | 5,607.77 | 7,265 | 1.52 | 3,482 | 2.17 | 0.91 | 0.09 |
| 52 | 20-Jan | 2,735.00 | 2,740.55 | 2,601.00 | 2,655.20 | 2,646.21 | -5.34 | 5,853.70 | 17,575 | 3.67 | 7,681 | 4.79 | 2.03 | 0.19 |
| 53 | 17-Jan | 2,869.85 | 2,870.70 | 2,772.00 | 2,796.90 | 2,815.73 | -2.74 | 6,166.09 | 5,197 | 1.09 | 3,205 | 2.00 | 0.90 | 0.08 |
| 54 | 16-Jan | 2,802.75 | 2,914.25 | 2,802.75 | 2,873.50 | 2,879.82 | 2.26 | 6,334.96 | 15,306 | 3.20 | 8,843 | 5.52 | 2.55 | 0.22 |
| 55 | 15-Jan | 2,792.45 | 2,838.00 | 2,727.65 | 2,808.50 | 2,795.85 | 0.57 | 6,191.66 | 11,189 | 2.34 | 5,840 | 3.64 | 1.63 | 0.15 |
| 56 | 14-Jan | 2,844.00 | 2,867.90 | 2,682.40 | 2,792.50 | 2,788.08 | -0.34 | 6,156.39 | 20,216 | 4.23 | 10,219 | 6.37 | 2.85 | 0.26 |
| 57 | 13-Jan | 2,780.00 | 2,848.00 | 2,751.10 | 2,801.90 | 2,809.57 | -0.14 | 6,177.11 | 12,189 | 2.55 | 6,572 | 4.10 | 1.85 | 0.17 |
| 58 | 10-Jan | 2,816.15 | 2,878.00 | 2,754.90 | 2,805.90 | 2,832.34 | -0.27 | 6,185.93 | 34,019 | 7.11 | 24,684 | 15.40 | 6.99 | 0.62 |
| 59 | 09-Jan | 2,850.00 | 2,934.00 | 2,790.15 | 2,813.40 | 2,860.11 | -1.29 | 6,202.47 | 31,167 | 6.52 | 14,540 | 9.07 | 4.16 | 0.37 |
| 60 | 08-Jan | 2,735.00 | 2,864.20 | 2,711.30 | 2,849.70 | 2,806.38 | 4.18 | 6,282.49 | 33,780 | 7.06 | 15,530 | 9.69 | 4.36 | 0.39 |
| 61 | 07-Jan | 2,592.80 | 2,745.00 | 2,592.80 | 2,730.50 | 2,710.87 | 4.77 | 6,019.70 | 17,185 | 3.59 | 10,963 | 6.84 | 2.97 | 0.28 |
| 62 | 06-Jan | 2,651.80 | 2,675.45 | 2,581.60 | 2,600.30 | 2,619.00 | -1.45 | 5,732.66 | 6,193 | 1.29 | 3,507 | 2.19 | 0.00 | 0.09 |
| 63 | 03-Jan | 2,582.45 | 2,689.00 | 2,576.80 | 2,637.90 | 2,643.04 | 2.30 | 5,815.56 | 7,702 | 1.61 | 4,155 | 2.59 | 1.10 | 0.10 |
| 64 | 02-Jan | 2,550.00 | 2,644.00 | 2,543.55 | 2,577.25 | 2,598.78 | 1.06 | 5,681.85 | 7,578 | 1.58 | 3,751 | 2.34 | 0.97 | 0.09 |
| 65 | 01-Jan | 2,557.05 | 2,575.00 | 2,512.60 | 2,550.05 | 2,547.73 | 0.13 | 5,621.88 | 4,566 | 0.95 | 2,883 | 1.80 | 0.73 | 0.07 |
| 66 | 31-Dec | 2,531.50 | 2,623.65 | 2,507.60 | 2,546.85 | 2,565.85 | 0.86 | 5,614.83 | 9,468 | 1.98 | 4,678 | 2.92 | 1.20 | 0.12 |
| 67 | 30-Dec | 2,522.00 | 2,557.95 | 2,485.00 | 2,524.90 | 2,515.92 | -1.03 | 5,566.44 | 2,451 | 0.51 | 1,148 | 0.72 | 0.29 | 0.03 |
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