| 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; VWAP21: | Low52 Price: 1,625.0 | Barrier: -; Drift%: - |
| Basic Industry: Auto Components & Equipments | Total Equity: 22,046,162 | Low52 Date: 19-Jul-2024 | SHP: 61.9 / 0.93 / 19.11 / 18.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,934.0 / 1,825.1 | Month: 2,538.1 / 1,915.6 | Week: 2,110.0 / 2,036.2 | Day: 2,058.0 / 2,012.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 2,058.00 | 2,058.00 | 2,012.10 | 2,015.70 | 2,024.83 | -1.12 | 4,443.84 | 2,415 | 1.52 | 1,393 | 1.65 | 0.28 | 4 |
| 2 | 10-Jul | 2,035.00 | 2,059.10 | 2,020.80 | 2,038.50 | 2,032.52 | -0.28 | 4,494.11 | 4,179 | 2.63 | 2,292 | 2.72 | 0.47 | 6 |
| 3 | 09-Jul | 2,077.70 | 2,077.70 | 2,031.10 | 2,044.30 | 2,044.85 | -0.78 | 4,506.90 | 8,511 | 5.35 | 5,405 | 6.41 | 1.11 | 14 |
| 4 | 08-Jul | 2,098.00 | 2,098.00 | 2,025.50 | 2,060.30 | 2,050.58 | 0.12 | 4,542.17 | 3,464 | 2.18 | 2,026 | 2.40 | 0.42 | 5 |
| 5 | 07-Jul | 2,090.00 | 2,107.90 | 2,050.00 | 2,057.80 | 2,074.85 | -0.70 | 4,536.66 | 3,336 | 2.10 | 1,993 | 2.36 | 0.41 | 5 |
| 6 | 04-Jul | 2,072.00 | 2,082.70 | 2,051.20 | 2,072.40 | 2,070.18 | 0.77 | 4,568.85 | 2,739 | 1.72 | 1,480 | 1.76 | 0.31 | 4 |
| 7 | 03-Jul | 2,075.00 | 2,075.00 | 2,049.40 | 2,056.50 | 2,057.35 | -0.51 | 4,533.79 | 1,589 | 1.00 | 842 | 1.00 | 0.17 | 2 |
| 8 | 02-Jul | 2,085.40 | 2,091.80 | 2,051.00 | 2,067.00 | 2,069.90 | 0.11 | 4,556.00 | 3,791 | 2.38 | 2,081 | 2.47 | 0.43 | 5 |
| 9 | 01-Jul | 2,090.00 | 2,110.00 | 2,050.00 | 2,064.80 | 2,078.05 | -0.32 | 4,552.09 | 12,472 | 7.84 | 7,127 | 8.45 | 1.48 | 18 |
| 10 | 30-Jun | 2,090.00 | 2,108.90 | 2,036.20 | 2,071.40 | 2,071.42 | 0.43 | 4,566.64 | 21,527 | 13.54 | 10,736 | 12.74 | 2.22 | 27 |
| 11 | 27-Jun | 2,111.30 | 2,113.80 | 2,052.40 | 2,062.60 | 2,079.42 | -0.84 | 4,547.24 | 25,257 | 15.88 | 16,646 | 19.75 | 3.46 | 42 |
| 12 | 26-Jun | 2,121.40 | 2,124.00 | 2,068.80 | 2,080.10 | 2,088.06 | -1.85 | 4,585.82 | 5,615 | 3.53 | 3,305 | 3.92 | 0.69 | 8 |
| 13 | 25-Jun | 2,125.00 | 2,125.00 | 2,090.60 | 2,119.20 | 2,114.48 | 0.90 | 4,672.02 | 2,453 | 1.54 | 1,271 | 1.51 | 0.27 | 3 |
| 14 | 24-Jun | 2,120.00 | 2,120.00 | 2,068.10 | 2,100.40 | 2,098.20 | 0.74 | 4,630.58 | 3,716 | 2.34 | 1,952 | 2.32 | 0.41 | 5 |
| 15 | 23-Jun | 2,084.90 | 2,104.00 | 2,045.40 | 2,085.00 | 2,081.04 | 0.32 | 4,596.00 | 7,061 | 4.44 | 2,746 | 3.26 | 0.57 | 7 |
