| 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: 2,240.1; Drift%: 6.42 |
| 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 / 0.93 / 19.11 / 18.05 |
| 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: 2,364.7 / 1,982.8 | Day: 2,425.0 / 2,355.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 2,389.90 | 2,425.00 | 2,355.00 | 2,393.80 | 2,373.70 | -0.21 | 5,277.41 | 106,172 | 22.16 | 103,046 | 57.96 | 24.46 | 2.59 |
| 2 | 21-May | 2,357.10 | 2,420.00 | 2,331.10 | 2,398.90 | 2,378.06 | 1.77 | 5,288.65 | 5,276 | 1.10 | 2,390 | 1.34 | 0.57 | 0.06 |
| 3 | 20-May | 2,424.00 | 2,431.90 | 2,350.00 | 2,357.20 | 2,389.81 | -2.09 | 5,196.72 | 6,597 | 1.38 | 2,751 | 1.55 | 0.66 | 0.07 |
| 4 | 19-May | 2,309.40 | 2,425.00 | 2,302.40 | 2,407.60 | 2,385.84 | 2.20 | 5,307.83 | 11,374 | 2.37 | 5,177 | 2.91 | 1.24 | 0.13 |
| 5 | 16-May | 2,251.00 | 2,364.70 | 2,240.10 | 2,355.70 | 2,311.59 | 3.07 | 5,193.41 | 13,732 | 2.87 | 6,248 | 3.51 | 1.44 | 0.16 |
| 6 | 15-May | 2,235.00 | 2,308.80 | 2,204.40 | 2,285.50 | 2,255.22 | 1.85 | 5,038.65 | 20,728 | 4.33 | 8,249 | 4.64 | 1.86 | 0.21 |
| 7 | 14-May | 2,081.20 | 2,262.90 | 2,055.60 | 2,244.00 | 2,185.90 | 7.82 | 4,947.00 | 30,901 | 6.45 | 15,180 | 8.54 | 3.32 | 0.39 |
| 8 | 13-May | 2,045.20 | 2,098.00 | 2,032.00 | 2,081.20 | 2,070.06 | 2.57 | 4,588.25 | 18,879 | 3.94 | 6,548 | 3.68 | 1.36 | 0.17 |
| 9 | 12-May | 2,075.00 | 2,129.90 | 1,982.80 | 2,029.00 | 1,991.91 | -0.05 | 4,473.00 | 664,329 | 138.63 | 637,687 | 358.65 | 127.02 | 16.25 |
| 10 | 09-May | 1,947.90 | 2,048.00 | 1,929.90 | 2,030.00 | 2,005.45 | 2.06 | 4,475.00 | 14,207 | 2.96 | 7,318 | 4.12 | 1.47 | 0.19 |
| 11 | 08-May | 2,055.60 | 2,061.00 | 1,965.00 | 1,989.00 | 2,017.94 | -2.47 | 4,384.00 | 11,649 | 2.43 | 6,198 | 3.49 | 1.25 | 0.16 |
| 12 | 07-May | 2,104.00 | 2,109.40 | 1,997.40 | 2,039.30 | 2,057.87 | -1.71 | 4,495.87 | 17,308 | 3.61 | 8,176 | 4.60 | 1.68 | 0.21 |
| 13 | 06-May | 2,048.10 | 2,214.00 | 2,007.00 | 2,074.80 | 2,135.64 | 1.81 | 4,574.14 | 162,375 | 33.88 | 18,063 | 10.16 | 3.86 | 0.46 |
| 14 | 05-May | 1,992.30 | 2,050.00 | 1,915.60 | 2,038.00 | 1,992.31 | 4.15 | 4,493.00 | 9,098 | 1.90 | 3,969 | 2.23 | 0.79 | 0.10 |
| 15 | 02-May | 1,971.80 | 1,985.60 | 1,929.90 | 1,956.80 | 1,958.05 | -1.18 | 4,313.99 | 5,861 | 1.22 | 2,718 | 1.53 | 0.53 | 0.07 |
| 16 | 30-Apr | 2,072.00 | 2,074.40 | 1,961.20 | 1,980.20 | 2,017.99 | -4.43 | 4,365.58 | 14,076 | 2.94 | 8,135 | 4.58 | 1.64 | 0.21 |
| 17 | 29-Apr | 2,065.90 | 2,095.10 | 2,058.00 | 2,072.00 | 2,074.46 | 0.89 | 4,567.00 | 9,122 | 1.90 | 6,618 | 3.72 | 1.37 | 0.17 |
| 18 | 28-Apr | 2,074.10 | 2,110.90 | 2,042.40 | 2,053.80 | 2,056.65 | -1.85 | 4,527.84 | 11,680 | 2.44 | 7,522 | 4.23 | 1.55 | 0.19 |
| 19 | 25-Apr | 2,102.00 | 2,114.10 | 2,031.00 | 2,092.50 | 2,070.00 | -0.49 | 4,613.16 | 12,376 | 2.58 | 7,777 | 4.37 | 1.00 | 0.20 |
| 20 | 24-Apr | 2,110.00 | 2,146.20 | 2,092.00 | 2,102.70 | 2,108.29 | -0.28 | 4,635.65 | 6,072 | 1.27 | 3,225 | 1.81 | 0.68 | 0.08 |
| 21 | 23-Apr | 2,164.10 | 2,174.00 | 2,092.40 | 2,108.70 | 2,116.30 | -1.78 | 4,648.87 | 12,036 | 2.51 | 8,489 | 4.77 | 1.80 | 0.22 |
| 22 | 22-Apr | 2,145.00 | 2,169.90 | 2,080.00 | 2,147.00 | 2,114.56 | 1.55 | 4,733.00 | 9,763 | 2.04 | 4,706 | 2.65 | 1.00 | 0.12 |
| 23 | 21-Apr | 2,137.00 | 2,137.30 | 2,068.60 | 2,114.30 | 2,105.45 | 0.90 | 4,661.22 | 8,245 | 1.72 | 4,374 | 2.46 | 0.92 | 0.11 |
| 24 | 17-Apr | 2,145.00 | 2,169.70 | 2,090.00 | 2,095.40 | 2,129.15 | -2.54 | 4,619.55 | 15,966 | 3.33 | 8,552 | 4.81 | 1.82 | 0.22 |
| 25 | 16-Apr | 2,175.70 | 2,195.60 | 2,122.00 | 2,149.90 | 2,147.63 | -1.20 | 4,739.70 | 10,359 | 2.16 | 3,355 | 1.89 | 0.72 | 0.09 |
| 26 | 15-Apr | 2,147.20 | 2,194.00 | 2,127.60 | 2,176.00 | 2,164.34 | 3.05 | 4,797.00 | 7,814 | 1.63 | 4,446 | 2.50 | 0.96 | 0.11 |
| 27 | 11-Apr | 2,015.00 | 2,140.00 | 2,015.00 | 2,111.65 | 2,101.02 | 6.12 | 4,655.38 | 13,410 | 2.80 | 6,407 | 3.60 | 1.35 | 0.16 |
| 28 | 09-Apr | 2,050.05 | 2,068.65 | 1,975.90 | 1,989.95 | 2,010.00 | -3.82 | 4,387.08 | 14,534 | 3.03 | 8,834 | 4.97 | 1.00 | 0.23 |
| 29 | 08-Apr | 2,042.00 | 2,077.00 | 2,030.55 | 2,069.05 | 2,054.43 | 2.52 | 4,561.46 | 4,791 | 1.00 | 1,777 | 1.00 | 0.37 | 0.05 |
| 30 | 07-Apr | 1,901.55 | 2,058.95 | 1,900.00 | 2,018.15 | 1,991.62 | -3.90 | 4,449.25 | 11,260 | 2.35 | 3,981 | 2.24 | 0.79 | 0.10 |
| 31 | 04-Apr | 2,161.50 | 2,190.00 | 2,080.20 | 2,099.95 | 2,114.41 | -4.23 | 4,629.58 | 8,799 | 1.84 | 3,186 | 1.79 | 0.67 | 0.08 |
| 32 | 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 | 3.80 | 1.47 | 0.17 |
| 33 | 02-Apr | 2,161.00 | 2,225.05 | 2,144.75 | 2,205.55 | 2,203.42 | 0.80 | 4,862.39 | 12,803 | 2.67 | 7,537 | 4.24 | 1.66 | 0.19 |
| 34 | 01-Apr | 2,219.00 | 2,220.00 | 2,174.00 | 2,188.00 | 2,198.63 | -0.87 | 4,823.00 | 5,966 | 1.24 | 2,610 | 1.47 | 0.57 | 0.07 |
| 35 | 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 | 2.04 | 0.80 | 0.09 |
| 36 | 27-Mar | 2,115.55 | 2,249.00 | 2,102.80 | 2,189.50 | 2,166.95 | 2.91 | 4,827.01 | 14,955 | 3.12 | 5,784 | 3.25 | 1.25 | 0.15 |
| 37 | 26-Mar | 2,164.30 | 2,225.95 | 2,061.00 | 2,127.55 | 2,118.29 | -2.68 | 4,690.43 | 38,094 | 7.95 | 21,483 | 12.08 | 4.55 | 0.55 |
| 38 | 25-Mar | 2,286.00 | 2,339.00 | 2,166.00 | 2,186.10 | 2,205.30 | -3.29 | 4,819.51 | 13,051 | 2.72 | 4,989 | 2.81 | 1.10 | 0.13 |
| 39 | 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 | 2.83 | 1.14 | 0.13 |
| 40 | 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 | 3.74 | 1.51 | 0.17 |
| 41 | 20-Mar | 2,161.60 | 2,309.00 | 2,161.00 | 2,224.30 | 2,236.82 | 3.13 | 4,903.73 | 21,719 | 4.53 | 8,523 | 4.79 | 1.91 | 0.22 |
| 42 | 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 | 1.64 | 0.62 | 0.07 |
| 43 | 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 | 2.06 | 0.78 | 0.09 |
| 44 | 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 | 4.04 | 1.50 | 0.18 |