| 16 | 20-Jun | 2,060.00 | 2,085.10 | 2,035.20 | 2,078.40 | 2,066.20 | 0.91 | 4,582.07 | 3,678 | 2.31 | 1,567 | 1.86 | 0.32 | 4 |
| 17 | 19-Jun | 2,134.30 | 2,140.90 | 2,052.00 | 2,059.60 | 2,088.21 | -3.01 | 4,540.63 | 4,278 | 2.69 | 2,021 | 2.40 | 0.42 | 5 |
| 18 | 18-Jun | 2,163.90 | 2,193.70 | 2,105.00 | 2,123.60 | 2,131.50 | -1.42 | 4,681.72 | 3,310 | 2.08 | 1,586 | 1.88 | 0.34 | 4 |
| 19 | 17-Jun | 2,172.40 | 2,205.50 | 2,138.00 | 2,154.20 | 2,163.22 | -0.84 | 4,749.18 | 4,231 | 2.66 | 2,325 | 2.76 | 0.50 | 6 |
| 20 | 16-Jun | 2,217.50 | 2,248.60 | 2,150.00 | 2,172.40 | 2,174.43 | -2.03 | 4,789.31 | 7,500 | 4.72 | 3,306 | 3.92 | 0.72 | 8 |
| 21 | 13-Jun | 2,180.10 | 2,265.00 | 2,151.90 | 2,217.50 | 2,189.74 | 0.53 | 4,888.74 | 7,826 | 4.92 | 3,543 | 4.20 | 0.78 | 9 |
| 22 | 12-Jun | 2,216.30 | 2,239.80 | 2,190.00 | 2,205.70 | 2,213.67 | -1.47 | 4,862.72 | 6,769 | 4.26 | 3,634 | 4.31 | 0.80 | 9 |
| 23 | 11-Jun | 2,190.00 | 2,255.50 | 2,189.90 | 2,238.70 | 2,218.86 | 1.71 | 4,935.47 | 8,092 | 5.09 | 4,365 | 5.18 | 0.97 | 11 |
| 24 | 10-Jun | 2,239.90 | 2,239.90 | 2,154.10 | 2,201.00 | 2,188.04 | -0.75 | 4,852.00 | 15,359 | 9.66 | 8,361 | 9.92 | 1.83 | 21 |
| 25 | 09-Jun | 2,246.20 | 2,246.60 | 2,206.00 | 2,217.70 | 2,224.97 | 0.21 | 4,889.18 | 4,207 | 2.65 | 2,333 | 2.77 | 0.52 | 6 |
| 26 | 06-Jun | 2,270.60 | 2,270.60 | 2,191.40 | 2,213.00 | 2,215.45 | -1.80 | 4,878.00 | 7,275 | 4.58 | 4,345 | 5.15 | 0.96 | 11 |
| 27 | 05-Jun | 2,268.80 | 2,293.90 | 2,226.90 | 2,253.60 | 2,256.82 | 0.08 | 4,968.32 | 5,988 | 3.77 | 2,549 | 3.02 | 0.58 | 6 |
| 28 | 04-Jun | 2,300.70 | 2,334.50 | 2,230.00 | 2,251.90 | 2,274.76 | -1.64 | 4,964.58 | 9,817 | 6.17 | 4,552 | 5.40 | 1.04 | 11 |
| 29 | 03-Jun | 2,411.20 | 2,423.70 | 2,279.30 | 2,289.50 | 2,327.10 | -5.01 | 5,047.47 | 11,724 | 7.37 | 6,110 | 7.25 | 1.42 | 15 |
| 30 | 02-Jun | 2,514.00 | 2,514.00 | 2,391.00 | 2,410.30 | 2,436.24 | -2.71 | 5,313.79 | 5,655 | 3.56 | 2,355 | 2.79 | 0.57 | 6 |
| 31 | 30-May | 2,435.70 | 2,510.00 | 2,426.80 | 2,477.50 | 2,479.28 | 1.43 | 5,461.94 | 21,925 | 13.79 | 16,632 | 19.73 | 4.12 | 42 |
| 32 | 29-May | 2,538.10 | 2,538.10 | 2,420.00 | 2,442.50 | 2,442.58 | -1.27 | 5,384.78 | 6,452 | 4.06 | 2,127 | 2.52 | 0.52 | 5 |