| 45 | 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 | 1.76 | 0.65 | 0.08 |
| 46 | 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 | 0.90 | 0.34 | 0.04 |
| 47 | 11-Mar | 2,156.00 | 2,250.00 | 2,110.00 | 2,211.80 | 2,207.34 | 1.93 | 4,876.17 | 41,687 | 8.70 | 25,527 | 14.36 | 5.63 | 0.65 |
| 48 | 10-Mar | 2,142.00 | 2,225.00 | 2,126.05 | 2,169.85 | 2,181.35 | 1.40 | 4,783.69 | 14,010 | 2.92 | 4,926 | 2.77 | 1.07 | 0.13 |
| 49 | 07-Mar | 2,235.00 | 2,305.95 | 2,114.10 | 2,139.85 | 2,216.15 | -4.36 | 4,717.55 | 35,107 | 7.33 | 17,651 | 9.93 | 3.91 | 0.45 |
| 50 | 06-Mar | 2,222.05 | 2,347.85 | 2,217.95 | 2,237.35 | 2,266.63 | 1.29 | 4,932.50 | 29,003 | 6.05 | 12,167 | 6.84 | 2.76 | 0.31 |
| 51 | 05-Mar | 2,200.00 | 2,285.95 | 2,158.05 | 2,208.75 | 2,223.87 | -2.08 | 4,869.45 | 19,323 | 4.03 | 6,492 | 3.65 | 1.44 | 0.17 |
| 52 | 04-Mar | 1,883.35 | 2,294.30 | 1,860.65 | 2,255.60 | 2,139.94 | 17.57 | 4,972.73 | 61,118 | 12.75 | 15,167 | 8.53 | 3.25 | 0.39 |
| 53 | 03-Mar | 1,919.10 | 1,949.70 | 1,825.10 | 1,918.50 | 1,891.16 | -1.43 | 4,229.56 | 35,734 | 7.46 | 12,641 | 7.11 | 2.39 | 0.32 |
| 54 | 28-Feb | 2,200.00 | 2,209.90 | 1,901.00 | 1,946.40 | 1,966.73 | -12.88 | 4,291.06 | 187,001 | 39.02 | 111,293 | 62.59 | 21.89 | 2.84 |
| 55 | 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 | 3.78 | 1.48 | 0.17 |
| 56 | 25-Feb | 2,462.00 | 2,466.25 | 2,254.00 | 2,277.30 | 2,364.94 | -6.91 | 5,020.57 | 25,097 | 5.24 | 16,339 | 9.19 | 3.86 | 0.42 |
| 57 | 24-Feb | 2,403.00 | 2,520.00 | 2,384.05 | 2,446.25 | 2,454.76 | 0.38 | 5,393.04 | 15,590 | 3.25 | 8,436 | 4.74 | 2.07 | 0.21 |
| 58 | 21-Feb | 2,408.35 | 2,450.00 | 2,376.05 | 2,437.10 | 2,427.49 | -0.33 | 5,372.87 | 12,625 | 2.63 | 5,859 | 3.30 | 1.42 | 0.15 |
| 59 | 20-Feb | 2,450.00 | 2,555.55 | 2,420.00 | 2,445.05 | 2,465.14 | 0.48 | 5,390.40 | 18,693 | 3.90 | 8,974 | 5.05 | 2.21 | 0.23 |
| 60 | 19-Feb | 2,424.60 | 2,499.85 | 2,406.95 | 2,433.45 | 2,444.09 | 0.09 | 5,364.82 | 17,466 | 3.64 | 9,045 | 5.09 | 2.21 | 0.23 |
| 61 | 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 | 5.27 | 2.28 | 0.24 |
| 62 | 17-Feb | 2,457.90 | 2,649.00 | 2,390.00 | 2,423.65 | 2,514.96 | -1.39 | 5,343.22 | 38,602 | 8.06 | 13,634 | 7.67 | 3.43 | 0.35 |
| 63 | 14-Feb | 2,360.00 | 2,487.90 | 2,333.75 | 2,457.90 | 2,420.11 | 4.71 | 5,418.73 | 30,266 | 6.32 | 12,675 | 7.13 | 3.07 | 0.32 |
| 64 | 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 | 3.96 | 1.67 | 0.18 |
| 65 | 12-Feb | 2,275.00 | 2,400.10 | 2,237.60 | 2,328.45 | 2,327.97 | 2.24 | 5,133.34 | 27,271 | 5.69 | 18,480 | 10.39 | 4.30 | 0.47 |
| 66 | 11-Feb | 2,301.55 | 2,324.15 | 2,250.00 | 2,277.40 | 2,273.88 | -2.51 | 5,020.79 | 6,108 | 1.27 | 4,049 | 2.28 | 0.92 | 0.10 |
| 67 | 10-Feb | 2,365.00 | 2,401.30 | 2,265.05 | 2,336.10 | 2,309.41 | -1.32 | 5,150.20 | 9,127 | 1.90 | 5,560 | 3.13 | 1.28 | 0.14 |
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