| 33 | 28-May | 2,398.00 | 2,498.00 | 2,398.00 | 2,473.90 | 2,472.12 | 2.75 | 5,454.00 | 20,303 | 12.77 | 15,402 | 18.27 | 3.81 | 39 |
| 34 | 27-May | 2,421.30 | 2,467.90 | 2,390.00 | 2,407.60 | 2,417.35 | -2.06 | 5,307.83 | 4,382 | 2.76 | 2,992 | 3.55 | 0.72 | 8 |
| 35 | 26-May | 2,410.00 | 2,488.50 | 2,368.70 | 2,458.20 | 2,424.74 | 2.53 | 5,419.39 | 13,608 | 8.56 | 5,762 | 6.84 | 1.40 | 14 |
| 36 | 23-May | 2,401.80 | 2,415.00 | 2,353.90 | 2,397.60 | 2,394.25 | 0.16 | 5,285.79 | 6,430 | 4.04 | 3,620 | 4.29 | 0.87 | 9 |
| 37 | 22-May | 2,389.90 | 2,425.00 | 2,355.00 | 2,393.80 | 2,373.70 | -0.21 | 5,277.41 | 106,172 | 66.77 | 103,046 | 122.24 | 24.46 | 259 |
| 38 | 21-May | 2,357.10 | 2,420.00 | 2,331.10 | 2,398.90 | 2,378.06 | 1.77 | 5,288.65 | 5,276 | 3.32 | 2,390 | 2.84 | 0.57 | 6 |
| 39 | 20-May | 2,424.00 | 2,431.90 | 2,350.00 | 2,357.20 | 2,389.81 | -2.09 | 5,196.72 | 6,597 | 4.15 | 2,751 | 3.26 | 0.66 | 7 |
| 40 | 19-May | 2,309.40 | 2,425.00 | 2,302.40 | 2,407.60 | 2,385.84 | 2.20 | 5,307.83 | 11,374 | 7.15 | 5,177 | 6.14 | 1.24 | 13 |
| 41 | 16-May | 2,251.00 | 2,364.70 | 2,240.10 | 2,355.70 | 2,311.59 | 3.07 | 5,193.41 | 13,732 | 8.64 | 6,248 | 7.41 | 1.44 | 16 |
| 42 | 15-May | 2,235.00 | 2,308.80 | 2,204.40 | 2,285.50 | 2,255.22 | 1.85 | 5,038.65 | 20,728 | 13.04 | 8,249 | 9.79 | 1.86 | 21 |
| 43 | 14-May | 2,081.20 | 2,262.90 | 2,055.60 | 2,244.00 | 2,185.90 | 7.82 | 4,947.00 | 30,901 | 19.43 | 15,180 | 18.01 | 3.32 | 39 |
| 44 | 13-May | 2,045.20 | 2,098.00 | 2,032.00 | 2,081.20 | 2,070.06 | 2.57 | 4,588.25 | 18,879 | 11.87 | 6,548 | 7.77 | 1.36 | 17 |
| 45 | 12-May | 2,075.00 | 2,129.90 | 1,982.80 | 2,029.00 | 1,991.91 | -0.05 | 4,473.00 | 664,329 | 417.82 | 637,687 | 756.45 | 127.02 | 1,625 |
| 46 | 09-May | 1,947.90 | 2,048.00 | 1,929.90 | 2,030.00 | 2,005.45 | 2.06 | 4,475.00 | 14,207 | 8.94 | 7,318 | 8.68 | 1.47 | 19 |
| 47 | 08-May | 2,055.60 | 2,061.00 | 1,965.00 | 1,989.00 | 2,017.94 | -2.47 | 4,384.00 | 11,649 | 7.33 | 6,198 | 7.35 | 1.25 | 16 |
| 48 | 07-May | 2,104.00 | 2,109.40 | 1,997.40 | 2,039.30 | 2,057.87 | -1.71 | 4,495.87 | 17,308 | 10.89 | 8,176 | 9.70 | 1.68 | 21 |
| 49 | 06-May | 2,048.10 | 2,214.00 | 2,007.00 | 2,074.80 | 2,135.64 | 1.81 | 4,574.14 | 162,375 | 102.12 | 18,063 | 21.43 | 3.86 | 46 |
| 50 | 05-May | 1,992.30 | 2,050.00 | 1,915.60 | 2,038.00 | 1,992.31 | 4.15 | 4,493.00 | 9,098 | 5.72 | 3,969 | 4.71 | 0.79 | 10 |
| 51 | 02-May | 1,971.80 | 1,985.60 | 1,929.90 | 1,956.80 | 1,958.05 | -1.18 | 4,313.99 | 5,861 | 3.69 | 2,718 | 3.22 | 0.53 | 7 |
| 52 | 30-Apr | 2,072.00 | 2,074.40 | 1,961.20 | 1,980.20 | 2,017.99 | -4.43 | 4,365.58 | 14,076 | 8.85 | 8,135 | 9.65 | 1.64 | 21 |
| 53 | 29-Apr | 2,065.90 | 2,095.10 | 2,058.00 | 2,072.00 | 2,074.46 | 0.89 | 4,567.00 | 9,122 | 5.74 | 6,618 | 7.85 | 1.37 | 17 |
| 54 | 28-Apr | 2,074.10 | 2,110.90 | 2,042.40 | 2,053.80 | 2,056.65 | -1.85 | 4,527.84 | 11,680 | 7.35 | 7,522 | 8.92 | 1.55 | 19 |
| 55 | 25-Apr | 2,102.00 | 2,114.10 | 2,031.00 | 2,092.50 | 2,070.00 | -0.49 | 4,613.16 | 12,376 | 7.78 | 7,777 | 9.23 | 1.00 | 20 |
| 56 | 24-Apr | 2,110.00 | 2,146.20 | 2,092.00 | 2,102.70 | 2,108.29 | -0.28 | 4,635.65 | 6,072 | 3.82 | 3,225 | 3.83 | 0.68 | 8 |
| 57 | 23-Apr | 2,164.10 | 2,174.00 | 2,092.40 | 2,108.70 | 2,116.30 | -1.78 | 4,648.87 | 12,036 | 7.57 | 8,489 | 10.07 | 1.80 | 22 |
| 58 | 22-Apr | 2,145.00 | 2,169.90 | 2,080.00 | 2,147.00 | 2,114.56 | 1.55 | 4,733.00 | 9,763 | 6.14 | 4,706 | 5.58 | 1.00 | 12 |
| 59 | 21-Apr | 2,137.00 | 2,137.30 | 2,068.60 | 2,114.30 | 2,105.45 | 0.90 | 4,661.22 | 8,245 | 5.19 | 4,374 | 5.19 | 0.92 | 11 |
| 60 | 17-Apr | 2,145.00 | 2,169.70 | 2,090.00 | 2,095.40 | 2,129.15 | -2.54 | 4,619.55 | 15,966 | 10.04 | 8,552 | 10.14 | 1.82 | 22 |
| 61 | 16-Apr | 2,175.70 | 2,195.60 | 2,122.00 | 2,149.90 | 2,147.63 | -1.20 | 4,739.70 | 10,359 | 6.52 | 3,355 | 3.98 | 0.72 | 9 |
| 62 | 15-Apr | 2,147.20 | 2,194.00 | 2,127.60 | 2,176.00 | 2,164.34 | 3.05 | 4,797.00 | 7,814 | 4.91 | 4,446 | 5.27 | 0.96 | 11 |
| 63 | 11-Apr | 2,015.00 | 2,140.00 | 2,015.00 | 2,111.65 | 2,101.02 | 6.12 | 4,655.38 | 13,410 | 8.43 | 6,407 | 7.60 | 1.35 | 16 |
| 64 | 09-Apr | 2,050.05 | 2,068.65 | 1,975.90 | 1,989.95 | 2,010.00 | -3.82 | 4,387.08 | 14,534 | 9.14 | 8,834 | 10.48 | 1.00 | 23 |
| 65 | 08-Apr | 2,042.00 | 2,077.00 | 2,030.55 | 2,069.05 | 2,054.43 | 2.52 | 4,561.46 | 4,791 | 3.01 | 1,777 | 2.11 | 0.37 | 5 |
| 66 | 07-Apr | 1,901.55 | 2,058.95 | 1,900.00 | 2,018.15 | 1,991.62 | -3.90 | 4,449.25 | 11,260 | 7.08 | 3,981 | 4.72 | 0.79 | 10 |
| 67 | 04-Apr | 2,161.50 | 2,190.00 | 2,080.20 | 2,099.95 | 2,114.41 | -4.23 | 4,629.58 | 8,799 | 5.53 | 3,186 | 3.78 | 0.67 | 8 |
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